$34.13 -0.12 (%) Powell Industries Inc - NASDAQ

Mar. 27, 2015 | 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
1/16/201462.5463.4161.0262.7160,122
1/15/201462.0862.6461.3861.7939,398
1/14/201461.2162.7460.7361.8738,160
1/13/201462.3362.3360.4361.0537,159
1/10/201462.4462.7962.0262.4957,297
1/9/201461.2462.9561.2362.58227,815
1/8/201466.4067.1559.0661.20173,886
1/7/201466.4267.5066.0566.9828,560
1/6/201467.5367.5366.0066.3425,301
1/3/201466.4467.5466.3267.0116,737
1/2/201466.4867.3866.1266.2947,808
12/31/201367.1068.2066.5166.9945,963
12/30/201367.4667.4666.9167.0412,779
12/27/201367.0967.8866.5867.6815,899
12/26/201367.5467.6866.7066.8813,727
12/24/201367.1967.8067.0867.357,301
12/23/201367.4467.6166.8367.4637,242
12/20/201366.5967.7066.2767.06126,655
12/19/201367.8067.8065.9266.2734,548
12/18/201366.1268.1165.3768.0841,138
12/17/201366.0966.9065.1466.2361,565
12/16/201364.6666.9764.5065.6149,158
12/13/201364.1464.9363.9964.1814,998
12/12/201364.0464.7163.9864.1771,428
12/11/201366.3166.9763.9164.1820,918
12/10/201367.8768.3965.9866.0026,900
12/9/201368.1868.7367.4367.7932,062
12/6/201367.6068.7466.9767.9227,939
12/5/201365.4167.0664.4466.7634,827
12/4/201365.2366.8764.7865.5349,504
12/3/201365.0065.4264.3164.7023,913
12/2/201368.4468.4464.7565.5020,421
11/29/201369.3369.3367.6268.597,773
11/27/201366.0868.9466.0868.8643,147
11/26/201364.9266.0264.2865.9412,487
11/25/201365.7765.8364.6964.9712,317
11/22/201364.8065.7264.2965.3527,084
11/21/201362.6165.0061.7364.9818,020
11/20/201363.4364.2362.2762.4120,695
11/19/201363.2064.9260.2263.8034,015
11/18/201363.9063.9062.3263.0622,242
11/15/201362.9964.6061.9563.8639,313
11/14/201363.4663.4662.5363.0915,769
11/13/201362.1463.7362.1263.697,365
11/12/201362.5963.3362.1562.6513,400
11/11/201363.1863.9062.2362.8144,074
11/8/201362.5463.9862.1462.6526,174
11/7/201362.9163.8762.1462.6824,538
11/6/201363.7863.9861.6562.779,960
11/5/201362.2863.8859.3463.5514,706
11/4/201362.0962.5061.8762.4145,563
11/1/201362.6763.2560.8562.1335,013
10/31/201363.8163.8162.5562.8331,943
10/30/201364.7264.7563.3063.6220,025
10/29/201365.9465.9464.1664.4727,457
10/28/201365.8166.7564.4864.9033,736
10/25/201366.7766.8065.4765.9814,506
10/24/201365.9166.7865.3166.5236,202
10/23/201365.3466.0165.1565.5617,446
10/22/201367.0767.2065.0865.5017,336
10/21/201366.8267.7766.0166.3528,208
10/18/201364.5766.8364.3766.1161,399
10/17/201363.2664.3862.9464.3867,224
10/16/201363.6063.8062.5463.4112,219
10/15/201364.0664.6162.7862.9923,484
10/14/201363.9064.5262.4964.5024,239
10/11/201362.3064.9262.3064.9220,719
10/10/201361.6063.3061.5462.6435,435
10/9/201361.7161.7860.3060.8729,695
10/8/201361.4862.1761.1061.3032,467
10/7/201363.2363.2361.2061.2237,405
10/4/201362.2863.1461.7562.7667,224
10/3/201363.2063.3462.0062.4028,068
10/2/201362.1463.1261.4562.5246,330
10/1/201361.3863.0061.3862.7931,895
9/30/201359.8861.3959.2561.2934,536
9/27/201360.4560.9060.4060.5628,485
9/26/201360.5961.0060.3860.9612,149
9/25/201360.7060.9960.0760.5825,914
9/24/201359.9560.7559.7260.5421,568
9/23/201359.9060.7659.0060.1847,561
9/20/201359.9060.8259.2260.0850,686
9/19/201360.3660.8659.4259.8720,482
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
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center