Powell Industries Inc $61.77

down 0.00


24/7/2014 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
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
11/30/201129.8430.3728.8230.3284,274
11/29/201128.8129.1028.3828.5343,288
11/28/201128.8129.5128.2528.8680,219
11/25/201128.8229.0027.7027.8034,613
11/23/201130.0230.0328.9229.0053,976
11/22/201130.0130.5429.5530.0145,228
11/21/201130.0830.3929.3829.9990,463
11/18/201130.5330.8130.1530.6941,175
11/17/201130.6230.8230.2630.4629,574
11/16/201130.6131.3730.5130.6629,206
11/15/201130.0931.1829.8631.0737,921
11/14/201130.6530.8030.0030.3740,667
11/11/201130.6731.1130.1630.8036,671
11/10/201130.9333.1028.3330.83105,825
11/9/201127.8231.7525.7630.37169,334
11/8/201134.0134.0132.6832.9442,533
11/7/201133.5333.8232.6433.719,925
11/4/201134.0734.0733.2733.9120,734
11/3/201133.4534.6932.4734.6626,569
11/2/201132.1433.2332.0933.0330,490
11/1/201132.3033.2031.5731.7432,486
10/31/201134.3334.3733.4833.6125,297
10/28/201135.2135.8034.7834.8428,278
10/27/201133.7335.7433.0135.3858,969
10/26/201132.3533.0831.5332.7042,390
10/25/201133.5434.1331.6231.7949,087
10/24/201132.6833.9632.5933.6525,063
10/21/201132.3532.6131.8432.4825,300
10/20/201131.9932.2630.7631.6627,139
10/19/201133.1633.6831.8531.9324,623
10/18/201131.6833.4231.5533.0629,990
10/17/201133.4533.4531.5231.8339,155
10/14/201133.0933.9032.6933.6127,879
10/13/201133.0233.0232.0932.6124,486
10/12/201132.8133.7932.7533.0950,856
10/11/201130.9532.5930.9432.5144,172
Trading Center