$33.74 -0.44 (%) Powell Industries Inc - NASDAQ

Feb. 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
5/21/201029.8830.4429.8630.2670,600
5/20/201030.7531.3229.5830.1681,100
5/19/201032.3132.4830.8931.1638,500
5/18/201033.1833.4531.5131.7235,000
5/17/201032.9833.6232.1232.7527,600
5/14/201032.9033.3432.0232.7039,000
5/13/201033.2533.7933.0633.2828,300
5/12/201032.7833.7532.4233.4430,900
5/11/201032.8633.3432.1532.7558,600
5/10/201032.0333.4032.0333.4076,000
5/7/201031.5132.5130.3530.8133,200
5/6/201032.2132.6630.0531.6253,200
5/5/201033.6834.4031.2532.28112,100
5/4/201034.0034.1732.8133.25101,500
5/3/201033.6934.9833.5534.6834,600
4/30/201035.2136.1033.5833.5854,700
4/29/201034.8235.7534.8235.7438,200
4/28/201034.2234.8734.0734.5740,800
4/27/201035.3235.7534.0034.0831,300
4/26/201034.7735.7434.7735.3927,500
4/23/201034.9134.9934.5734.6919,200
4/22/201034.7635.0834.0935.0630,000
4/21/201034.7435.1834.6535.1733,200
4/20/201034.6034.7834.3434.7620,900
4/19/201034.2234.8633.9334.3850,600
4/16/201034.7134.7634.0134.4549,500
4/15/201034.7134.9434.5534.6944,300
4/14/201034.2434.5634.0434.5055,500
4/13/201033.9034.1433.5034.0825,200
4/12/201033.8334.1633.7733.9947,900
4/9/201033.7634.0633.5133.7232,400
4/8/201033.4234.0133.1633.8544,800
4/7/201033.3133.6233.1833.6234,300
4/6/201033.3033.9433.2133.5337,400
4/5/201033.2533.7433.0033.6854,300
4/1/201032.5933.2532.5933.2132,700
3/31/201032.8133.0932.4632.5346,900
3/30/201032.6333.2332.6333.0151,500
3/29/201033.1333.1332.3632.6560,900
3/26/201033.1833.4332.7633.1626,700
3/25/201033.4834.1633.1333.1729,900
3/24/201033.6433.7533.1033.2659,300
3/23/201033.8434.0233.2633.8537,100
3/22/201032.5333.9132.5333.8251,600
3/19/201034.0134.0132.4832.60117,100
3/18/201033.4433.9233.4433.8147,300
3/17/201033.2934.2733.2133.7599,700
3/16/201032.4833.2632.4833.2173,300
3/15/201032.5532.5631.9932.42109,600
3/12/201033.0033.0032.5032.751,074,100
3/11/201032.7932.8932.5632.8388,800
3/10/201032.5532.9232.4132.9254,700
3/9/201032.5833.0032.4632.5152,100
3/8/201032.7432.9232.5532.6756,200
3/5/201032.6032.9332.0132.8893,700
3/4/201032.2932.9631.8732.56231,900
3/3/201029.6930.6029.6830.1469,700
3/2/201029.3029.7929.2729.5677,300
3/1/201028.9229.4528.8229.3246,000
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center