$51.41 -0.31 (%) Powell Industries Inc - NASDAQ

Sep. 19, 2014 | 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
12/3/201365.0065.4264.3164.7023,913
12/2/201368.4468.4464.7565.5020,421
11/29/201369.3369.3367.6268.597,773
11/27/201366.0868.9466.0868.8643,147
11/26/201364.9266.0264.2865.9412,487
11/25/201365.7765.8364.6964.9712,317
11/22/201364.8065.7264.2965.3527,084
11/21/201362.6165.0061.7364.9818,020
11/20/201363.4364.2362.2762.4120,695
11/19/201363.2064.9260.2263.8034,015
11/18/201363.9063.9062.3263.0622,242
11/15/201362.9964.6061.9563.8639,313
11/14/201363.4663.4662.5363.0915,769
11/13/201362.1463.7362.1263.697,365
11/12/201362.5963.3362.1562.6513,400
11/11/201363.1863.9062.2362.8144,074
11/8/201362.5463.9862.1462.6526,174
11/7/201362.9163.8762.1462.6824,538
11/6/201363.7863.9861.6562.779,960
11/5/201362.2863.8859.3463.5514,706
11/4/201362.0962.5061.8762.4145,563
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
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center