$25.99 0.00 (%) Powell Industries Inc - NASDAQ

Feb. 11, 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
5/4/201140.5040.5037.6937.6983,583
5/3/201138.9739.2538.6939.1938,258
5/2/201139.8339.8538.8739.1753,371
4/29/201139.3139.7939.3139.5219,834
4/28/201139.2640.2839.0439.1260,825
4/27/201138.8139.6038.5339.2347,340
4/26/201138.9939.2138.3238.7821,148
4/25/201137.0539.0736.4838.65202,369
4/21/201137.0537.2536.5137.2347,038
4/20/201137.3737.6336.0436.8664,541
4/19/201136.5137.4036.5036.6323,665
4/18/201136.5236.8636.1036.3021,219
4/15/201137.0337.5936.8137.2752,390
4/14/201136.6237.3636.3037.1543,953
4/13/201137.3737.7436.6136.8919,291
4/12/201137.2937.8836.9736.9936,485
4/11/201137.8837.9037.1937.7562,734
4/8/201138.8538.8537.6537.9111,934
4/7/201139.7439.7438.6038.6434,214
4/6/201140.0740.0739.6339.7812,163
4/5/201139.2540.8239.2439.8176,574
4/4/201139.5039.5439.0239.4645,249
4/1/201139.8139.8139.0939.3339,116
3/31/201139.5439.7039.2839.4434,668
3/30/201139.1239.8739.0039.5588,288
3/29/201138.6939.3038.6338.9330,294
3/28/201138.6438.9238.5638.8126,240
3/25/201137.7138.8437.6638.4633,342
3/24/201137.2837.8437.0037.5323,252
3/23/201136.7837.3836.4337.1358,772
3/22/201136.3237.1036.0036.98166,967
3/21/201135.6436.4735.4336.3074,047
3/18/201135.6935.6934.8735.2173,993
3/17/201135.5035.7434.8135.1870,354
3/16/201135.5235.6634.3434.9869,759
3/15/201135.0135.9035.0135.7018,688
3/14/201135.8036.4335.7036.1513,229
3/11/201136.2536.8435.0436.2428,559
3/10/201136.5937.0436.1236.4243,141
3/9/201137.3837.3937.0137.0922,216
3/8/201136.2337.7436.0537.3456,103
3/7/201136.6436.7535.5036.1622,048
3/4/201136.6337.3736.3036.5863,740
3/3/201136.6037.1536.6036.7179,863
3/2/201136.7136.7735.7036.2540,090
3/1/201137.4137.7736.0736.64221,657
2/28/201137.9238.0337.0137.3983,318
2/25/201137.5138.1337.0538.0162,784
2/24/201136.8737.6236.3437.4851,390
2/23/201138.5838.9036.7636.80125,808
2/22/201139.1639.7238.2038.6379,635
2/18/201139.7640.5639.3939.6523,873
2/17/201139.4840.2139.3339.5229,440
2/16/201139.2740.8838.8839.51129,921
2/15/201139.4239.7838.8238.9454,774
2/14/201139.7739.9239.3239.7218,699
  • Showing 1201-1256 of 1,256 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center