$36.69 0.00 (%) Powell Industries Inc - NASDAQ

Jul. 25, 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
10/12/201132.8133.7932.7533.0950,856
10/11/201130.9532.5930.9432.5144,172
10/10/201130.0831.5030.0831.2265,397
10/7/201131.7932.1829.9930.0634,973
10/6/201131.0332.0131.0331.8127,941
10/5/201130.8331.7730.0231.1626,372
10/4/201128.4930.8228.3930.6567,510
10/3/201130.5631.1228.6028.6455,198
9/30/201131.1632.0130.6730.9761,599
9/29/201131.9732.4430.9431.7432,065
9/28/201132.0632.1531.0431.2141,433
9/27/201132.3933.2631.6932.2364,301
9/26/201130.9631.6830.4031.6242,636
9/23/201130.6831.4330.2830.7563,440
9/22/201130.9831.7230.4130.6877,420
9/21/201132.5332.7831.8631.9488,491
9/20/201134.1334.3132.6132.6463,837
9/19/201132.9334.5532.9333.9226,124
9/16/201135.6035.6034.3434.9042,974
9/15/201134.3135.4333.9235.3627,111
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
  • Showing 1201-1257 of 1,257 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center