$39.59 -1.27 (%) Powell Industries Inc - NASDAQ

Oct. 1, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

POWL historical data

Date Open High Low Close Volume
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
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
Trading Center