$38.84 -1.10 (%) Powell Industries Inc - NASDAQ

Jan. 19, 2017 | 04:00 PM

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
4/5/201628.7329.7728.5929.3154,986
4/4/201630.2930.5128.8529.0166,212
4/1/201629.7130.3728.3830.2148,749
3/31/201629.9130.4129.6929.8164,922
3/30/201629.9130.1729.5029.9734,211
3/29/201629.3430.1329.0829.9043,143
3/28/201630.0430.2628.4029.3638,788
3/24/201628.9029.8828.3129.8448,389
3/23/201628.6829.2528.4528.9346,605
3/22/201628.6228.9928.1028.7451,938
3/21/201628.9129.3928.7128.8939,980
3/18/201629.6929.6928.6429.1991,530
3/17/201628.5529.9128.3729.4553,017
3/16/201628.3528.6528.3528.5723,212
3/15/201628.1329.4028.1328.6032,615
3/14/201628.8529.4628.5928.8529,458
3/11/201628.2028.9427.9328.9044,374
3/10/201628.2428.4727.5227.9252,652
3/9/201628.5129.1228.2128.4953,701
3/8/201628.1129.0128.1128.4156,362
3/7/201627.6529.1227.4929.1054,095
3/4/201626.0928.6526.0927.9554,423
3/3/201627.9828.6427.8427.9960,080
3/2/201627.2727.9327.2727.8829,678
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
  • Showing 201-300 of 1,257 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center