$36.90 +0.49 (%) Powell Industries Inc - NASDAQ

May. 27, 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
8/17/201031.0531.1230.2930.3549,500
8/16/201030.0731.0129.9530.8769,000
8/13/201030.3631.0430.0830.1375,300
8/12/201031.0231.2930.1830.5457,900
8/11/201032.3232.7531.3831.6149,500
8/10/201033.5133.5132.2032.7962,700
8/9/201034.9834.9833.6233.7769,500
8/6/201034.5635.0933.8634.5558,000
8/5/201035.5936.0834.5134.91105,900
8/4/201034.9336.6734.9036.07145,600
8/3/201033.1933.6932.8133.0151,900
8/2/201033.4833.8132.8533.2661,000
7/30/201032.6933.9332.2832.8682,900
7/29/201033.8533.9833.0133.1927,600
7/28/201034.3334.5933.3333.5057,500
7/27/201034.5935.0034.2734.5046,400
7/26/201034.1334.6333.6934.4049,900
7/23/201032.7834.1032.5634.0244,500
7/22/201032.1533.6232.1533.00112,100
7/21/201031.4932.4931.3931.8399,700
7/20/201029.5631.4129.1731.1878,500
7/19/201029.9430.0529.4529.9138,700
7/16/201031.0331.0529.8329.9499,900
7/15/201030.5931.4429.6631.3180,000
7/14/201030.2130.7129.9230.4254,700
7/13/201028.7930.7028.5830.46111,000
7/12/201027.7328.5827.2628.3399,000
7/9/201027.8627.8627.1527.7865,800
7/8/201027.4827.8626.9327.8227,000
7/7/201026.5927.3126.2627.29152,900
7/6/201027.7927.9226.4926.5442,200
7/2/201027.5827.9427.1227.4946,800
7/1/201027.2927.7227.1027.33113,500
6/30/201027.4528.0527.3027.3457,500
6/29/201027.5327.7127.0127.38132,100
6/28/201028.4128.4927.6827.9346,500
6/25/201027.4328.6227.3128.61567,200
6/24/201027.2927.9727.2927.3943,000
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
  • Showing 1201-1257 of 1,257 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center