$36.69 -0.68 (%) Powell Industries Inc - NASDAQ

Jul. 22, 2016 | 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
10/6/201531.5731.9731.3331.5867,523
10/5/201529.7331.7529.7331.4744,063
10/2/201529.2529.5328.9229.5045,428
10/1/201530.2830.4629.3529.5053,410
9/30/201530.5430.5729.9130.1077,142
9/29/201530.3530.6530.0130.4270,770
9/28/201529.5430.1729.1830.1357,363
9/25/201529.7630.1629.0229.7562,767
9/24/201528.8929.6828.4429.6549,457
9/23/201529.6629.6628.4628.9684,611
9/22/201529.7729.8029.1629.4771,673
9/21/201529.4030.4329.1729.9063,517
9/18/201529.3929.4628.8429.1490,271
9/17/201530.1830.7529.8629.9253,476
9/16/201529.4930.4629.4930.3572,338
9/15/201528.9329.7928.5129.3687,778
9/11/201528.5629.0828.4128.7674,633
9/10/201528.6528.9528.2928.7856,440
9/9/201528.7729.1828.1428.5561,858
9/8/201528.4628.6527.7528.4578,935
9/4/201527.4428.0027.1227.8553,493
9/3/201528.6028.6027.5327.6051,412
9/2/201528.5528.5527.7528.4064,857
9/1/201529.0729.3428.0628.2182,085
8/31/201528.5829.5028.1629.3682,591
8/28/201527.8028.7627.5128.5098,012
8/27/201528.6428.6427.4627.77101,906
8/26/201527.7928.6426.8228.2881,287
8/25/201529.1829.1826.9927.27108,831
8/24/201528.0529.4928.0528.43104,212
8/21/201528.0129.8127.9729.1889,507
8/20/201528.3928.7527.9228.41116,435
8/19/201527.8129.0627.6828.49118,072
8/18/201527.8028.2926.6927.8469,540
8/17/201527.5027.9226.4327.6695,968
8/14/201527.3627.8526.5727.6168,655
8/13/201527.7627.7626.6827.2767,455
8/12/201526.9827.9126.8527.72132,857
8/11/201526.8827.5526.5326.99106,539
8/10/201527.1227.7926.8727.0489,954
8/7/201526.0927.4026.0927.05120,204
8/6/201526.8326.8325.7126.09225,078
8/5/201532.0532.0525.6026.64392,368
8/4/201529.0929.4928.6228.87108,521
8/3/201529.6329.7428.7728.8857,816
7/31/201529.5429.8629.3829.8448,567
7/30/201528.9529.5228.7429.3973,040
7/29/201528.9029.5628.9028.98134,673
7/28/201529.4929.5028.6628.8867,758
7/27/201530.0030.0029.3229.4749,243
7/24/201531.1931.3030.0030.0483,386
7/23/201532.5032.5530.9931.0870,763
7/22/201532.6033.1932.0132.54154,653
7/21/201532.6933.1632.4432.59124,874
7/20/201533.1533.1532.3332.8426,504
7/17/201533.0433.1132.7132.9685,640
7/16/201533.3033.4332.9733.1321,960
7/15/201533.0033.2332.8633.0242,192
7/14/201533.0333.3432.8233.0858,611
7/13/201533.0333.1832.6232.9797,030
7/10/201532.9433.0232.5532.7383,729
7/9/201532.9333.1632.2432.4096,053
7/8/201532.8033.0732.1532.44137,703
7/7/201533.0033.4332.6133.2098,884
7/6/201533.7533.8032.8933.1733,234
7/2/201534.3134.4933.6334.0160,867
7/1/201535.4135.4434.0334.3141,643
6/30/201534.7135.2934.6335.1759,731
6/29/201535.6035.9434.4734.5742,934
6/26/201535.8635.9735.2135.82146,441
6/25/201536.3836.3835.6535.9341,532
6/24/201536.9937.2935.5536.3673,687
6/23/201537.1737.4536.0537.31116,628
6/22/201537.3637.5436.1436.97116,418
6/19/201537.3337.7936.7437.05116,524
6/18/201537.0237.8136.5837.4556,421
6/17/201537.8937.8936.7337.0029,819
6/16/201536.8937.7036.7537.6841,882
6/15/201538.0938.0936.6837.1150,464
6/12/201538.6938.8138.0438.4629,320
6/11/201538.7739.4538.5038.9227,573
6/10/201537.5739.0537.5738.8846,114
6/9/201537.0437.7337.0037.5741,542
6/8/201537.0637.8136.9537.1641,936
6/5/201536.9637.4636.2437.3925,502
6/4/201537.3537.6537.0537.2432,125
6/3/201537.2637.9837.0437.6823,546
6/2/201536.4238.0836.4237.3723,851
6/1/201536.3837.0036.0036.6824,491
5/29/201536.5236.8635.6936.2844,472
5/28/201536.7236.9135.9536.6832,696
5/27/201536.6437.2535.5636.9065,733
5/26/201536.4136.9335.7336.4144,849
5/22/201536.4637.8936.1036.6946,838
5/21/201536.6338.0936.5036.6556,464
5/20/201536.8637.4636.1336.8154,369
5/19/201536.7537.2235.6836.6441,487
5/18/201537.1037.7636.2836.7869,766
5/15/201537.4837.7036.9237.3957,653
5/14/201536.6337.6536.3937.4454,611
  • Showing 201-300 of 1,257 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center