Powell Industries Inc $66.19

down -0.12


9/7/2014 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
9/22/201130.9831.7230.4130.6877,420
9/21/201132.5332.7831.8631.9488,491
9/20/201134.1334.3132.6132.6463,837
9/19/201132.9334.5532.9333.9226,124
9/16/201135.6035.6034.3434.9042,974
9/15/201134.3135.4333.9235.3627,111
9/14/201134.4635.4533.6734.8524,330
9/13/201133.4734.3333.4534.1016,732
9/12/201132.7533.6932.7533.2737,866
9/9/201133.8934.2932.9133.1834,269
9/8/201134.2334.8333.9034.3430,118
9/7/201134.2434.9533.9634.9355,312
9/6/201134.0034.4832.8833.5676,665
9/2/201135.8836.5634.8435.0052,011
9/1/201137.4338.0936.1436.5730,445
8/31/201137.8338.5437.0337.4236,822
8/30/201138.2738.2737.0238.0825,325
8/29/201135.5038.4835.5038.3260,385
8/26/201134.9036.5334.9035.8327,695
8/25/201136.0336.0334.5035.2538,988
8/24/201133.6435.8733.4735.6373,834
8/23/201133.1134.3333.0933.50111,470
8/22/201133.8134.1132.7733.0838,277
8/19/201132.6134.6832.6033.0640,351
8/18/201133.9134.2332.7933.2068,899
8/17/201134.5735.0934.3535.0025,763
8/16/201134.2734.7833.8834.4927,158
8/15/201134.9934.9934.1734.4729,441
8/12/201133.7734.3933.0934.0061,714
8/11/201132.6333.9932.6333.5590,587
8/10/201132.8934.2932.0232.3440,542
8/9/201132.7734.2131.2233.8898,018
8/8/201133.9334.2132.0732.0771,736
8/5/201135.9237.0134.6034.7338,363
8/4/201136.5837.1335.0735.6445,064
8/3/201138.3938.5931.1037.1470,507
8/2/201138.5539.3438.3538.5948,731
8/1/201138.8339.2738.3438.8629,557
7/29/201138.5238.9338.0738.5455,399
7/28/201139.6139.6138.6138.7121,349
7/27/201140.1940.1939.1039.6147,693
7/26/201140.7640.8239.9840.4838,925
7/25/201140.5441.3040.3840.8334,379
7/22/201140.2441.6439.9540.9584,978
7/21/201140.0940.4439.5940.2440,374
7/20/201140.2240.2239.7739.9026,542
7/19/201139.1040.4939.1040.3621,552
7/18/201139.1139.2838.7538.8223,497
7/15/201138.4339.5038.4339.4326,094
7/14/201138.6038.9838.2538.3520,955
7/13/201138.2339.0738.0838.6825,126
7/12/201137.4838.3537.4838.1821,537
7/11/201137.9238.1637.5738.0227,345
7/8/201137.9738.4637.9038.3134,739
7/7/201137.6338.1037.3338.0519,265
7/6/201137.0437.5037.0437.3128,015
7/5/201137.3537.3536.8937.1179,432
7/1/201136.5037.3636.5037.1930,718
6/30/201135.1936.6335.1936.5020,125
6/29/201135.1235.2234.8135.1671,373
6/28/201135.1735.2134.4235.1227,877
6/27/201134.9635.3334.8435.1233,331
6/24/201133.6734.3533.6434.3267,285
6/23/201132.9234.0632.9033.6418,388
6/22/201133.2333.6733.2333.3335,427
6/21/201134.0134.0132.9633.33106,608
6/20/201133.3333.9333.1933.6120,039
6/17/201133.5933.8333.1133.5449,895
6/16/201133.0833.9032.7533.3417,457
6/15/201132.9533.0332.2432.9436,492
6/14/201132.9433.7332.5733.4451,365
6/13/201132.0733.0132.0232.6635,879
6/10/201132.1833.5232.1832.4834,881
6/9/201132.1732.5032.1532.2516,311
6/8/201132.1732.4832.0132.1645,676
6/7/201132.8133.1432.3232.3227,269
6/6/201132.8233.0932.3132.6735,844
6/3/201132.6933.8932.6933.0040,085
6/2/201132.9533.3232.7233.2221,355
6/1/201134.4934.8532.6132.8054,721
5/31/201134.8735.7634.1734.35118,254
5/27/201134.2734.7834.1034.5121,574
5/26/201133.6534.4033.4634.1731,300
5/25/201132.9733.9832.8933.9524,275
5/24/201133.9633.9632.9032.9026,980
5/23/201132.9533.9432.9533.7226,106
5/20/201133.6333.9733.3733.4632,118
5/19/201134.5834.5833.5033.9421,298
5/18/201133.8334.3133.6534.3012,641
5/17/201133.4234.0233.3733.6224,623
5/16/201133.4534.0933.2633.5120,938
5/13/201135.3835.8533.5133.7476,600
5/12/201134.8835.3734.3135.3049,186
5/11/201135.6735.6734.8035.2058,745
5/10/201135.4035.9135.2235.8962,892
5/9/201135.7436.1335.0535.2930,112
5/6/201136.4236.9735.5435.9331,292
5/5/201137.4838.5035.6835.8562,416
5/4/201140.5040.5037.6937.6983,583
5/3/201138.9739.2538.6939.1938,258
Trading Center