$40.05 +0.72 (%) Powell Industries Inc - NASDAQ

Sep. 30, 2016 | 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
12/21/201131.6932.1030.7432.0935,737
12/20/201131.2332.0531.0831.9339,124
12/19/201131.7031.9330.3130.4736,916
12/16/201131.2832.1731.1431.2979,109
12/15/201131.7931.7930.6730.9727,741
12/14/201132.0832.3931.0431.1845,534
12/13/201134.1134.1132.2632.5529,850
12/12/201134.2534.2933.4433.6939,587
12/9/201132.7235.1832.7234.8253,634
12/8/201135.0735.3732.5632.6688,181
12/7/201132.2036.4731.2336.27150,692
12/6/201131.0931.3830.7130.8236,837
12/5/201131.1831.4230.5631.1530,588
12/2/201131.4731.4730.6030.6733,299
12/1/201130.1631.4730.0430.9537,066
11/30/201129.8430.3728.8230.3284,274
11/29/201128.8129.1028.3828.5343,288
11/28/201128.8129.5128.2528.8680,219
11/25/201128.8229.0027.7027.8034,613
11/23/201130.0230.0328.9229.0053,976
11/22/201130.0130.5429.5530.0145,228
11/21/201130.0830.3929.3829.9990,463
11/18/201130.5330.8130.1530.6941,175
11/17/201130.6230.8230.2630.4629,574
11/16/201130.6131.3730.5130.6629,206
11/15/201130.0931.1829.8631.0737,921
11/14/201130.6530.8030.0030.3740,667
11/11/201130.6731.1130.1630.8036,671
11/10/201130.9333.1028.3330.83105,825
11/9/201127.8231.7525.7630.37169,334
11/8/201134.0134.0132.6832.9442,533
11/7/201133.5333.8232.6433.719,925
11/4/201134.0734.0733.2733.9120,734
11/3/201133.4534.6932.4734.6626,569
11/2/201132.1433.2332.0933.0330,490
11/1/201132.3033.2031.5731.7432,486
10/31/201134.3334.3733.4833.6125,297
10/28/201135.2135.8034.7834.8428,278
10/27/201133.7335.7433.0135.3858,969
10/26/201132.3533.0831.5332.7042,390
10/25/201133.5434.1331.6231.7949,087
10/24/201132.6833.9632.5933.6525,063
10/21/201132.3532.6131.8432.4825,300
10/20/201131.9932.2630.7631.6627,139
10/19/201133.1633.6831.8531.9324,623
10/18/201131.6833.4231.5533.0629,990
10/17/201133.4533.4531.5231.8339,155
10/14/201133.0933.9032.6933.6127,879
10/13/201133.0233.0232.0932.6124,486
10/12/201132.8133.7932.7533.0950,856
10/11/201130.9532.5930.9432.5144,172
10/10/201130.0831.5030.0831.2265,397
10/7/201131.7932.1829.9930.0634,973
10/6/201131.0332.0131.0331.8127,941
10/5/201130.8331.7730.0231.1626,372
10/4/201128.4930.8228.3930.6567,510
10/3/201130.5631.1228.6028.6455,198
  • Showing 1201-1257 of 1,257 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center