$29.47 0.00 (%) Powell Industries Inc - NASDAQ

Jul. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

POWL historical data

Date Open High Low Close Volume
7/27/201530.0030.0029.3229.4749,243
7/24/201531.1931.3030.0030.0483,386
7/23/201532.5032.5530.9931.0870,763
7/22/201532.6033.1932.0132.54154,653
7/21/201532.6933.1632.4432.59124,874
7/20/201533.1533.1532.3332.8426,504
7/17/201533.0433.1132.7132.9685,640
7/16/201533.3033.4332.9733.1321,960
7/15/201533.0033.2332.8633.0242,192
7/14/201533.0333.3432.8233.0858,611
7/13/201533.0333.1832.6232.9797,030
7/10/201532.9433.0232.5532.7383,729
7/9/201532.9333.1632.2432.4096,053
7/8/201532.8033.0732.1532.44137,703
7/7/201533.0033.4332.6133.2098,884
7/6/201533.7533.8032.8933.1733,234
7/2/201534.3134.4933.6334.0160,867
7/1/201535.4135.4434.0334.3141,643
6/30/201534.7135.2934.6335.1759,731
6/29/201535.6035.9434.4734.5742,934
6/26/201535.8635.9735.2135.82146,441
6/25/201536.3836.3835.6535.9341,532
6/24/201536.9937.2935.5536.3673,687
6/23/201537.1737.4536.0537.31116,628
6/22/201537.3637.5436.1436.97116,418
6/19/201537.3337.7936.7437.05116,524
6/18/201537.0237.8136.5837.4556,421
6/17/201537.8937.8936.7337.0029,819
6/16/201536.8937.7036.7537.6841,882
6/15/201538.0938.0936.6837.1150,464
6/12/201538.6938.8138.0438.4629,320
6/11/201538.7739.4538.5038.9227,573
6/10/201537.5739.0537.5738.8846,114
6/9/201537.0437.7337.0037.5741,542
6/8/201537.0637.8136.9537.1641,936
6/5/201536.9637.4636.2437.3925,502
6/4/201537.3537.6537.0537.2432,125
6/3/201537.2637.9837.0437.6823,546
6/2/201536.4238.0836.4237.3723,851
6/1/201536.3837.0036.0036.6824,491
5/29/201536.5236.8635.6936.2844,472
5/28/201536.7236.9135.9536.6832,696
5/27/201536.6437.2535.5636.9065,733
5/26/201536.4136.9335.7336.4144,849
5/22/201536.4637.8936.1036.6946,838
5/21/201536.6338.0936.5036.6556,464
5/20/201536.8637.4636.1336.8154,369
5/19/201536.7537.2235.6836.6441,487
5/18/201537.1037.7636.2836.7869,766
5/15/201537.4837.7036.9237.3957,653
5/14/201536.6337.6536.3937.4454,611
5/13/201536.0136.6935.7936.3181,286
5/12/201535.1436.0934.5036.0169,732
5/11/201536.3236.3735.2135.2848,190
5/8/201536.2336.7235.8636.2946,740
5/7/201535.3036.2335.1835.7466,371
5/6/201534.5236.4033.2435.38110,383
5/5/201533.2533.8332.5732.9147,360
5/4/201533.1634.1833.1633.4542,118
5/1/201533.2733.7732.5433.1838,619
4/30/201534.5734.5733.0433.1945,538
4/29/201535.0335.3334.5834.7917,757
4/28/201534.8635.4934.7435.3243,794
4/27/201534.9035.4434.5134.9353,735
4/24/201534.6435.0034.4434.7061,888
4/23/201533.9134.9533.7234.6144,120
4/22/201533.9333.9733.2233.9125,467
4/21/201534.3234.5633.4333.7829,754
4/20/201534.6035.1634.3234.4852,616
4/17/201535.2135.4934.3034.4569,112
4/16/201534.3435.7934.3435.6378,274
4/15/201535.0035.1334.4234.52141,655
4/14/201534.4735.0434.2934.7169,916
4/13/201534.0634.8233.9934.5729,563
4/10/201534.4634.6234.0134.1450,625
4/9/201534.8735.0533.9834.2545,805
4/8/201534.5735.1334.4234.8968,509
4/7/201534.3634.9934.2234.7071,026
4/6/201533.6334.6333.6334.2750,009
4/2/201532.8834.1332.8833.7635,566
4/1/201533.5033.8132.6333.0149,659
3/31/201534.0934.2733.7033.7769,099
3/30/201534.2734.6334.0934.3435,175
3/27/201534.1334.4833.6634.1340,232
3/26/201534.4834.9633.9334.2530,362
3/25/201535.3135.8034.5034.7256,013
3/24/201534.8235.4834.7035.1647,427
3/23/201534.2035.4033.9634.9935,460
3/20/201533.4734.5133.2334.3692,406
3/19/201533.7333.8833.0833.3636,966
3/18/201532.3033.9632.0233.9554,600
3/17/201531.7032.2931.5432.1558,480
3/16/201533.1333.1331.6731.7950,999
3/13/201533.4933.4932.4133.0633,946
3/12/201532.8933.4732.4833.4356,988
3/11/201532.6032.7131.9532.5657,189
3/10/201533.0733.1932.4832.4854,168
3/9/201533.1333.9232.9033.4379,722
3/6/201532.7933.4932.7933.2245,858
3/5/201533.5733.5732.4333.11338,296
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!