$43.73 -0.31 (%) Powell Industries Inc - NASDAQ

Dec. 2, 2016 | 12:44 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
7/12/201637.5238.2037.5237.7232,554
7/11/201637.0437.8537.0437.5626,086
7/8/201636.5537.1736.1936.9934,200
7/7/201636.1336.5435.9536.2347,581
7/6/201638.0038.5536.0236.14101,708
7/5/201639.1739.4338.6239.2368,291
7/1/201639.4440.0538.9739.2928,696
6/30/201638.0039.4737.8039.34137,517
6/29/201637.2538.0136.8537.7563,580
6/28/201636.7437.2736.5936.8359,653
6/27/201636.1036.6735.5736.1855,399
6/24/201637.0037.6136.4436.6892,119
6/23/201638.4438.7137.7438.4228,989
6/22/201638.0838.6637.5437.9331,757
6/21/201638.4638.4637.6637.8435,237
6/20/201638.0639.0037.9938.3641,037
6/17/201637.5838.3237.5537.5753,706
6/16/201637.2937.5536.4937.4728,817
6/15/201637.6437.9537.4237.5841,755
6/14/201637.2038.2936.8037.6567,973
6/13/201637.5037.6336.6337.3759,689
6/10/201637.2237.6536.4137.3446,275
6/9/201637.6637.7937.0737.5940,614
6/8/201637.0038.1736.9737.8053,323
6/7/201636.8037.2536.1836.9575,397
6/6/201635.9036.8435.6336.8056,977
6/3/201636.2136.4435.4935.8848,917
6/2/201635.1136.1535.0836.1434,457
6/1/201635.2735.8335.0135.11109,834
5/31/201635.4935.8835.2235.6057,439
5/27/201635.6636.0035.5135.6740,395
5/26/201636.2136.5935.6535.8172,684
5/25/201635.6936.1335.6535.9654,682
5/24/201634.0535.7533.9835.45116,067
5/23/201633.6934.4633.3933.6580,318
5/20/201632.8433.7732.6133.6180,431
5/19/201632.7433.3632.2532.6148,085
5/18/201633.0333.1532.5232.8964,457
5/17/201633.2433.3632.4533.17103,673
5/16/201632.8933.5132.2233.4379,637
5/13/201633.2933.9933.0133.2153,346
5/12/201633.8734.4133.1433.4840,024
5/11/201633.7734.1233.5033.6548,972
5/10/201634.0834.3833.2433.7444,386
5/9/201633.1434.3032.8933.73106,687
5/6/201632.0933.1031.9933.0078,854
5/5/201632.7133.3331.6832.3561,302
5/4/201633.6034.6031.7832.42117,161
5/3/201631.0732.0130.0530.3229,828
5/2/201631.1931.7130.9331.2637,337
4/29/201631.3231.5930.6331.1222,251
4/28/201631.5031.9831.0231.0549,396
4/27/201631.1831.9931.1431.9028,475
4/26/201630.3431.3530.3431.3338,611
4/25/201630.6030.7629.7630.3440,796
4/22/201629.5130.8329.2530.6090,439
4/21/201629.9130.6326.2229.6787,645
4/20/201630.1230.5529.5829.7773,012
4/19/201629.7730.6929.7730.2733,223
4/18/201630.3530.5629.9730.2827,003
4/15/201630.0630.7230.0630.3448,432
4/14/201630.1930.6529.9230.2437,789
4/13/201629.2930.6429.2930.2931,394
4/12/201628.9530.3528.9529.9339,167
4/11/201628.8429.6428.8429.0134,234
4/8/201628.8129.2828.2528.7938,385
4/7/201628.7428.9528.1328.39132,803
4/6/201629.3629.5128.5228.9942,436
4/5/201628.7329.7728.5929.3154,986
4/4/201630.2930.5128.8529.0166,212
4/1/201629.7130.3728.3830.2148,749
3/31/201629.9130.4129.6929.8164,922
3/30/201629.9130.1729.5029.9734,211
3/29/201629.3430.1329.0829.9043,143
3/28/201630.0430.2628.4029.3638,788
3/24/201628.9029.8828.3129.8448,389
3/23/201628.6829.2528.4528.9346,605
3/22/201628.6228.9928.1028.7451,938
3/21/201628.9129.3928.7128.8939,980
3/18/201629.6929.6928.6429.1991,530
3/17/201628.5529.9128.3729.4553,017
3/16/201628.3528.6528.3528.5723,212
3/15/201628.1329.4028.1328.6032,615
3/14/201628.8529.4628.5928.8529,458
3/11/201628.2028.9427.9328.9044,374
3/10/201628.2428.4727.5227.9252,652
3/9/201628.5129.1228.2128.4953,701
3/8/201628.1129.0128.1128.4156,362
3/7/201627.6529.1227.4929.1054,095
3/4/201626.0928.6526.0927.9554,423
3/3/201627.9828.6427.8427.9960,080
3/2/201627.2727.9327.2727.8829,678
3/1/201626.5327.5326.3927.2877,987
2/29/201625.8626.9725.8626.4755,226
2/26/201625.8826.5625.4825.8831,280
2/25/201626.3826.3825.4625.7829,117
2/24/201625.4326.0225.2325.9833,618
2/23/201626.1426.6425.6325.7141,684
2/22/201626.4027.2025.0926.3523,632
2/19/201625.9426.7225.7826.1938,855
Trading Center