$40.73 0.00 (%) Powell Industries Inc - NASDAQ

Jan. 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
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
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center