$29.36 +0.86 (%) Powell Industries Inc - NASDAQ

Aug. 31, 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
6/23/201464.0064.5863.6364.4342,144
6/20/201464.6465.0663.6564.03215,794
6/19/201463.6964.4562.9464.1867,233
6/18/201463.3664.8363.1163.5354,669
6/17/201462.2863.6362.0963.49134,009
6/16/201463.0463.0461.4362.0433,829
6/13/201462.1663.2862.1563.0141,168
6/12/201463.8063.8061.7462.1118,840
6/11/201463.6364.3062.8463.6134,699
6/10/201464.7164.8263.7364.1415,024
6/9/201463.0664.7362.7964.7136,325
6/6/201463.5963.8162.7362.8428,593
6/5/201461.0363.1660.6263.1632,982
6/4/201460.2361.3360.0260.9730,788
6/3/201460.9361.2260.0760.5928,787
6/2/201462.2662.2660.3260.9528,877
5/30/201462.1663.5361.6261.8334,539
5/29/201462.1062.6461.5061.9617,588
5/28/201462.7762.8462.0062.1822,855
5/27/201462.7963.6461.9763.3218,608
5/23/201461.3362.6261.1562.1827,045
5/22/201460.9862.1960.5461.0937,791
5/21/201460.6961.5559.4660.6343,852
5/20/201461.7761.7760.3660.6550,032
5/19/201460.9262.2960.9262.1530,584
5/16/201460.0161.8060.0161.7234,347
5/15/201461.0361.0359.6760.2024,260
5/14/201464.0664.8361.0461.1640,846
5/13/201465.3065.5263.8264.2061,326
5/12/201462.8065.6062.8065.1640,891
5/9/201461.9762.9961.2562.6778,131
5/8/201462.8864.3961.8162.2249,234
5/7/201464.5064.5061.9162.6948,677
5/6/201463.5464.5963.0163.1764,829
5/5/201462.8963.8862.4463.5133,675
5/2/201463.5264.3962.8463.0841,615
5/1/201463.1363.9162.0163.1334,750
4/30/201462.9263.7062.2063.3233,259
4/29/201464.9965.2562.8662.9838,704
4/28/201464.6864.8063.4564.4228,962
4/25/201464.7864.8763.9464.2421,786
4/24/201465.4565.6564.7764.9914,081
4/23/201465.2465.8464.3564.9642,101
4/22/201464.3865.3664.3865.2025,579
4/21/201464.5064.9763.5264.0820,481
4/17/201463.2664.5062.8364.1916,094
4/16/201463.3763.6362.7063.2619,227
4/15/201462.9363.4461.5063.0028,122
4/14/201462.8163.6361.7062.4383,098
4/11/201462.1062.8361.2762.0357,231
4/10/201462.7162.9362.0362.3855,476
4/9/201463.1463.1462.1062.5915,619
4/8/201463.2463.3862.3662.7026,017
4/7/201463.9863.9862.7162.9840,057
4/4/201465.4865.8263.3164.0531,000
4/3/201465.5165.9864.8165.4050,794
4/2/201465.4165.5564.7165.2660,941
4/1/201465.1865.4064.3165.1378,546
3/31/201463.3765.1962.6364.8071,697
3/28/201463.0763.6862.1662.6435,048
3/27/201463.1063.5862.0363.0029,391
3/26/201465.7465.7463.1563.1556,852
3/25/201465.4066.1864.7864.9994,642
3/24/201466.3066.7364.1465.2555,756
3/21/201466.7367.9465.0266.0059,266
3/20/201466.8967.6162.9065.8432,899
3/19/201468.1468.1466.2066.7720,217
3/18/201467.4568.1467.0067.9924,321
3/17/201467.0367.9566.0467.2228,658
3/14/201466.7267.9966.4767.1718,858
3/13/201468.2368.2366.3666.7417,007
3/12/201467.7568.0267.1367.7724,126
3/11/201469.1170.5367.6867.9123,652
3/10/201469.2069.9764.8669.3737,627
3/7/201468.8569.6467.5869.5039,568
3/6/201469.2969.6767.6068.1657,135
3/5/201468.8769.4968.3568.8915,995
3/4/201468.7170.7568.1669.1692,253
3/3/201467.9868.6767.0567.6238,848
2/28/201467.9768.3967.1768.1336,808
2/27/201467.3068.1367.3067.8150,016
2/26/201465.5866.7365.5866.6931,622
2/25/201466.2566.7065.5865.9119,968
2/24/201466.1266.8266.0366.0419,638
2/21/201466.7166.7165.2165.6625,126
2/20/201465.3566.7565.3566.3616,057
2/19/201465.2466.2564.7765.0835,284
2/18/201465.2165.9364.2665.6433,230
2/14/201465.7866.1064.4264.7436,317
2/13/201464.5066.2764.5066.0643,188
2/12/201464.0065.2664.0065.0762,654
2/11/201464.3164.6163.4264.1373,144
2/10/201463.1764.5361.7064.2585,338
2/7/201464.2064.9262.2663.0629,222
2/6/201460.4768.6660.4763.97144,770
2/5/201459.3560.2059.0159.2837,137
2/4/201459.2960.8859.1659.9144,969
2/3/201461.4162.1758.7959.1742,436
1/31/201461.2061.8160.5161.4149,740
1/30/201461.4563.4361.1261.9764,221
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!