Powell Industries Inc $62.60

down 0.00


23/7/2014 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
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
5/2/201139.8339.8538.8739.1753,371
4/29/201139.3139.7939.3139.5219,834
4/28/201139.2640.2839.0439.1260,825
4/27/201138.8139.6038.5339.2347,340
4/26/201138.9939.2138.3238.7821,148
4/25/201137.0539.0736.4838.65202,369
4/21/201137.0537.2536.5137.2347,038
4/20/201137.3737.6336.0436.8664,541
4/19/201136.5137.4036.5036.6323,665
4/18/201136.5236.8636.1036.3021,219
4/15/201137.0337.5936.8137.2752,390
4/14/201136.6237.3636.3037.1543,953
4/13/201137.3737.7436.6136.8919,291
4/12/201137.2937.8836.9736.9936,485
4/11/201137.8837.9037.1937.7562,734
4/8/201138.8538.8537.6537.9111,934
4/7/201139.7439.7438.6038.6434,214
4/6/201140.0740.0739.6339.7812,163
4/5/201139.2540.8239.2439.8176,574
4/4/201139.5039.5439.0239.4645,249
4/1/201139.8139.8139.0939.3339,116
3/31/201139.5439.7039.2839.4434,668
3/30/201139.1239.8739.0039.5588,288
3/29/201138.6939.3038.6338.9330,294
3/28/201138.6438.9238.5638.8126,240
3/25/201137.7138.8437.6638.4633,342
3/24/201137.2837.8437.0037.5323,252
3/23/201136.7837.3836.4337.1358,772
3/22/201136.3237.1036.0036.98166,967
3/21/201135.6436.4735.4336.3074,047
3/18/201135.6935.6934.8735.2173,993
3/17/201135.5035.7434.8135.1870,354
3/16/201135.5235.6634.3434.9869,759
3/15/201135.0135.9035.0135.7018,688
3/14/201135.8036.4335.7036.1513,229
3/11/201136.2536.8435.0436.2428,559
3/10/201136.5937.0436.1236.4243,141
3/9/201137.3837.3937.0137.0922,216
3/8/201136.2337.7436.0537.3456,103
3/7/201136.6436.7535.5036.1622,048
3/4/201136.6337.3736.3036.5863,740
3/3/201136.6037.1536.6036.7179,863
3/2/201136.7136.7735.7036.2540,090
3/1/201137.4137.7736.0736.64221,657
2/28/201137.9238.0337.0137.3983,318
2/25/201137.5138.1337.0538.0162,784
2/24/201136.8737.6236.3437.4851,390
2/23/201138.5838.9036.7636.80125,808
2/22/201139.1639.7238.2038.6379,635
2/18/201139.7640.5639.3939.6523,873
2/17/201139.4840.2139.3339.5229,440
2/16/201139.2740.8838.8839.51129,921
2/15/201139.4239.7838.8238.9454,774
2/14/201139.7739.9239.3239.7218,699
2/11/201139.4540.0239.4539.9680,709
2/10/201139.2240.0539.2239.5862,018
2/9/201138.8939.6238.8939.5151,256
2/8/201138.4939.1038.4539.0533,879
2/7/201138.1438.7337.9038.6630,708
2/4/201138.3038.3337.9638.1444,670
2/3/201137.8338.8937.7838.4054,281
2/2/201138.5338.8836.7937.7098,064
2/1/201137.9839.7037.9838.8242,199
1/31/201137.7638.4937.7637.9161,243
1/28/201138.4938.6037.5537.7063,925
1/27/201138.4338.6438.1438.5871,309
1/26/201138.3739.0138.2838.6347,569
1/25/201138.8938.8937.6638.2786,347
1/24/201138.5039.0138.2538.95185,468
1/21/201138.3738.7138.2438.5755,973
1/20/201138.3038.5437.7238.1858,863
1/19/201138.9439.2338.4738.5470,506
1/18/201138.1939.0838.1739.0672,690
1/14/201137.9338.7037.5838.4699,592
1/13/201138.0338.4337.8538.03265,651
1/12/201137.6338.2837.4238.1095,091
1/11/201136.4437.3436.2737.2399,049
1/10/201136.0536.5036.0436.2698,339
1/7/201136.4336.4335.8336.19174,622
1/6/201135.6036.2935.0236.23119,286
1/5/201134.8835.5634.7035.53109,501
1/4/201134.6834.8833.9234.8386,103
1/3/201133.2934.7332.9734.50133,594
12/31/201033.1533.4932.8832.8854,367
12/30/201032.3533.2732.3533.1818,986
12/29/201032.2732.7132.0232.6049,522
12/28/201032.0332.4331.8532.2647,037
12/27/201032.0032.2931.8532.1143,620
12/23/201032.4932.6131.9932.1541,313
Trading Center