Powell Industries Inc $64.19

up +0.93


17/4/2014 08:10 PM  |  NASDAQ : POWL  
Industries : Industrial / Diversified Machinery
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

POWL historical data

Date Open High Low Close Volume
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
12/22/201032.9832.9832.1132.4369,484
12/21/201032.4032.4832.0832.3042,302
12/20/201032.0832.3631.9332.1651,163
12/17/201031.7432.0831.3832.00289,762
12/16/201032.2532.3731.8831.9594,822
12/15/201031.7532.3331.5632.20121,918
12/14/201031.9732.0931.6531.9582,046
12/13/201032.7632.7831.7331.8299,425
12/10/201031.9732.8531.6032.7880,083
12/9/201032.2932.3931.4032.02171,170
12/8/201033.8234.5830.4032.75440,162
12/7/201036.7036.8836.1336.49125,507
12/6/201036.4536.6635.6736.3956,456
12/3/201036.9137.2436.5036.9771,135
12/2/201036.0837.6536.0037.2058,644
12/1/201035.3636.2635.1536.1765,651
11/30/201034.7935.6034.5335.18111,949
11/29/201034.4435.9034.2335.2573,758
11/26/201034.6134.9534.4334.695,110
11/24/201034.0534.8134.0034.7218,889
11/23/201033.6133.8833.2233.7115,898
11/22/201033.7434.1933.5434.0931,774
11/19/201034.2734.4533.7634.0632,076
11/18/201034.0234.5533.8534.2325,820
11/17/201033.3634.0032.9833.3635,543
11/16/201033.2033.5232.8533.3835,220
11/15/201033.5534.0532.9833.5521,369
11/12/201032.9433.5732.9233.4035,677
11/11/201033.8333.8333.2433.3132,368
11/10/201033.1834.2832.7034.2439,264
11/9/201033.5133.7332.7333.2334,197
11/8/201033.2133.9332.9933.6731,651
11/5/201033.1333.7032.8333.2541,832
11/4/201032.3933.1732.2133.0228,291
11/3/201031.9232.0031.2031.8226,901
11/2/201031.6532.1531.3331.9332,328
11/1/201031.0131.4730.7231.2838,760
10/29/201030.7631.1530.4030.8628,615
10/28/201031.3831.4330.0530.8739,217
10/27/201032.3332.4930.8031.2338,721
10/26/201032.8733.0232.4332.6425,440
10/25/201033.3833.9432.8833.0228,795
10/22/201032.8333.2432.7633.1132,497
10/21/201031.4932.8431.3932.5962,958
10/20/201030.8931.8130.8531.2741,824
10/19/201031.3832.0530.4330.6543,716
10/18/201030.6331.5530.5431.5124,342
10/15/201031.0331.2130.1330.5148,154
10/14/201030.4830.7230.2130.6025,378
10/13/201030.7730.8230.1730.5638,420
10/12/201030.0230.6229.9530.5413,749
10/11/201030.2830.6430.0930.1813,343
10/8/201029.6030.6129.6030.4121,176
10/7/201030.2730.2729.1329.6858,991
10/6/201030.5530.8729.9130.0742,021
10/5/201029.6530.7529.2130.5232,976
10/4/201030.4130.4529.1629.2844,156
10/1/201031.3631.3630.2630.6333,929
9/30/201030.9131.2930.2831.1242,071
9/29/201030.7631.3030.6030.7747,981
9/28/201030.7331.1530.0230.9439,650
9/27/201030.9631.2430.4030.6066,262
9/24/201029.6731.2229.3831.0553,192
9/23/201030.3030.4829.1129.1937,214
9/22/201030.2730.8830.2730.5332,833
9/21/201030.2930.8029.9830.4688,510
Trading Center