$36.68 -1.74 (%) Powell Industries Inc - NASDAQ

Jun. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

POWL historical data

Date Open High Low Close Volume
9/14/201134.4635.4533.6734.8524,330
9/13/201133.4734.3333.4534.1016,732
9/12/201132.7533.6932.7533.2737,866
9/9/201133.8934.2932.9133.1834,269
9/8/201134.2334.8333.9034.3430,118
9/7/201134.2434.9533.9634.9355,312
9/6/201134.0034.4832.8833.5676,665
9/2/201135.8836.5634.8435.0052,011
9/1/201137.4338.0936.1436.5730,445
8/31/201137.8338.5437.0337.4236,822
8/30/201138.2738.2737.0238.0825,325
8/29/201135.5038.4835.5038.3260,385
8/26/201134.9036.5334.9035.8327,695
8/25/201136.0336.0334.5035.2538,988
8/24/201133.6435.8733.4735.6373,834
8/23/201133.1134.3333.0933.50111,470
8/22/201133.8134.1132.7733.0838,277
8/19/201132.6134.6832.6033.0640,351
8/18/201133.9134.2332.7933.2068,899
8/17/201134.5735.0934.3535.0025,763
8/16/201134.2734.7833.8834.4927,158
8/15/201134.9934.9934.1734.4729,441
8/12/201133.7734.3933.0934.0061,714
8/11/201132.6333.9932.6333.5590,587
8/10/201132.8934.2932.0232.3440,542
8/9/201132.7734.2131.2233.8898,018
8/8/201133.9334.2132.0732.0771,736
8/5/201135.9237.0134.6034.7338,363
8/4/201136.5837.1335.0735.6445,064
8/3/201138.3938.5931.1037.1470,507
8/2/201138.5539.3438.3538.5948,731
8/1/201138.8339.2738.3438.8629,557
7/29/201138.5238.9338.0738.5455,399
7/28/201139.6139.6138.6138.7121,349
7/27/201140.1940.1939.1039.6147,693
7/26/201140.7640.8239.9840.4838,925
7/25/201140.5441.3040.3840.8334,379
7/22/201140.2441.6439.9540.9584,978
7/21/201140.0940.4439.5940.2440,374
7/20/201140.2240.2239.7739.9026,542
7/19/201139.1040.4939.1040.3621,552
7/18/201139.1139.2838.7538.8223,497
7/15/201138.4339.5038.4339.4326,094
7/14/201138.6038.9838.2538.3520,955
7/13/201138.2339.0738.0838.6825,126
7/12/201137.4838.3537.4838.1821,537
7/11/201137.9238.1637.5738.0227,345
7/8/201137.9738.4637.9038.3134,739
7/7/201137.6338.1037.3338.0519,265
7/6/201137.0437.5037.0437.3128,015
7/5/201137.3537.3536.8937.1179,432
7/1/201136.5037.3636.5037.1930,718
6/30/201135.1936.6335.1936.5020,125
6/29/201135.1235.2234.8135.1671,373
6/28/201135.1735.2134.4235.1227,877
6/27/201134.9635.3334.8435.1233,331
6/24/201133.6734.3533.6434.3267,285
  • Showing 1201-1257 of 1,257 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center