$46.95 +0.97 (%) Powell Industries Inc - NASDAQ

Dec. 17, 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
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
4/26/201349.8749.8748.3148.7525,480
4/25/201349.0550.2748.4449.9132,651
4/24/201348.5449.3248.2849.2343,296
4/23/201347.9348.5547.7148.4315,728
4/22/201348.5949.4146.9147.7751,894
4/19/201348.5349.3547.6548.3537,923
4/18/201347.2549.6547.2548.6230,807
4/17/201348.4448.7346.5147.2539,107
4/16/201348.2950.3648.2448.7230,700
4/15/201348.9649.3947.1247.8366,467
4/12/201350.7450.7447.9648.8523,084
4/11/201350.6751.6450.3151.1214,539
4/10/201350.2850.8950.2550.5730,693
4/9/201351.2751.2749.9349.9816,044
4/8/201351.9451.9450.0651.0727,401
4/5/201351.9151.9751.4551.5113,135
4/4/201352.3452.9552.3452.5532,995
4/3/201352.5652.5651.9952.1196,390
4/2/201352.6753.0252.1152.3458,167
4/1/201352.7552.9252.0452.2541,490
3/28/201353.8554.6352.5552.5731,177
3/27/201352.1553.9851.6653.669,456
3/26/201353.4653.4652.0552.6710,209
3/25/201354.0954.4852.6453.0224,566
3/22/201352.3554.2252.3554.0728,945
3/21/201352.5752.8051.5152.4265,009
3/20/201353.5553.5852.2252.8938,543
3/19/201354.4454.5453.0853.4321,891
3/18/201354.6355.8254.1854.4317,842
3/15/201356.1756.4154.9755.39103,497
3/14/201357.0857.0856.0056.1164,428
3/13/201357.2857.8356.7357.229,146
3/12/201357.1857.9055.7857.4237,284
3/11/201357.5957.5956.6957.3336,002
3/8/201358.9058.9057.4357.9043,400
3/7/201358.6059.0058.1358.3123,896
3/6/201359.4459.5058.3558.7831,230
3/5/201357.3559.8256.7159.4460,341
3/4/201357.1757.8556.4357.2148,156
3/1/201357.4058.9957.0358.0055,604
2/28/201357.3558.9857.0358.2135,760
2/27/201357.3858.2057.2257.3549,692
2/26/201357.6158.4256.6757.8751,873
2/25/201358.9959.3557.0257.1568,065
2/22/201359.0559.6558.3459.1226,378
2/21/201357.9058.8057.2358.5935,492
2/20/201359.1959.4057.6757.6742,477
2/19/201359.0359.8958.5358.9867,922
2/15/201358.8359.2258.2959.1667,887
2/14/201358.3258.9058.0658.2052,201
2/13/201358.2358.8357.9058.2878,210
2/12/201356.3358.2656.2058.1071,049
2/11/201354.7056.4754.4056.3745,024
2/8/201356.2456.4154.1354.7087,675
2/7/201353.2056.6153.2056.41122,421
2/6/201346.3453.1346.3453.13190,962
2/5/201346.2046.4445.9146.2265,443
2/4/201346.3446.8045.5145.7836,421
2/1/201345.4846.8745.4746.5851,940
1/31/201344.6045.6344.6045.2540,767
1/30/201345.3745.4944.5544.6680,416
1/29/201344.0045.4743.7945.2361,462
1/28/201343.7044.0043.3743.9337,194
1/25/201343.6543.9842.8143.7526,283
1/24/201343.2243.7542.8543.4224,296
1/23/201343.2043.2442.8343.0814,947
1/22/201342.9843.2342.7043.1940,387
1/18/201343.0643.3942.9043.0235,384
1/17/201342.9443.4842.8543.2049,000
1/16/201342.5043.0842.3642.8519,482
1/15/201342.3642.8642.2042.6830,609
1/14/201342.6742.7542.0642.3914,038
1/11/201342.6943.0042.3642.7019,859
1/10/201342.3842.6541.8142.6119,573
1/9/201341.6842.4341.5042.3847,830
1/8/201341.9642.2441.4542.0235,911
1/7/201342.3942.4441.7541.8213,549
1/4/201342.6942.7442.3342.5224,949
1/3/201342.4842.6741.9542.4332,780
1/2/201342.6543.1242.2442.5261,350
12/31/201240.2141.6740.0141.5324,807
12/28/201240.1940.5239.9540.0414,599
12/27/201240.1040.5539.7540.4714,820
12/26/201240.1240.5539.8240.1727,952
12/24/201239.8740.1539.5240.066,887
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center