Powell Industries Inc $52.18

down -0.32


21/8/2014 04:00 PM  |  NASDAQ : POWL  
Industries : Industrial / Diversified Machinery
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

POWL historical data

Date Open High Low Close Volume
11/1/201362.6763.2560.8562.1335,013
10/31/201363.8163.8162.5562.8331,943
10/30/201364.7264.7563.3063.6220,025
10/29/201365.9465.9464.1664.4727,457
10/28/201365.8166.7564.4864.9033,736
10/25/201366.7766.8065.4765.9814,506
10/24/201365.9166.7865.3166.5236,202
10/23/201365.3466.0165.1565.5617,446
10/22/201367.0767.2065.0865.5017,336
10/21/201366.8267.7766.0166.3528,208
10/18/201364.5766.8364.3766.1161,399
10/17/201363.2664.3862.9464.3867,224
10/16/201363.6063.8062.5463.4112,219
10/15/201364.0664.6162.7862.9923,484
10/14/201363.9064.5262.4964.5024,239
10/11/201362.3064.9262.3064.9220,719
10/10/201361.6063.3061.5462.6435,435
10/9/201361.7161.7860.3060.8729,695
10/8/201361.4862.1761.1061.3032,467
10/7/201363.2363.2361.2061.2237,405
10/4/201362.2863.1461.7562.7667,224
10/3/201363.2063.3462.0062.4028,068
10/2/201362.1463.1261.4562.5246,330
10/1/201361.3863.0061.3862.7931,895
9/30/201359.8861.3959.2561.2934,536
9/27/201360.4560.9060.4060.5628,485
9/26/201360.5961.0060.3860.9612,149
9/25/201360.7060.9960.0760.5825,914
9/24/201359.9560.7559.7260.5421,568
9/23/201359.9060.7659.0060.1847,561
9/20/201359.9060.8259.2260.0850,686
9/19/201360.3660.8659.4259.8720,482
9/18/201359.1660.6758.9460.1845,416
9/17/201358.6559.7858.6559.1443,347
9/16/201359.1959.7658.3358.8422,342
9/13/201358.2158.7057.2358.518,017
9/12/201357.1258.4657.1257.9220,894
9/11/201357.9258.9857.6158.2519,040
9/10/201357.6558.3757.3558.2130,028
9/9/201354.6457.7454.4057.5540,418
9/6/201353.7354.6153.1254.5065,101
9/5/201353.1854.0852.7553.6483,234
9/4/201353.3654.0253.0253.3115,249
9/3/201353.2254.7352.6053.3350,129
8/30/201352.8153.8351.7952.7341,537
8/29/201352.7153.5052.7053.0015,144
8/28/201352.6553.2252.5352.6618,858
8/27/201353.8554.1452.2952.7531,797
8/26/201354.6154.9854.0254.2113,434
8/23/201353.9454.8853.3854.6415,820
8/22/201352.5553.9652.2453.9640,622
8/21/201352.6853.0452.1752.3226,694
8/20/201352.1353.5552.1352.7027,009
8/19/201352.2752.4951.8352.0113,086
8/16/201352.0653.2752.0652.6038,081
8/15/201352.5852.9851.7552.3225,449
8/14/201353.3553.9353.0153.0431,182
8/13/201352.6053.9452.5953.1224,054
8/12/201352.2653.0451.9752.6455,058
8/9/201352.7953.4951.8752.5646,296
8/8/201352.0653.3151.9253.0713,407
8/7/201350.4152.4950.2251.7646,309
8/6/201351.0051.0149.2350.2931,529
8/5/201350.5751.0950.2250.989,474
8/2/201350.9951.5150.0650.819,055
8/1/201349.9451.3249.7151.0318,442
7/31/201349.9549.9548.8949.2035,439
7/30/201349.5950.2949.2749.6844,595
7/29/201350.6250.6249.1649.4420,501
7/26/201351.5251.6649.5550.7056,688
7/25/201351.5852.3751.2751.8830,820
7/24/201352.7552.7551.6151.6211,396
7/23/201353.0153.0152.2852.4615,029
7/22/201352.9153.1352.4752.6618,491
7/19/201352.8053.1352.4153.0211,977
7/18/201351.4253.1151.2852.7921,748
7/17/201352.2152.2950.8351.0653,489
7/16/201352.8952.8951.6251.7847,525
7/15/201353.2553.2552.3952.7150,994
7/12/201353.6053.6052.6552.9565,230
7/11/201354.1754.1752.7753.9553,333
7/10/201353.4953.9953.1153.5240,877
7/9/201353.1954.3853.1953.5232,188
7/8/201353.5353.6952.8453.0619,459
7/5/201353.0053.2252.2353.2213,333
7/3/201351.5552.2851.5452.288,259
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
Trading Center