$51.42 +0.01 (%) Powell Industries Inc - NASDAQ

Sep. 23, 2014 | 10:03 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

POWL historical data

Date Open High Low Close Volume
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
12/21/201240.1940.4439.7539.8484,050
12/20/201240.4340.5640.0640.1937,661
12/19/201240.3240.7039.9740.5230,884
12/18/201240.0940.3439.8940.2136,717
12/17/201239.8240.3839.3040.0745,746
12/14/201240.1540.3439.3839.7142,066
12/13/201240.2140.9040.0040.1911,143
12/12/201241.0141.4540.1840.2828,146
12/11/201240.8741.0140.5040.7942,135
12/10/201241.2541.2540.1340.4614,473
12/7/201240.9741.1039.6541.1023,178
12/6/201240.2240.9739.3740.8218,588
12/5/201242.8343.9539.3640.3268,196
12/4/201240.4540.9940.0740.9235,188
12/3/201240.5140.5739.7540.4013,932
11/30/201240.5640.5639.7940.0451,303
11/29/201240.1040.5139.7240.3716,659
11/28/201239.6440.4039.5340.0414,877
11/27/201240.1840.2539.6939.9616,985
11/26/201240.0240.6039.8040.3136,253
11/23/201240.0040.4439.2540.257,277
11/21/201239.7440.0039.0039.8910,404
11/20/201239.3639.8839.2639.8010,719
11/19/201239.2539.9738.7239.5818,832
11/16/201238.2739.1737.0038.9367,115
11/15/201238.4339.0837.4938.4433,474
11/14/201239.3239.5438.4538.4930,659
11/13/201238.6439.6238.4439.3419,483
11/12/201239.2540.5638.8339.1319,754
11/9/201238.5139.4938.5039.2114,338
11/8/201239.5639.5638.5038.8428,675
11/7/201239.8240.2938.7139.5220,281
11/6/201239.9340.6139.0940.3612,243
11/5/201239.0840.1139.0839.6812,102
11/2/201239.5840.1038.5939.5926,850
11/1/201239.7640.4638.6339.3129,079
10/31/201239.0840.2238.3539.7820,184
10/26/201238.6039.2338.5338.945,932
10/25/201238.5639.3338.1938.6013,211
10/24/201238.1538.5238.1538.345,028
10/23/201238.4138.9138.0638.4811,762
10/22/201238.7839.0938.2138.7616,661
10/19/201238.2639.3137.5038.8155,674
10/18/201239.8440.3238.5438.5416,299
10/17/201239.7040.3439.6240.0210,671
10/16/201239.3040.2039.3039.7020,913
10/15/201238.9939.1738.2839.0112,200
10/12/201238.7539.2638.3938.758,228
10/11/201239.2139.2138.1238.7910,239
10/10/201238.8139.0938.5038.848,175
10/9/201239.4539.4538.6938.8215,059
10/8/201238.3639.5638.3639.407,786
10/5/201239.3739.3938.7239.2424,347
10/4/201238.4839.3238.1939.3211,046
10/3/201238.5539.2638.2438.4018,478
10/2/201238.7838.7838.0738.5814,896
10/1/201239.0139.5138.2638.7331,797
9/28/201239.3539.6038.5038.6723,322
9/27/201239.0239.8038.3239.6428,291
9/26/201238.6239.1538.1438.8620,858
9/25/201239.7839.8038.4338.4638,946
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center