POWL

Powell Industries, Inc. Historical Stock Prices

$52.56
*  
0.06
0.11%
Get POWL Alerts
*Delayed - data as of Aug. 28, 2014  -  Find a broker to begin trading POWL now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  52.43  53.065  52.15  52.56 36,380
08/28/2014 52.4 53.065 52.15 52.56 36,380
08/27/2014 52.35 52.74 52.25 52.5 29,248
08/26/2014 52.17 52.63 52.17 52.51 21,694
08/25/2014 52.13 52.58 51.7925 52.09 27,550
08/22/2014 52 52.56 51.785 51.97 50,211
08/21/2014 52.68 52.79 51.75 52.18 23,142
08/20/2014 52.97 52.97 52.25 52.5 32,409
08/19/2014 54.12 54.12 52.98 53.1 69,999
08/18/2014 52.58 53.17 51.88 52.68 43,081
08/15/2014 52.8 52.9 51.2 52.11 68,395
08/14/2014 52.56 52.6699 51.93 52.2 37,297
08/13/2014 52.069 52.97 51.94 52.43 35,160
08/12/2014 53.15 53.4 51.5 52.15 57,101
08/11/2014 51.64 54.5683 51.36 53.13 76,217
08/08/2014 50.41 51.87 50.3188 51.69 84,768
08/07/2014 52.5 52.53 49.2825 50.43 248,123
08/06/2014 53.1 53.91 50 52.53 233,336
08/05/2014 56.86 58.37 55.46 55.48 59,066
08/04/2014 57.77 59.37 57.01 57.3 34,442
08/01/2014 58.61 59.21 57.35 57.58 29,074
07/31/2014 59.41 59.86 58.41 58.41 27,959
07/30/2014 59.82 60.15 59.01 59.83 11,565
07/29/2014 60.22 60.38 59.7 59.92 18,321
07/28/2014 60.73 60.73 59.8 60.35 17,450
07/25/2014 61.24 61.28 60.69 60.73 18,021
07/24/2014 62.6 63.63 61.51 61.77 16,542
07/23/2014 62.64 63.2 62.26 62.6 12,108
07/22/2014 63.18 63.31 62.45 62.83 22,314
07/21/2014 62.4 62.94 62.06 62.53 21,555
07/18/2014 62.24 63.35 62.24 63.01 36,441
07/17/2014 64 64 62.4 62.5 93,198
07/16/2014 64.47 64.47 63.9 64 16,278
07/15/2014 65 65 64.14 64.17 29,248
07/14/2014 64.9 65.1 64.37 64.86 41,602
07/11/2014 64.74 64.74 64 64.19 17,764
07/10/2014 65.23 65.84 64.59 65.11 93,199
07/09/2014 66.19 67.02 65.96 66.19 28,638
07/08/2014 66.485 67 66.01 66.31 40,736
07/07/2014 67.37 67.37 66.44 66.79 45,752
07/03/2014 67.24 67.89 66.9 67.65 30,670
07/02/2014 66.13 67.07 66.13 66.68 28,507
07/01/2014 65.88 66.96 65.45 66.29 36,536
06/30/2014 64.75 65.77 64.58 65.38 28,614
06/27/2014 64.12 65.55 63.67 64.67 79,177
06/26/2014 65 65.39 64.36 64.67 25,578
06/25/2014 64.5 65.53 64.3181 65.34 44,201
06/24/2014 64.61 65.9499 64.49 64.57 45,068
06/23/2014 64 64.58 63.63 64.43 42,144
06/20/2014 64.64 65.06 63.65 64.03 215,794
06/19/2014 63.69 64.45 62.94 64.18 67,233
06/18/2014 63.36 64.83 63.11 63.53 54,669
06/17/2014 62.28 63.63 62.094 63.49 134,009
06/16/2014 63.04 63.04 61.43 62.04 33,829
06/13/2014 62.16 63.28 62.15 63.01 41,168
06/12/2014 63.8 63.8 61.741 62.11 18,840
06/11/2014 63.63 64.3 62.84 63.61 34,699
06/10/2014 64.71 64.82 63.726 64.14 15,024
06/09/2014 63.06 64.73 62.79 64.71 36,325
06/06/2014 63.59 63.81 62.73 62.84 28,593
06/05/2014 61.03 63.16 60.62 63.16 32,982
06/04/2014 60.23 61.33 60.02 60.97 30,788
06/03/2014 60.93 61.22 60.07 60.59 28,787
06/02/2014 62.26 62.26 60.32 60.95 28,877
05/30/2014 62.16 63.53 61.62 61.83 34,539
05/29/2014 62.1 62.64 61.5 61.96 17,588
05/28/2014 62.77 62.84 62.004 62.18 22,855
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?