$36.68 0.00 (%) Powell Industries Inc - NASDAQ

Jun. 24, 2016 | 04:00 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
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
9/25/201450.5050.5049.5749.7247,209
9/24/201450.9750.9750.2950.7328,000
9/23/201451.7752.0050.4951.0069,444
9/22/201451.2551.7150.4151.4154,018
9/19/201451.8951.8951.1551.4168,922
9/18/201451.5852.1651.4851.7273,373
9/17/201451.2451.9950.9851.5629,279
9/16/201451.2751.4050.6351.1134,307
9/15/201452.5552.5551.1851.4234,349
9/12/201454.0654.0652.4952.7874,877
9/11/201453.6554.4753.4654.20194,197
9/10/201453.8153.8153.1953.6042,345
9/9/201453.6854.1353.5753.8342,690
9/8/201453.4054.0553.3353.9933,528
9/5/201453.1253.7752.9753.6047,840
9/4/201453.4554.1453.0153.2652,443
9/3/201453.5853.7452.9053.43130,325
9/2/201453.0053.4952.9153.20150,494
8/29/201452.7552.9852.2152.6928,504
8/28/201452.4053.0752.1552.5636,380
8/27/201452.3552.7452.2552.5029,248
8/26/201452.1752.6352.1752.5121,694
8/25/201452.1352.5851.7952.0927,550
8/22/201452.0052.5651.7951.9750,211
8/21/201452.6852.7951.7552.1823,142
8/20/201452.9752.9752.2552.5032,409
8/19/201454.1254.1252.9853.1069,999
8/18/201452.5853.1751.8852.6843,081
8/15/201452.8052.9051.2052.1168,395
8/14/201452.5652.6751.9352.2037,297
8/13/201452.0752.9751.9452.4335,160
8/12/201453.1553.4051.5052.1557,101
8/11/201451.6454.5751.3653.1376,217
8/8/201450.4151.8750.3251.6984,768
8/7/201452.5052.5349.2850.43248,123
8/6/201453.1053.9150.0052.53233,336
8/5/201456.8658.3755.4655.4859,066
8/4/201457.7759.3757.0157.3034,442
8/1/201458.6159.2157.3557.5829,414
7/31/201459.4159.8658.4158.4127,959
7/30/201459.8260.1559.0159.8311,565
7/29/201460.2260.3859.7059.9218,321
7/28/201460.7360.7359.8060.3517,559
7/25/201461.2461.2860.6960.7318,021
7/24/201462.6063.6361.5161.7716,542
7/23/201462.6463.2062.2662.6012,108
7/22/201463.1863.3162.4562.8322,314
7/21/201462.4062.9462.0662.5321,555
7/18/201462.2463.3562.2463.0136,441
7/17/201464.0064.0062.4062.5093,198
7/16/201464.4764.4763.9064.0016,278
7/15/201465.0065.0064.1464.1729,248
7/14/201464.9065.1064.3764.8641,602
7/11/201464.7464.7464.0064.1917,764
7/10/201465.2365.8464.5965.1193,199
7/9/201466.1967.0265.9666.1928,638
7/8/201466.4967.0066.0166.3140,736
7/7/201467.3767.3766.4466.7945,752
7/3/201467.2467.8966.9067.6530,670
7/2/201466.1367.0766.1366.6828,507
7/1/201465.8866.9665.4566.2936,536
  • Showing 401-500 of 1,257 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center