$48.98 +0.36 (%) Powell Industries Inc - NASDAQ

Dec. 19, 2014 | 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
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
2/26/201028.9629.0628.5128.8043,100
2/25/201028.4729.0128.2528.9930,900
2/24/201028.9029.1228.7428.9124,500
2/23/201029.1129.2528.5428.8238,300
2/22/201029.9930.0929.0729.1254,500
2/19/201030.4430.5129.6629.7654,700
2/18/201029.8230.4429.8230.4433,000
2/17/201029.9230.1329.7129.9342,400
2/16/201028.7429.8228.7429.7555,400
2/12/201029.0129.0128.0228.67111,800
2/11/201028.7729.3728.7729.3542,900
2/10/201029.1229.1828.2628.9469,800
2/9/201029.4930.1829.0129.1249,800
2/8/201029.7629.8129.1829.2853,900
2/5/201030.1230.1329.5429.6797,300
2/4/201030.4630.8829.4030.1191,900
2/3/201030.2731.2830.1330.57136,600
2/2/201030.2030.2029.1529.3569,900
2/1/201029.4130.4229.4130.16133,200
1/29/201029.0029.6929.0029.2190,800
1/28/201029.0329.2628.0729.0075,400
1/27/201028.0229.3927.7129.07127,100
1/26/201029.1029.2328.0128.06103,500
1/25/201029.1129.5228.9029.1075,100
1/22/201030.2630.3428.8528.97123,400
1/21/201031.0331.1430.2030.2084,300
1/20/201031.3331.3530.8230.9058,400
1/19/201031.9732.1731.4131.50103,300
1/15/201033.0633.0631.5131.6599,762
1/14/201032.9933.1932.6932.9292,000
1/13/201032.3233.0231.6132.9375,700
1/12/201032.4132.6531.7432.1080,300
1/11/201032.9332.9732.4932.5050,800
1/8/201032.4332.8732.4332.8340,700
1/7/201032.2532.7732.0132.5474,600
1/6/201032.2632.5832.1432.1869,000
1/5/201032.4832.5832.0832.1369,800
1/4/201032.0132.6932.0132.3658,400
12/31/200931.7231.8931.4831.5372,100
12/30/200931.0331.5831.0331.5873,500
12/29/200931.3331.5131.0031.0946,400
12/28/200931.1931.3230.8231.1142,800
12/24/200931.0031.3930.9331.1919,100
12/23/200930.9531.1030.6530.8750,800
12/22/200930.7731.0830.7730.8557,700
12/21/200930.7631.3930.6730.8065,500
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center