Powell Industries Inc $52.42

down -0.09


27/8/2014 11:00 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
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
10/10/201130.0831.5030.0831.2265,397
10/7/201131.7932.1829.9930.0634,973
10/6/201131.0332.0131.0331.8127,941
10/5/201130.8331.7730.0231.1626,372
10/4/201128.4930.8228.3930.6567,510
10/3/201130.5631.1228.6028.6455,198
9/30/201131.1632.0130.6730.9761,599
9/29/201131.9732.4430.9431.7432,065
9/28/201132.0632.1531.0431.2141,433
9/27/201132.3933.2631.6932.2364,301
9/26/201130.9631.6830.4031.6242,636
9/23/201130.6831.4330.2830.7563,440
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
Trading Center