$43.68 -0.07 (%) Powell Industries Inc - NASDAQ

Nov. 21, 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
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
9/24/201239.0339.9138.0939.6233,486
9/21/201240.3740.4139.5039.5856,348
9/20/201239.8840.5339.7739.8350,866
9/19/201240.3940.6440.0440.1122,870
9/18/201239.7540.5039.2840.3722,635
9/17/201240.2340.4139.8339.9926,668
9/14/201240.2440.9039.3340.5033,877
9/13/201238.9740.6038.2840.1629,432
9/12/201238.5639.0638.0738.9014,675
9/11/201238.7439.0938.0038.33114,421
9/10/201238.2739.4238.1438.8222,000
9/7/201237.9738.7637.9538.4217,894
9/6/201236.6937.9436.4037.6428,774
9/5/201236.7836.8036.1236.2770,270
9/4/201237.3337.9235.1936.8647,259
8/31/201238.0538.1737.5937.9218,647
8/30/201238.0938.2437.5837.5811,172
8/29/201237.8538.4737.1038.3514,633
8/28/201238.1438.4137.5237.8922,855
8/27/201238.3338.5838.0138.2915,366
8/24/201237.5138.5537.0338.0215,378
8/23/201238.4138.6636.6237.6938,433
8/22/201239.8539.8538.1938.3320,038
8/21/201239.6140.2838.8638.9752,620
8/20/201239.4039.5038.7239.3230,953
8/17/201238.6939.6938.6939.6916,145
8/16/201238.8939.2238.4638.7050,179
8/15/201239.2539.8639.1439.4024,894
8/14/201239.9039.9039.1039.5768,781
8/13/201240.0840.2738.8339.6335,572
8/10/201241.0041.0039.2740.0027,116
8/9/201241.0241.5640.4541.1843,774
8/8/201243.6543.6540.5040.9883,861
8/7/201238.3238.9838.2838.7035,412
8/6/201236.9438.3536.1738.1220,519
8/3/201235.2437.2535.2437.0419,758
8/2/201234.1734.8734.0134.6327,365
8/1/201234.5435.2734.1434.2744,229
7/31/201234.5835.2534.0534.2714,236
7/30/201235.2935.2934.2134.7824,256
7/27/201234.4735.4933.3735.3536,164
7/26/201234.8035.3733.9734.4133,362
7/25/201234.9435.0034.1334.3512,569
7/24/201236.0336.2333.9434.5418,651
7/23/201235.7536.6535.7536.0115,348
7/20/201236.5336.9336.4036.6018,439
7/19/201237.9138.2136.7937.0015,548
7/18/201237.5638.3837.3237.9119,811
7/17/201237.8037.9937.1537.5817,482
7/16/201237.4537.9737.2037.3516,993
7/13/201237.6338.1537.5037.5620,694
7/12/201237.7637.8537.0537.5918,887
7/11/201237.8838.2837.5238.1424,399
7/10/201238.0838.0837.4537.6929,236
7/9/201237.3837.9837.0337.9132,300
7/6/201237.5238.2437.4637.4727,078
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center