$34.01 -0.30 (%) Powell Industries Inc - NASDAQ

Jul. 2, 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
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
7/30/201032.6933.9332.2832.8682,900
7/29/201033.8533.9833.0133.1927,600
7/28/201034.3334.5933.3333.5057,500
7/27/201034.5935.0034.2734.5046,400
7/26/201034.1334.6333.6934.4049,900
7/23/201032.7834.1032.5634.0244,500
7/22/201032.1533.6232.1533.00112,100
7/21/201031.4932.4931.3931.8399,700
7/20/201029.5631.4129.1731.1878,500
7/19/201029.9430.0529.4529.9138,700
7/16/201031.0331.0529.8329.9499,900
7/15/201030.5931.4429.6631.3180,000
7/14/201030.2130.7129.9230.4254,700
7/13/201028.7930.7028.5830.46111,000
7/12/201027.7328.5827.2628.3399,000
7/9/201027.8627.8627.1527.7865,800
7/8/201027.4827.8626.9327.8227,000
7/7/201026.5927.3126.2627.29152,900
7/6/201027.7927.9226.4926.5442,200
  • Showing 1201-1258 of 1,258 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!