$43.75 0.00 (%) Powell Industries Inc - NASDAQ

Nov. 25, 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
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
6/12/201349.8750.1849.2949.6188,177
6/11/201348.9650.0948.9649.6547,356
6/10/201349.7749.9349.2649.646,833
6/7/201349.3249.5349.0149.258,854
6/6/201348.4048.8948.1748.8714,724
6/5/201348.2949.1648.2448.3011,325
6/4/201348.5048.7147.7748.2824,358
6/3/201347.3849.0247.2748.5746,527
5/31/201347.3047.4846.6247.2828,758
5/30/201348.4548.4547.4847.7030,770
5/29/201349.3149.7048.2248.4518,665
5/28/201349.5550.6149.0049.7816,063
5/24/201348.7149.0548.3849.055,175
5/23/201348.8450.0848.6048.9313,189
5/22/201349.4350.7948.5449.0528,729
5/21/201349.9150.6049.0749.5216,395
5/20/201351.1351.6149.9750.3323,213
5/17/201351.1051.8050.7051.4536,900
5/16/201351.6751.8150.8050.9919,152
5/15/201351.6952.7151.4051.7026,982
5/14/201349.6452.1249.6451.9941,987
5/13/201350.7550.7748.5249.4464,707
5/10/201349.8050.6349.7050.6319,824
5/9/201347.5050.0047.5049.7829,828
5/8/201347.5047.8944.9447.5870,865
5/7/201349.5249.8248.1949.1516,597
5/6/201350.2750.6449.2249.389,280
5/3/201349.2150.7449.2150.3639,517
5/2/201347.4549.1547.4548.5117,834
5/1/201349.2149.2146.9047.0743,642
4/30/201349.5149.5148.0849.2444,770
4/29/201349.0849.7648.6249.4121,356
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center