Powell Industries Inc $57.58

down -0.83


1/8/2014 04:00 PM  |  NASDAQ : POWL  
Industries : Industrial / Diversified Machinery
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

POWL historical data

Date Open High Low Close Volume
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
7/5/201238.5138.9437.9137.9715,627
7/3/201237.5338.8337.1638.7815,787
7/2/201237.3837.5536.4037.4343,006
6/29/201236.4537.4535.7537.3640,931
6/28/201235.3535.8634.3735.7135,476
6/27/201236.0736.6635.0435.7539,043
6/26/201237.2937.3736.0836.1447,236
6/25/201236.5837.4736.0837.1822,773
6/22/201236.3237.1435.9537.04199,569
6/21/201237.5937.5935.9635.9926,939
6/20/201237.4537.8437.0737.7939,116
6/19/201237.1138.0036.9937.5839,144
6/18/201237.2437.8337.0037.0720,357
6/15/201237.6937.7936.9637.3650,110
6/14/201236.7237.8536.5037.7826,070
6/13/201237.8837.8836.5136.7926,264
6/12/201236.5138.0835.8237.8237,226
6/11/201237.5037.7036.1336.1637,796
6/8/201236.5237.4836.3737.4025,807
6/7/201237.5037.5036.4936.6431,849
6/6/201236.4837.1336.4537.1226,519
6/5/201236.1836.9035.7536.2425,482
6/4/201236.2936.8635.9636.4034,102
6/1/201235.8836.1835.3635.9846,194
5/31/201236.6537.2936.1736.7835,383
5/30/201237.0637.3436.4236.7795,430
5/29/201236.1338.6236.0337.4892,361
5/25/201235.0635.0634.3634.8147,663
5/24/201235.4435.4434.3834.9423,263
5/23/201233.8935.6033.8935.4556,578
5/22/201235.2835.6634.0634.3631,404
5/21/201234.5035.6134.1335.4557,459
5/18/201234.8835.0933.6234.3051,350
5/17/201234.7835.0334.4634.8130,043
5/16/201235.0035.8034.8134.8775,357
5/15/201234.7435.2934.7334.9892,340
5/14/201234.6035.0234.4734.91114,275
5/11/201234.5235.0034.4434.81144,972
5/10/201233.6435.0033.5134.70129,173
5/9/201233.2034.3732.3033.57154,277
5/8/201230.9732.5930.0032.1337,701
5/7/201230.6731.7030.2931.3219,462
5/4/201231.5231.8830.5530.8925,298
5/3/201232.0832.1631.3831.7323,858
5/2/201232.0432.3331.5932.2415,941
5/1/201232.5033.5032.1732.3034,035
4/30/201233.2433.2432.4632.6129,593
4/27/201232.7933.2532.3133.2324,444
4/26/201232.4332.5832.2132.4314,374
4/25/201232.9233.1432.4732.6315,088
4/24/201231.7532.6631.6432.5719,684
4/23/201231.8932.1031.5831.7830,986
4/20/201232.3432.8332.1132.5819,692
4/19/201232.4432.4431.3331.9437,568
4/18/201233.0633.1232.1332.3128,288
4/17/201233.2433.7433.1633.3424,760
4/16/201232.5333.1832.3532.8625,476
4/13/201233.1333.1332.2132.3926,749
4/12/201232.9333.4832.9333.3428,692
4/11/201233.5233.5632.6333.0531,872
4/10/201233.4733.9533.0433.1247,541
4/9/201233.4833.7833.2833.5021,778
4/5/201234.1634.3134.0334.1918,867
4/4/201234.6634.8434.1134.2954,731
4/3/201234.7435.1134.6535.0571,739
4/2/201234.0334.8833.7434.8758,353
3/30/201234.7434.7434.0334.2527,520
3/29/201234.1834.5533.8834.4419,595
3/28/201234.7934.7934.0534.5243,530
3/27/201235.1135.2434.5634.7428,284
3/26/201234.4935.2334.4935.1628,812
3/23/201233.6634.4233.1734.3279,076
3/22/201233.7033.8833.3333.7426,827
3/21/201233.6434.4633.5534.1228,035
3/20/201234.4634.4633.6834.1226,348
3/19/201234.1735.2033.9934.8658,538
3/16/201234.7034.7734.1334.1340,517
3/15/201234.2434.6434.0534.5829,578
3/14/201234.4734.5734.0334.2435,488
Trading Center