$39.20 0.00 (%) Powell Industries Inc - NASDAQ

Sep. 28, 2016 | 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
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
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
  • Showing 201-300 of 1,257 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center