$31.70 +0.58 (%) Powell Industries Inc - NASDAQ

May. 2, 2016 | 01:26 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
2/19/201533.5234.3733.2833.9642,150
2/18/201533.1833.8133.1033.6763,687
2/17/201533.5033.5933.1033.3545,263
2/13/201532.8833.5032.7533.4173,371
2/12/201534.4734.4932.9033.0278,149
2/11/201534.2134.7933.4734.2478,957
2/10/201534.9334.9333.8134.39100,569
2/9/201534.3135.0534.1534.43102,920
2/6/201533.9534.4933.6834.32120,659
2/5/201535.8536.5532.3234.05279,540
2/4/201538.9038.9936.5236.58307,072
2/3/201540.8442.1839.9842.07118,148
2/2/201539.2940.8139.0440.7537,755
1/30/201540.6140.7838.9539.0134,453
1/29/201539.2641.0839.0540.9974,175
1/28/201540.6940.8539.7639.8157,829
1/27/201540.5541.1340.2140.7358,121
1/26/201539.9741.2039.9040.9546,147
1/23/201541.2441.2440.0440.5854,159
1/22/201541.0241.6340.1941.1862,444
1/21/201540.7341.2039.9740.8752,861
1/20/201541.8642.4940.0941.0163,423
1/16/201541.6042.3941.0841.7766,934
1/15/201542.9442.9440.7141.0165,929
1/14/201542.8843.5342.5643.0127,048
1/13/201544.6544.7242.2543.4277,775
1/12/201544.2645.1143.5844.1560,452
1/9/201543.5744.6343.4844.14112,384
1/8/201543.0343.5942.3643.40131,032
1/7/201542.8342.8342.2042.6566,313
1/6/201542.8243.0042.1042.66129,978
1/5/201546.7446.7442.4543.63187,339
1/2/201549.4549.9347.1047.9545,384
12/31/201449.9949.9948.9449.0731,546
12/30/201450.2550.3849.4649.7224,479
12/29/201450.5851.1649.9350.2833,728
12/26/201450.5951.3349.8450.4016,826
12/24/201450.4050.6550.1850.4524,343
12/23/201450.1250.9349.5350.4732,380
12/22/201448.8650.1748.4050.0338,941
12/19/201448.5149.4848.3248.98168,168
12/18/201447.5149.1147.2648.6275,950
12/17/201446.0647.2445.6946.9561,305
12/16/201444.7446.4144.7445.9876,535
12/15/201445.8546.0344.7744.87100,469
12/12/201445.0745.9545.0745.4560,123
12/11/201445.6846.3445.2545.6041,801
12/10/201446.2046.8745.3045.5461,906
12/9/201444.9846.8644.8546.6280,861
12/8/201444.8345.6044.5644.9687,117
12/5/201444.3245.3144.3245.10113,552
12/4/201444.5645.0944.2144.39112,444
12/3/201441.5446.5440.4944.59207,575
12/2/201440.5741.9140.3840.99205,906
12/1/201442.6042.6040.0840.2672,357
11/28/201443.3743.6542.4442.5523,069
11/26/201443.5543.6743.0443.4922,401
11/25/201444.4444.7043.2143.7538,275
11/24/201443.8744.4043.8744.2343,463
11/21/201444.5644.5743.3443.6837,469
11/20/201443.3243.8543.1043.7575,144
11/19/201443.4443.7442.6643.3481,863
11/18/201443.2143.8643.2143.7041,639
11/17/201443.4044.0042.7542.9179,936
11/14/201444.2844.6340.4243.7560,390
11/13/201446.2746.2744.0144.1839,703
11/12/201445.5846.1344.8646.0037,890
11/11/201445.8346.1245.2545.6636,645
11/10/201445.5746.1545.5745.9431,448
11/7/201445.5945.8444.8745.6461,575
11/6/201445.5046.3945.5046.1447,048
11/5/201446.5647.7845.7945.9647,929
11/4/201445.3846.7544.7346.1362,338
11/3/201445.6846.0144.7545.6051,337
10/31/201444.8945.8143.8545.5365,974
10/30/201443.7844.5543.1144.0151,577
10/29/201443.9844.1842.6043.8730,327
10/28/201443.6144.7743.6143.9882,928
10/27/201443.0043.3142.0043.2235,437
10/24/201443.8743.8742.6143.3064,378
10/23/201443.4744.1042.7143.6944,744
10/22/201444.6144.6142.8143.0375,917
10/21/201443.4945.0042.3544.3543,051
10/20/201442.6443.5642.0943.4659,257
10/17/201444.5844.5842.4943.0358,460
10/16/201442.7244.2842.2643.9688,320
10/15/201442.3043.6441.6643.3764,933
10/14/201441.3443.3541.0642.71105,461
10/13/201440.6641.3040.2141.0877,025
10/10/201440.3242.9440.0440.47124,671
10/9/201441.1541.6239.2639.7782,912
10/8/201440.6141.4540.2141.31112,046
10/7/201440.0041.0939.5940.77120,520
10/6/201439.7540.5939.5440.3454,583
10/3/201439.5042.5238.1239.6969,576
10/2/201439.7540.2138.6939.40116,522
10/1/201440.7041.2939.0439.59166,524
9/30/201443.1143.1140.6440.86194,311
9/29/201444.6944.6942.8843.35239,050
9/26/201445.5046.1541.2945.54531,587
  • Showing 301-400 of 1,257 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center