$48.98 +0.36 (%) Powell Industries Inc - NASDAQ

Dec. 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
3/7/201468.8569.6467.5869.5039,568
3/6/201469.2969.6767.6068.1657,135
3/5/201468.8769.4968.3568.8915,995
3/4/201468.7170.7568.1669.1692,253
3/3/201467.9868.6767.0567.6238,848
2/28/201467.9768.3967.1768.1336,808
2/27/201467.3068.1367.3067.8150,016
2/26/201465.5866.7365.5866.6931,622
2/25/201466.2566.7065.5865.9119,968
2/24/201466.1266.8266.0366.0419,638
2/21/201466.7166.7165.2165.6625,126
2/20/201465.3566.7565.3566.3616,057
2/19/201465.2466.2564.7765.0835,284
2/18/201465.2165.9364.2665.6433,230
2/14/201465.7866.1064.4264.7436,317
2/13/201464.5066.2764.5066.0643,188
2/12/201464.0065.2664.0065.0762,654
2/11/201464.3164.6163.4264.1373,144
2/10/201463.1764.5361.7064.2585,338
2/7/201464.2064.9262.2663.0629,222
2/6/201460.4768.6660.4763.97144,770
2/5/201459.3560.2059.0159.2837,137
2/4/201459.2960.8859.1659.9144,969
2/3/201461.4162.1758.7959.1742,436
1/31/201461.2061.8160.5161.4149,740
1/30/201461.4563.4361.1261.9764,221
1/29/201462.1662.6060.4761.0942,341
1/28/201461.9362.2061.5662.0642,462
1/27/201462.1162.2361.2661.8363,821
1/24/201461.4362.0060.9861.6187,913
1/23/201462.1162.1561.5462.0132,108
1/22/201462.4162.4261.3962.2135,000
1/21/201462.0162.6161.4262.4137,622
1/17/201462.5363.0861.6161.9548,856
1/16/201462.5463.4161.0262.7160,122
1/15/201462.0862.6461.3861.7939,398
1/14/201461.2162.7460.7361.8738,160
1/13/201462.3362.3360.4361.0537,159
1/10/201462.4462.7962.0262.4957,297
1/9/201461.2462.9561.2362.58227,815
1/8/201466.4067.1559.0661.20173,886
1/7/201466.4267.5066.0566.9828,560
1/6/201467.5367.5366.0066.3425,301
1/3/201466.4467.5466.3267.0116,737
1/2/201466.4867.3866.1266.2947,808
12/31/201367.1068.2066.5166.9945,963
12/30/201367.4667.4666.9167.0412,779
12/27/201367.0967.8866.5867.6815,899
12/26/201367.5467.6866.7066.8813,727
12/24/201367.1967.8067.0867.357,301
12/23/201367.4467.6166.8367.4637,242
12/20/201366.5967.7066.2767.06126,655
12/19/201367.8067.8065.9266.2734,548
12/18/201366.1268.1165.3768.0841,138
12/17/201366.0966.9065.1466.2361,565
12/16/201364.6666.9764.5065.6149,158
12/13/201364.1464.9363.9964.1814,998
12/12/201364.0464.7163.9864.1771,428
12/11/201366.3166.9763.9164.1820,918
12/10/201367.8768.3965.9866.0026,900
12/9/201368.1868.7367.4367.7932,062
12/6/201367.6068.7466.9767.9227,939
12/5/201365.4167.0664.4466.7634,827
12/4/201365.2366.8764.7865.5349,504
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
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center