POWL

Powell Industries, Inc. Historical Stock Prices

$32.91
*  
0.54
1.61%
Get POWL Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading POWL now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
View:    POWL Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  33.25  33.83  32.57  32.91 47,160
05/05/2015 33.25 33.83 32.57 32.91 47,360
05/04/2015 33.16 34.18 33.16 33.45 42,118
05/01/2015 33.27 33.77 32.54 33.18 38,619
04/30/2015 34.57 34.57 33.04 33.19 45,538
04/29/2015 35.03 35.3299 34.58 34.79 17,757
04/28/2015 34.86 35.4899 34.74 35.32 43,794
04/27/2015 34.9 35.44 34.51 34.93 53,735
04/24/2015 34.64 35 34.44 34.7 61,888
04/23/2015 33.91 34.95 33.72 34.61 44,120
04/22/2015 33.93 33.97 33.215 33.91 25,467
04/21/2015 34.32 34.56 33.43 33.78 29,754
04/20/2015 34.6 35.16 34.32 34.48 52,616
04/17/2015 35.21 35.49 34.3 34.45 69,112
04/16/2015 34.34 35.79 34.34 35.63 78,274
04/15/2015 35 35.13 34.42 34.52 141,655
04/14/2015 34.47 35.04 34.29 34.71 69,916
04/13/2015 34.06 34.82 33.985 34.57 29,563
04/10/2015 34.46 34.62 34.01 34.14 50,625
04/09/2015 34.87 35.05 33.975 34.25 45,805
04/08/2015 34.57 35.13 34.42 34.89 68,509
04/07/2015 34.36 34.99 34.22 34.7 71,026
04/06/2015 33.63 34.63 33.63 34.27 50,009
04/02/2015 32.88 34.13 32.88 33.76 35,566
04/01/2015 33.5 33.81 32.63 33.01 49,659
03/31/2015 34.09 34.27 33.7 33.77 69,099
03/30/2015 34.27 34.63 34.09 34.34 35,175
03/27/2015 34.13 34.48 33.66 34.13 40,232
03/26/2015 34.48 34.96 33.93 34.25 30,362
03/25/2015 35.31 35.795 34.5 34.72 56,013
03/24/2015 34.82 35.48 34.7 35.16 47,427
03/23/2015 34.2 35.4 33.96 34.99 35,460
03/20/2015 33.47 34.51 33.23 34.36 92,406
03/19/2015 33.73 33.875 33.0801 33.36 36,966
03/18/2015 32.3 33.96 32.0201 33.95 54,600
03/17/2015 31.7 32.29 31.54 32.15 58,480
03/16/2015 33.13 33.13 31.67 31.79 50,999
03/13/2015 33.49 33.49 32.41 33.06 33,946
03/12/2015 32.89 33.47 32.48 33.43 56,988
03/11/2015 32.6 32.71 31.95 32.56 57,096
03/10/2015 33.07 33.1878 32.48 32.48 54,168
03/09/2015 33.13 33.92 32.9 33.43 79,722
03/06/2015 32.79 33.485 32.79 33.22 45,858
03/05/2015 33.57 33.57 32.43 33.11 338,296
03/04/2015 34.06 34.17 33.26 33.44 76,187
03/03/2015 34.56 34.62 33.86 34.29 72,415
03/02/2015 33.56 34.8 33.31 34.6 56,083
02/27/2015 34.08 34.44 33.67 33.74 92,080
02/26/2015 33.6 34.436 33.5 34.18 52,054
02/25/2015 32.83 33.9 32.83 33.54 66,392
02/24/2015 33.18 33.736 32.9 33.26 62,595
02/23/2015 33.18 33.31 32.6 33.25 81,103
02/20/2015 34.02 34.02 32.8235 33.41 98,366
02/19/2015 33.52 34.37 33.284 33.96 42,150
02/18/2015 33.18 33.81 33.1 33.67 63,687
02/17/2015 33.5 33.59 33.1 33.35 45,263
02/13/2015 32.88 33.5 32.75 33.41 73,371
02/12/2015 34.47 34.4899 32.9 33.02 78,149
02/11/2015 34.21 34.79 33.4672 34.24 78,957
02/10/2015 34.93 34.93 33.8101 34.39 100,569
02/09/2015 34.31 35.045 34.15 34.43 102,920
02/06/2015 33.95 34.49 33.68 34.32 120,659
02/05/2015 35.85 36.55 32.32 34.05 279,540
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?