Powell Industries Inc $50.75

down -0.67


16/9/2014 11:20 AM  |  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
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
3/13/201234.0434.5333.7734.4440,204
3/12/201233.3534.0433.0733.7529,738
3/9/201233.0834.2232.9033.5533,063
3/8/201232.6833.2232.2633.0335,723
3/7/201232.6332.6732.1432.5130,160
3/6/201232.4332.9832.2732.4037,199
3/5/201232.8233.1632.4633.0019,649
3/2/201232.7033.2432.6833.0067,756
3/1/201233.0933.3132.4532.7652,734
2/29/201233.3033.3032.6332.7995,029
2/28/201233.8934.0432.8933.10172,860
2/27/201234.0034.2233.8033.9422,608
2/24/201234.2134.6033.9034.4060,368
2/23/201233.7634.2833.7634.2750,158
2/22/201234.2934.4633.9834.0817,411
2/21/201234.4834.7434.2034.4737,893
2/17/201234.2634.6234.1634.4420,120
2/16/201233.5634.2833.5634.2321,808
2/15/201233.5633.9233.3133.4929,374
2/14/201233.8533.8533.2833.6946,249
2/13/201234.1534.4633.6433.9832,206
2/10/201233.7434.1533.2933.6880,416
2/9/201234.5234.5233.7634.2087,194
2/8/201234.0136.1531.6634.24299,921
2/7/201237.5838.5137.4638.3775,362
2/6/201237.1337.8237.1337.6041,706
2/3/201236.6537.2236.2137.1639,002
2/2/201235.4035.9535.4035.9340,022
2/1/201234.6335.5834.3735.4745,688
1/31/201234.7834.8234.4534.6738,180
1/30/201234.3434.7333.2834.6031,804
1/27/201234.0034.7933.8834.7722,882
1/26/201234.0934.2733.7134.2320,282
1/25/201233.7334.2533.7334.0818,000
1/24/201233.2433.9133.2433.8932,405
1/23/201233.1633.4633.0033.4017,123
1/20/201232.3833.1532.0833.0038,507
1/19/201232.3932.6532.0132.5317,514
1/18/201231.8032.2531.6932.2026,490
1/17/201233.0433.0431.7431.8144,118
1/13/201232.7733.2232.3032.8020,266
1/12/201232.8833.4232.2433.3024,128
1/11/201232.1832.9531.6132.8236,418
1/10/201232.0032.5731.7232.4429,473
1/9/201231.4532.0431.1231.6149,657
1/6/201231.8431.8431.2131.3419,738
1/5/201231.6031.8730.6731.7814,879
1/4/201231.9432.1031.4231.8929,594
1/3/201232.1032.4731.7532.2827,866
12/30/201131.3431.8531.2431.2823,533
12/29/201130.9531.5030.9031.3426,416
12/28/201132.1232.1230.7730.9058,657
12/27/201131.9132.3731.6932.1117,250
12/23/201132.3532.3631.7732.0328,340
12/22/201132.1032.6031.8632.4012,156
12/21/201131.6932.1030.7432.0935,737
12/20/201131.2332.0531.0831.9339,124
12/19/201131.7031.9330.3130.4736,916
12/16/201131.2832.1731.1431.2979,109
12/15/201131.7931.7930.6730.9727,741
12/14/201132.0832.3931.0431.1845,534
12/13/201134.1134.1132.2632.5529,850
12/12/201134.2534.2933.4433.6939,587
12/9/201132.7235.1832.7234.8253,634
12/8/201135.0735.3732.5632.6688,181
12/7/201132.2036.4731.2336.27150,692
12/6/201131.0931.3830.7130.8236,837
12/5/201131.1831.4230.5631.1530,588
12/2/201131.4731.4730.6030.6733,299
12/1/201130.1631.4730.0430.9537,066
Trading Center