$29.84 +0.45 (%) Powell Industries Inc - NASDAQ

Jul. 31, 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
10/22/201032.8333.2432.7633.1132,497
10/21/201031.4932.8431.3932.5962,958
10/20/201030.8931.8130.8531.2741,824
10/19/201031.3832.0530.4330.6543,716
10/18/201030.6331.5530.5431.5124,342
10/15/201031.0331.2130.1330.5148,154
10/14/201030.4830.7230.2130.6025,378
10/13/201030.7730.8230.1730.5638,420
10/12/201030.0230.6229.9530.5413,749
10/11/201030.2830.6430.0930.1813,343
10/8/201029.6030.6129.6030.4121,176
10/7/201030.2730.2729.1329.6858,991
10/6/201030.5530.8729.9130.0742,021
10/5/201029.6530.7529.2130.5232,976
10/4/201030.4130.4529.1629.2844,156
10/1/201031.3631.3630.2630.6333,929
9/30/201030.9131.2930.2831.1242,071
9/29/201030.7631.3030.6030.7747,981
9/28/201030.7331.1530.0230.9439,650
9/27/201030.9631.2430.4030.6066,262
9/24/201029.6731.2229.3831.0553,192
9/23/201030.3030.4829.1129.1937,214
9/22/201030.2730.8830.2730.5332,833
9/21/201030.2930.8029.9830.4688,510
9/20/201029.5130.3529.2430.2954,357
9/17/201029.3829.6428.7729.3647,004
9/16/201028.6729.2328.6629.0244,210
9/15/201028.4828.9628.1228.8028,881
9/14/201029.2029.2628.5128.5723,849
9/13/201028.7829.4928.6929.3641,466
9/10/201028.7628.9528.2028.5136,506
9/9/201029.2929.2928.5828.7247,031
9/8/201029.0329.1428.6928.8827,803
9/7/201029.9629.9628.7028.8765,694
9/3/201029.4829.8929.3129.8329,908
9/2/201028.8929.1828.4929.1062,341
9/1/201028.7529.2428.5028.8294,454
8/31/201028.4328.9728.1928.3861,500
8/30/201028.9829.2128.2528.4076,500
8/27/201028.4629.2528.1629.0344,200
8/26/201028.8729.1328.0528.1042,000
8/25/201028.6129.0028.0128.9231,600
8/24/201029.0029.7328.4028.8074,500
8/23/201029.7732.3229.3329.38127,800
8/20/201029.7430.0928.9829.2951,000
8/19/201030.2430.2529.5729.95105,000
8/18/201030.4130.6730.0130.2697,800
8/17/201031.0531.1230.2930.3549,500
8/16/201030.0731.0129.9530.8769,000
8/13/201030.3631.0430.0830.1375,300
8/12/201031.0231.2930.1830.5457,900
8/11/201032.3232.7531.3831.6149,500
8/10/201033.5133.5132.2032.7962,700
8/9/201034.9834.9833.6233.7769,500
8/6/201034.5635.0933.8634.5558,000
8/5/201035.5936.0834.5134.91105,900
8/4/201034.9336.6734.9036.07145,600
8/3/201033.1933.6932.8133.0151,900
8/2/201033.4833.8132.8533.2661,000
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 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!