$44.98 +0.51 (%) Powell Industries Inc - NASDAQ

Dec. 6, 2016 | 12:51 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
2/28/201233.8934.0432.8933.10172,860
2/27/201234.0034.2233.8033.9422,608
2/24/201234.2134.6033.9034.4060,368
2/23/201233.7634.2833.7634.2750,158
2/22/201234.2934.4633.9834.0817,411
2/21/201234.4834.7434.2034.4737,893
2/17/201234.2634.6234.1634.4420,120
2/16/201233.5634.2833.5634.2321,808
2/15/201233.5633.9233.3133.4929,374
2/14/201233.8533.8533.2833.6946,249
2/13/201234.1534.4633.6433.9832,206
2/10/201233.7434.1533.2933.6880,416
2/9/201234.5234.5233.7634.2087,194
2/8/201234.0136.1531.6634.24299,921
2/7/201237.5838.5137.4638.3775,362
2/6/201237.1337.8237.1337.6041,706
2/3/201236.6537.2236.2137.1639,002
2/2/201235.4035.9535.4035.9340,022
2/1/201234.6335.5834.3735.4745,688
1/31/201234.7834.8234.4534.6738,180
1/30/201234.3434.7333.2834.6031,804
1/27/201234.0034.7933.8834.7722,882
1/26/201234.0934.2733.7134.2320,282
1/25/201233.7334.2533.7334.0818,000
1/24/201233.2433.9133.2433.8932,405
1/23/201233.1633.4633.0033.4017,123
1/20/201232.3833.1532.0833.0038,507
1/19/201232.3932.6532.0132.5317,514
1/18/201231.8032.2531.6932.2026,490
1/17/201233.0433.0431.7431.8144,118
1/13/201232.7733.2232.3032.8020,266
1/12/201232.8833.4232.2433.3024,128
1/11/201232.1832.9531.6132.8236,418
1/10/201232.0032.5731.7232.4429,473
1/9/201231.4532.0431.1231.6149,657
1/6/201231.8431.8431.2131.3419,738
1/5/201231.6031.8730.6731.7814,879
1/4/201231.9432.1031.4231.8929,594
1/3/201232.1032.4731.7532.2827,866
12/30/201131.3431.8531.2431.2823,533
12/29/201130.9531.5030.9031.3426,416
12/28/201132.1232.1230.7730.9058,657
12/27/201131.9132.3731.6932.1117,250
12/23/201132.3532.3631.7732.0328,340
12/22/201132.1032.6031.8632.4012,156
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
  • Showing 1201-1257 of 1,257 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center