$33.01 -0.76 (%) Powell Industries Inc - NASDAQ

Apr. 1, 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
6/23/201027.4627.7027.2527.3944,100
6/22/201028.0028.2927.5427.5786,100
6/21/201028.4729.0227.8027.8540,700
6/18/201028.4028.7227.8228.0587,200
6/17/201029.2029.2128.0128.3756,400
6/16/201029.3029.5829.0529.1036,200
6/15/201028.2229.6828.2229.6229,900
6/14/201028.5628.9128.2928.3727,800
6/11/201027.8028.9427.8028.3731,800
6/10/201028.3928.9527.7128.1499,400
6/9/201028.1328.9927.6027.9166,700
6/8/201027.6828.0527.4727.8242,000
6/7/201028.1828.4927.6527.6743,300
6/4/201028.0029.0827.7327.8586,100
6/3/201028.8129.3128.2528.8560,800
6/2/201028.3729.1928.2528.8451,600
6/1/201029.1129.6028.3128.3323,300
5/28/201030.0430.2528.9429.4043,300
5/27/201029.4130.0529.0130.0324,200
5/26/201028.8929.7328.5428.7957,200
5/25/201029.0429.0428.2728.8249,700
5/24/201030.2530.4829.1829.5862,900
5/21/201029.8830.4429.8630.2670,600
5/20/201030.7531.3229.5830.1681,100
5/19/201032.3132.4830.8931.1638,500
5/18/201033.1833.4531.5131.7235,000
5/17/201032.9833.6232.1232.7527,600
5/14/201032.9033.3432.0232.7039,000
5/13/201033.2533.7933.0633.2828,300
5/12/201032.7833.7532.4233.4430,900
5/11/201032.8633.3432.1532.7558,600
5/10/201032.0333.4032.0333.4076,000
5/7/201031.5132.5130.3530.8133,200
5/6/201032.2132.6630.0531.6253,200
5/5/201033.6834.4031.2532.28112,100
5/4/201034.0034.1732.8133.25101,500
5/3/201033.6934.9833.5534.6834,600
4/30/201035.2136.1033.5833.5854,700
4/29/201034.8235.7534.8235.7438,200
4/28/201034.2234.8734.0734.5740,800
4/27/201035.3235.7534.0034.0831,300
4/26/201034.7735.7434.7735.3927,500
4/23/201034.9134.9934.5734.6919,200
4/22/201034.7635.0834.0935.0630,000
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center