POWL

Powell Industries, Inc. Historical Stock Prices

$27.6
*  
0.80
2.82%
Get POWL Alerts
*Delayed - data as of Sep. 3, 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 03-JUN-2015 TO 03-SEP-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  28.60  28.60  27.53  27.60 51,258
09/03/2015 28.6 28.6 27.53 27.6 51,412
09/02/2015 28.55 28.55 27.75 28.4 64,857
09/01/2015 29.07 29.335 28.06 28.21 82,085
08/31/2015 28.58 29.5 28.164 29.36 82,591
08/28/2015 27.8 28.76 27.508 28.5 98,012
08/27/2015 28.64 28.64 27.46 27.77 101,906
08/26/2015 27.79 28.64 26.816 28.28 81,287
08/25/2015 29.18 29.18 26.993 27.27 108,831
08/24/2015 28.05 29.49 28.05 28.43 104,212
08/21/2015 28.01 29.81 27.97 29.18 89,507
08/20/2015 28.39 28.75 27.92 28.41 116,435
08/19/2015 27.81 29.055 27.676 28.49 118,072
08/18/2015 27.8 28.285 26.686 27.84 69,540
08/17/2015 27.5 27.92 26.426 27.66 95,968
08/14/2015 27.36 27.85 26.57 27.61 68,655
08/13/2015 27.76 27.76 26.68 27.27 67,455
08/12/2015 26.98 27.91 26.85 27.72 132,857
08/11/2015 26.88 27.545 26.528 26.99 106,539
08/10/2015 27.12 27.79 26.87 27.04 89,954
08/07/2015 26.09 27.4 26.09 27.05 120,204
08/06/2015 26.83 26.83 25.71 26.09 225,078
08/05/2015 32.05 32.05 25.6 26.64 392,368
08/04/2015 29.09 29.49 28.62 28.87 108,421
08/03/2015 29.63 29.74 28.77 28.88 57,694
07/31/2015 29.54 29.86 29.38 29.84 48,567
07/30/2015 28.95 29.52 28.74 29.39 73,040
07/29/2015 28.9 29.5599 28.9 28.98 134,673
07/28/2015 29.49 29.5 28.66 28.88 67,758
07/27/2015 30 30 29.32 29.47 49,243
07/24/2015 31.19 31.3 30 30.04 83,386
07/23/2015 32.5 32.55 30.99 31.08 70,763
07/22/2015 32.6 33.19 32.01 32.54 154,653
07/21/2015 32.69 33.16 32.44 32.59 124,874
07/20/2015 33.15 33.15 32.33 32.84 26,504
07/17/2015 33.04 33.11 32.71 32.96 85,640
07/16/2015 33.3 33.43 32.97 33.13 21,960
07/15/2015 33 33.23 32.86 33.02 42,192
07/14/2015 33.03 33.34 32.82 33.08 58,611
07/13/2015 33.03 33.18 32.62 32.97 97,030
07/10/2015 32.94 33.02 32.55 32.73 83,729
07/09/2015 32.93 33.16 32.24 32.4 96,053
07/08/2015 32.8 33.07 32.15 32.44 137,703
07/07/2015 33 33.425 32.61 33.2 98,884
07/06/2015 33.75 33.8 32.89 33.17 33,231
07/02/2015 34.31 34.49 33.63 34.01 60,867
07/01/2015 35.41 35.44 34.03 34.31 41,643
06/30/2015 34.71 35.29 34.63 35.17 59,731
06/29/2015 35.6 35.94 34.47 34.57 42,824
06/26/2015 35.86 35.97 35.21 35.82 146,441
06/25/2015 36.38 36.38 35.65 35.93 41,532
06/24/2015 36.99 37.292 35.55 36.36 73,687
06/23/2015 37.17 37.45 36.05 37.31 116,628
06/22/2015 37.36 37.544 36.14 36.97 116,418
06/19/2015 37.33 37.79 36.74 37.05 116,524
06/18/2015 37.02 37.81 36.58 37.45 56,421
06/17/2015 37.89 37.89 36.73 37 29,819
06/16/2015 36.89 37.7 36.748 37.68 41,882
06/15/2015 38.09 38.09 36.68 37.11 50,464
06/12/2015 38.69 38.81 38.04 38.46 29,320
06/11/2015 38.77 39.445 38.5 38.92 27,573
06/10/2015 37.57 39.05 37.57 38.88 46,114
06/09/2015 37.04 37.73 37 37.57 41,542
06/08/2015 37.06 37.805 36.95 37.16 41,936
06/05/2015 36.96 37.46 36.24 37.39 25,502
06/04/2015 37.35 37.654 37.05 37.24 32,125
06/03/2015 37.26 37.98 37.04 37.68 23,546
*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?