$40.00 +0.15 (%) Powell Industries Inc - NASDAQ

Jan. 13, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

POWL historical data

Date Open High Low Close Volume
4/3/201465.5165.9864.8165.4050,794
4/2/201465.4165.5564.7165.2660,941
4/1/201465.1865.4064.3165.1378,546
3/31/201463.3765.1962.6364.8071,697
3/28/201463.0763.6862.1662.6435,048
3/27/201463.1063.5862.0363.0029,391
3/26/201465.7465.7463.1563.1556,852
3/25/201465.4066.1864.7864.9994,642
3/24/201466.3066.7364.1465.2555,756
3/21/201466.7367.9465.0266.0059,266
3/20/201466.8967.6162.9065.8432,899
3/19/201468.1468.1466.2066.7720,217
3/18/201467.4568.1467.0067.9924,321
3/17/201467.0367.9566.0467.2228,658
3/14/201466.7267.9966.4767.1718,858
3/13/201468.2368.2366.3666.7417,007
3/12/201467.7568.0267.1367.7724,126
3/11/201469.1170.5367.6867.9123,652
3/10/201469.2069.9764.8669.3737,627
3/7/201468.8569.6467.5869.5039,568
3/6/201469.2969.6767.6068.1657,135
3/5/201468.8769.4968.3568.8915,995
3/4/201468.7170.7568.1669.1692,253
3/3/201467.9868.6767.0567.6238,848
2/28/201467.9768.3967.1768.1336,808
2/27/201467.3068.1367.3067.8150,016
2/26/201465.5866.7365.5866.6931,622
2/25/201466.2566.7065.5865.9119,968
2/24/201466.1266.8266.0366.0419,638
2/21/201466.7166.7165.2165.6625,126
2/20/201465.3566.7565.3566.3616,057
2/19/201465.2466.2564.7765.0835,284
2/18/201465.2165.9364.2665.6433,230
2/14/201465.7866.1064.4264.7436,317
2/13/201464.5066.2764.5066.0643,188
2/12/201464.0065.2664.0065.0762,654
2/11/201464.3164.6163.4264.1373,144
2/10/201463.1764.5361.7064.2585,338
2/7/201464.2064.9262.2663.0629,222
2/6/201460.4768.6660.4763.97144,770
2/5/201459.3560.2059.0159.2837,137
2/4/201459.2960.8859.1659.9144,969
2/3/201461.4162.1758.7959.1742,436
1/31/201461.2061.8160.5161.4149,740
1/30/201461.4563.4361.1261.9764,221
1/29/201462.1662.6060.4761.0942,341
1/28/201461.9362.2061.5662.0642,462
1/27/201462.1162.2361.2661.8363,821
1/24/201461.4362.0060.9861.6187,913
1/23/201462.1162.1561.5462.0132,108
1/22/201462.4162.4261.3962.2135,000
1/21/201462.0162.6161.4262.4137,622
1/17/201462.5363.0861.6161.9548,856
1/16/201462.5463.4161.0262.7160,122
1/15/201462.0862.6461.3861.7939,398
1/14/201461.2162.7460.7361.8738,160
1/13/201462.3362.3360.4361.0537,159
1/10/201462.4462.7962.0262.4957,297
1/9/201461.2462.9561.2362.58227,815
1/8/201466.4067.1559.0661.20173,886
1/7/201466.4267.5066.0566.9828,560
1/6/201467.5367.5366.0066.3425,301
1/3/201466.4467.5466.3267.0116,737
1/2/201466.4867.3866.1266.2947,808
12/31/201367.1068.2066.5166.9945,963
12/30/201367.4667.4666.9167.0412,779
12/27/201367.0967.8866.5867.6815,899
12/26/201367.5467.6866.7066.8813,727
12/24/201367.1967.8067.0867.357,301
12/23/201367.4467.6166.8367.4637,242
12/20/201366.5967.7066.2767.06126,655
12/19/201367.8067.8065.9266.2734,548
12/18/201366.1268.1165.3768.0841,138
12/17/201366.0966.9065.1466.2361,565
12/16/201364.6666.9764.5065.6149,158
12/13/201364.1464.9363.9964.1814,998
12/12/201364.0464.7163.9864.1771,428
12/11/201366.3166.9763.9164.1820,918
12/10/201367.8768.3965.9866.0026,900
12/9/201368.1868.7367.4367.7932,062
12/6/201367.6068.7466.9767.9227,939
12/5/201365.4167.0664.4466.7634,827
12/4/201365.2366.8764.7865.5349,504
12/3/201365.0065.4264.3164.7023,913
12/2/201368.4468.4464.7565.5020,421
11/29/201369.3369.3367.6268.597,773
11/27/201366.0868.9466.0868.8643,147
11/26/201364.9266.0264.2865.9412,487
11/25/201365.7765.8364.6964.9712,317
11/22/201364.8065.7264.2965.3527,084
11/21/201362.6165.0061.7364.9818,020
11/20/201363.4364.2362.2762.4120,695
11/19/201363.2064.9260.2263.8034,015
11/18/201363.9063.9062.3263.0622,242
11/15/201362.9964.6061.9563.8639,313
11/14/201363.4663.4662.5363.0915,769
11/13/201362.1463.7362.1263.697,365
11/12/201362.5963.3362.1562.6513,400
11/11/201363.1863.9062.2362.8144,074
11/8/201362.5463.9862.1462.6526,174
  • Showing 701-800 of 1,257 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center