$36.87 +0.18 (%) Powell Industries Inc - NASDAQ

Jul. 25, 2016 | 10:08 AM

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
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
2/18/201626.4926.6225.5526.1884,615
2/17/201626.2826.9325.9826.3482,246
2/16/201626.1426.7725.4026.0592,444
2/12/201625.8726.2025.4026.16108,960
2/11/201626.1626.8625.5725.9963,551
2/10/201626.0126.6425.1026.52174,805
2/9/201625.4526.0825.1125.8243,477
2/8/201625.7126.4724.6925.80129,250
2/5/201624.8726.5124.8725.99163,771
2/4/201623.0025.7323.0024.80126,735
2/3/201623.0023.6723.0023.02278,297
2/2/201624.8727.4924.8725.2963,844
2/1/201624.7426.0324.1725.2342,436
1/29/201624.2125.3724.2125.04126,323
1/28/201623.9724.4723.9724.28125,576
1/27/201623.8724.2523.7923.8570,384
1/26/201623.3424.0823.3424.0091,087
1/25/201623.7423.9323.2823.3758,685
1/22/201623.6123.9823.4123.89113,597
1/21/201623.4223.9823.1023.17273,081
1/20/201623.0023.7023.0023.42124,824
1/19/201624.0724.4623.0723.1853,536
1/15/201623.4124.2723.2423.9255,359
1/14/201624.3824.8624.0724.07105,901
1/13/201625.2525.2524.1924.3533,102
1/12/201625.7126.5724.6224.7762,174
1/11/201625.2325.8624.9525.5353,562
1/8/201625.8626.1425.1725.23102,887
1/7/201625.9426.1925.6025.7557,484
1/6/201625.7126.7925.7026.3247,723
1/5/201626.0126.6625.5026.0338,565
1/4/201625.9326.4725.1226.0951,771
12/31/201527.0427.1426.0226.0338,308
12/30/201527.2927.5027.1827.2027,144
12/29/201527.9128.1727.0627.5723,832
12/28/201527.5028.0027.2427.8124,377
12/24/201527.4928.0827.4427.6618,640
12/23/201527.0127.6227.0127.5733,472
12/22/201526.1626.8826.0026.7973,005
12/21/201526.4426.7325.9926.2140,781
12/18/201526.0026.4926.0026.41156,085
12/17/201526.5026.6025.9926.0298,849
12/16/201526.3726.8126.0226.3071,841
12/15/201527.2127.4126.2226.2781,843
12/14/201526.5127.4526.1827.0486,982
12/11/201526.7826.9626.3526.4054,484
12/10/201526.5027.1226.2326.8666,120
12/9/201526.0626.8926.0626.5156,766
12/8/201526.1026.8026.0026.2184,859
12/7/201527.1727.1726.1326.2697,369
12/4/201528.0728.4527.1027.2098,230
12/3/201528.5429.0028.0428.19140,652
12/2/201530.7432.3228.4728.70149,521
12/1/201535.1535.8934.5035.0058,647
11/30/201534.9735.6834.7735.1143,434
11/27/201535.0435.4734.7834.9616,716
11/25/201534.8635.3834.5635.2242,374
11/24/201534.3835.0034.1934.8947,121
11/23/201532.8834.4432.8234.3845,184
11/20/201533.1233.2532.9433.0347,484
11/19/201532.7633.0732.7632.9245,170
11/18/201533.0833.2032.2533.0083,092
11/17/201533.1333.2732.4232.8966,611
11/16/201532.8833.5632.2433.0936,283
11/13/201532.4233.8432.4233.1648,054
11/12/201532.7433.2132.5032.6944,352
11/11/201533.6133.6433.0033.1330,631
11/10/201533.7833.7832.9133.5953,289
11/9/201533.5833.8932.5333.3254,834
11/6/201533.8534.0233.0533.5751,950
11/5/201533.7534.4933.2733.8264,111
11/4/201533.8034.4833.4133.6369,060
11/3/201534.3035.0033.4433.6350,072
11/2/201533.2634.2833.2634.2752,020
10/30/201533.5633.8733.0933.3231,020
10/29/201532.9834.3232.9833.4945,077
10/28/201532.1433.8932.1432.9965,510
10/27/201533.5533.6031.8332.0536,598
10/26/201533.9433.9833.2933.6335,913
10/23/201533.5033.9932.8333.8929,601
10/22/201532.0033.5331.9133.4325,062
10/21/201532.4233.2331.5731.7483,259
10/20/201533.0833.3032.0632.1872,423
10/19/201532.8233.0632.3532.9747,217
10/16/201533.6133.6132.3032.9544,251
10/15/201532.4533.5332.2133.5142,561
10/14/201532.9233.3732.2832.3021,848
10/13/201532.5133.3832.4933.0466,071
10/12/201533.8533.8532.7032.8444,561
10/9/201533.3733.9132.9633.7345,412
10/8/201532.3433.2831.6033.2443,900
10/7/201531.6832.3931.1432.30131,858
Trading Center