$27.60 -0.80 (%) Powell Industries Inc - NASDAQ

Sep. 3, 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
11/24/201034.0534.8134.0034.7218,889
11/23/201033.6133.8833.2233.7115,898
11/22/201033.7434.1933.5434.0931,774
11/19/201034.2734.4533.7634.0632,076
11/18/201034.0234.5533.8534.2325,820
11/17/201033.3634.0032.9833.3635,543
11/16/201033.2033.5232.8533.3835,220
11/15/201033.5534.0532.9833.5521,369
11/12/201032.9433.5732.9233.4035,677
11/11/201033.8333.8333.2433.3132,368
11/10/201033.1834.2832.7034.2439,264
11/9/201033.5133.7332.7333.2334,197
11/8/201033.2133.9332.9933.6731,651
11/5/201033.1333.7032.8333.2541,832
11/4/201032.3933.1732.2133.0228,291
11/3/201031.9232.0031.2031.8226,901
11/2/201031.6532.1531.3331.9332,328
11/1/201031.0131.4730.7231.2838,760
10/29/201030.7631.1530.4030.8628,615
10/28/201031.3831.4330.0530.8739,217
10/27/201032.3332.4930.8031.2338,721
10/26/201032.8733.0232.4332.6425,440
10/25/201033.3833.9432.8833.0228,795
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
  • 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!