$45.53 +1.52 (%) Powell Industries Inc - NASDAQ

Oct. 31, 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
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
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
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center