Powell Industries Inc $64.19

up +0.93


17/4/2014 08:10 PM  |  NASDAQ : POWL  
Industries : Industrial / Diversified Machinery
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

POWL historical data

Date Open High Low Close Volume
7/2/201351.6851.9650.9651.9230,134
7/1/201351.7352.5051.3451.7626,092
6/28/201351.9852.3651.0051.65214,551
6/27/201351.2052.5451.2052.2440,111
6/26/201351.5052.1850.4550.8955,145
6/25/201350.9851.3050.4451.2044,810
6/24/201350.3151.2349.0450.6453,315
6/21/201351.2851.7050.2550.9659,302
6/20/201350.9051.3550.0551.0538,922
6/19/201351.4652.0351.0051.4435,134
6/18/201350.8652.1050.8651.9059,000
6/17/201351.0551.3850.8651.2312,964
6/14/201350.6551.1050.1850.6332,789
6/13/201349.4851.1449.4850.598,344
6/12/201349.8750.1849.2949.6188,177
6/11/201348.9650.0948.9649.6547,356
6/10/201349.7749.9349.2649.646,833
6/7/201349.3249.5349.0149.258,854
6/6/201348.4048.8948.1748.8714,724
6/5/201348.2949.1648.2448.3011,325
6/4/201348.5048.7147.7748.2824,358
6/3/201347.3849.0247.2748.5746,527
5/31/201347.3047.4846.6247.2828,758
5/30/201348.4548.4547.4847.7030,770
5/29/201349.3149.7048.2248.4518,665
5/28/201349.5550.6149.0049.7816,063
5/24/201348.7149.0548.3849.055,175
5/23/201348.8450.0848.6048.9313,189
5/22/201349.4350.7948.5449.0528,729
5/21/201349.9150.6049.0749.5216,395
5/20/201351.1351.6149.9750.3323,213
5/17/201351.1051.8050.7051.4536,900
5/16/201351.6751.8150.8050.9919,152
5/15/201351.6952.7151.4051.7026,982
5/14/201349.6452.1249.6451.9941,987
5/13/201350.7550.7748.5249.4464,707
5/10/201349.8050.6349.7050.6319,824
5/9/201347.5050.0047.5049.7829,828
5/8/201347.5047.8944.9447.5870,865
5/7/201349.5249.8248.1949.1516,597
5/6/201350.2750.6449.2249.389,280
5/3/201349.2150.7449.2150.3639,517
5/2/201347.4549.1547.4548.5117,834
5/1/201349.2149.2146.9047.0743,642
4/30/201349.5149.5148.0849.2444,770
4/29/201349.0849.7648.6249.4121,356
4/26/201349.8749.8748.3148.7525,480
4/25/201349.0550.2748.4449.9132,651
4/24/201348.5449.3248.2849.2343,296
4/23/201347.9348.5547.7148.4315,728
4/22/201348.5949.4146.9147.7751,894
4/19/201348.5349.3547.6548.3537,923
4/18/201347.2549.6547.2548.6230,807
4/17/201348.4448.7346.5147.2539,107
4/16/201348.2950.3648.2448.7230,700
4/15/201348.9649.3947.1247.8366,467
4/12/201350.7450.7447.9648.8523,084
4/11/201350.6751.6450.3151.1214,539
4/10/201350.2850.8950.2550.5730,693
4/9/201351.2751.2749.9349.9816,044
4/8/201351.9451.9450.0651.0727,401
4/5/201351.9151.9751.4551.5113,135
4/4/201352.3452.9552.3452.5532,995
4/3/201352.5652.5651.9952.1196,390
4/2/201352.6753.0252.1152.3458,167
4/1/201352.7552.9252.0452.2541,490
3/28/201353.8554.6352.5552.5731,177
3/27/201352.1553.9851.6653.669,456
3/26/201353.4653.4652.0552.6710,209
3/25/201354.0954.4852.6453.0224,566
3/22/201352.3554.2252.3554.0728,945
3/21/201352.5752.8051.5152.4265,009
3/20/201353.5553.5852.2252.8938,543
3/19/201354.4454.5453.0853.4321,891
3/18/201354.6355.8254.1854.4317,842
3/15/201356.1756.4154.9755.39103,497
3/14/201357.0857.0856.0056.1164,428
3/13/201357.2857.8356.7357.229,146
3/12/201357.1857.9055.7857.4237,284
3/11/201357.5957.5956.6957.3336,002
3/8/201358.9058.9057.4357.9043,400
3/7/201358.6059.0058.1358.3123,896
3/6/201359.4459.5058.3558.7831,230
3/5/201357.3559.8256.7159.4460,341
3/4/201357.1757.8556.4357.2148,156
3/1/201357.4058.9957.0358.0055,604
2/28/201357.3558.9857.0358.2135,760
2/27/201357.3858.2057.2257.3549,692
2/26/201357.6158.4256.6757.8751,873
2/25/201358.9959.3557.0257.1568,065
2/22/201359.0559.6558.3459.1226,378
2/21/201357.9058.8057.2358.5935,492
2/20/201359.1959.4057.6757.6742,477
2/19/201359.0359.8958.5358.9867,922
2/15/201358.8359.2258.2959.1667,887
2/14/201358.3258.9058.0658.2052,201
2/13/201358.2358.8357.9058.2878,210
2/12/201356.3358.2656.2058.1071,049
2/11/201354.7056.4754.4056.3745,024
2/8/201356.2456.4154.1354.7087,675
Trading Center