POWL

Historical Stock Prices

$34.01
*  
0.30
0.87%
Get POWL Alerts
*Delayed - data as of Jul. 2, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 03-JUL-2014 TO 03-JUL-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.
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
06/02/2015 36.42 38.08 36.42 37.37 23,851
06/01/2015 36.38 37 36 36.68 24,491
05/29/2015 36.52 36.86 35.69 36.28 44,472
05/28/2015 36.72 36.91 35.95 36.68 32,696
05/27/2015 36.64 37.25 35.5575 36.9 65,733
05/26/2015 36.41 36.93 35.73 36.41 44,849
05/22/2015 36.46 37.89 36.1 36.69 46,838
05/21/2015 36.63 38.09 36.5 36.65 56,464
05/20/2015 36.86 37.46 36.13 36.81 54,369
05/19/2015 36.75 37.216 35.68 36.64 41,487
05/18/2015 37.1 37.76 36.28 36.78 69,766
05/15/2015 37.48 37.7 36.92 37.39 57,653
05/14/2015 36.63 37.65 36.39 37.44 54,611
05/13/2015 36.01 36.69 35.79 36.31 81,286
05/12/2015 35.14 36.09 34.5 36.01 69,732
05/11/2015 36.32 36.37 35.21 35.28 48,190
05/08/2015 36.23 36.72 35.855 36.29 46,740
05/07/2015 35.3 36.23 35.18 35.74 66,371
05/06/2015 34.52 36.3999 33.24 35.38 110,383
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
02/04/2015 38.9 38.99 36.52 36.58 307,072
02/03/2015 40.84 42.175 39.98 42.07 118,148
02/02/2015 39.29 40.81 39.04 40.75 37,755
01/30/2015 40.61 40.78 38.95 39.01 34,453
01/29/2015 39.26 41.08 39.05 40.99 74,175
01/28/2015 40.69 40.845 39.76 39.81 57,829
01/27/2015 40.55 41.13 40.21 40.73 58,121
01/26/2015 39.97 41.2 39.9 40.95 46,147
01/23/2015 41.24 41.24 40.04 40.58 54,159
01/22/2015 41.02 41.63 40.19 41.18 62,444
01/21/2015 40.73 41.2 39.97 40.87 52,861
01/20/2015 41.86 42.49 40.09 41.01 63,423
01/16/2015 41.6 42.39 41.08 41.77 66,934
01/15/2015 42.94 42.94 40.71 41.01 65,929
01/14/2015 42.88 43.53 42.56 43.01 27,048
01/13/2015 44.65 44.72 42.25 43.42 77,775
01/12/2015 44.26 45.11 43.58 44.15 60,452
01/09/2015 43.57 44.625 43.48 44.14 112,384
01/08/2015 43.03 43.592 42.36 43.4 131,032
01/07/2015 42.83 42.83 42.2 42.65 66,313
01/06/2015 42.82 43 42.1 42.66 129,978
01/05/2015 46.74 46.74 42.45 43.63 187,339
01/02/2015 49.45 49.93 47.1 47.95 45,384
12/31/2014 49.99 49.99 48.94 49.07 31,546
12/30/2014 50.25 50.38 49.46 49.72 24,479
12/29/2014 50.58 51.158 49.93 50.28 33,728
12/26/2014 50.59 51.33 49.84 50.4 16,826
12/24/2014 50.4 50.65 50.18 50.45 24,343
12/23/2014 50.12 50.93 49.53 50.47 32,380
12/22/2014 48.86 50.17 48.4 50.03 38,941
12/19/2014 48.51 49.48 48.32 48.98 168,168
12/18/2014 47.51 49.11 47.26 48.62 75,750
12/17/2014 46.06 47.24 45.69 46.95 61,305
12/16/2014 44.74 46.41 44.74 45.98 76,035
12/15/2014 45.85 46.025 44.77 44.87 100,469
12/12/2014 45.07 45.95 45.07 45.45 60,123
12/11/2014 45.68 46.34 45.25 45.6 41,801
12/10/2014 46.2 46.87 45.295 45.54 61,906
12/09/2014 44.975 46.855 44.85 46.62 80,861
12/08/2014 44.83 45.6 44.56 44.96 87,117
12/05/2014 44.32 45.31 44.32 45.1 113,552
12/04/2014 44.56 45.09 44.205 44.39 112,444
12/03/2014 41.54 46.54 40.4856 44.59 207,575
12/02/2014 40.57 41.91 40.38 40.99 205,906
12/01/2014 42.6 42.6 40.08 40.26 72,357
11/28/2014 43.37 43.65 42.44 42.55 23,069
11/26/2014 43.55 43.67 43.04 43.49 22,401
11/25/2014 44.44 44.7 43.21 43.75 38,275
11/24/2014 43.87 44.4 43.87 44.23 43,463
11/21/2014 44.56 44.57 43.3401 43.68 37,469
11/20/2014 43.32 43.85 43.1 43.75 75,137
11/19/2014 43.44 43.74 42.66 43.34 81,863
11/18/2014 43.21 43.855 43.21 43.7 41,639
11/17/2014 43.4 44 42.75 42.91 79,936
11/14/2014 44.28 44.63 40.415 43.75 60,390
11/13/2014 46.27 46.27 44.01 44.18 39,703
11/12/2014 45.58 46.13 44.86 46 37,890
11/11/2014 45.83 46.1199 45.25 45.66 36,623
11/10/2014 45.57 46.15 45.57 45.94 31,448
11/07/2014 45.59 45.84 44.87 45.64 61,575
11/06/2014 45.498 46.39 45.498 46.14 47,048
11/05/2014 46.56 47.78 45.7901 45.96 47,929
11/04/2014 45.38 46.75 44.726 46.13 62,338
11/03/2014 45.68 46.01 44.75 45.6 51,337
10/31/2014 44.89 45.81 43.846 45.53 65,974
10/30/2014 43.78 44.55 43.106 44.01 51,577
10/29/2014 43.98 44.18 42.6 43.87 30,327
10/28/2014 43.61 44.765 43.61 43.98 82,928
10/27/2014 43 43.31 42 43.22 35,437
10/24/2014 43.87 43.87 42.606 43.3 64,378
10/23/2014 43.47 44.1 42.71 43.69 44,744
10/22/2014 44.61 44.61 42.81 43.03 75,917
10/21/2014 43.49 45 42.352 44.35 43,051
10/20/2014 42.64 43.56 42.094 43.46 59,257
10/17/2014 44.58 44.58 42.49 43.03 58,460
10/16/2014 42.72 44.28 42.26 43.96 88,295
10/15/2014 42.3 43.64 41.66 43.37 64,933
10/14/2014 41.34 43.35 41.06 42.71 105,461
10/13/2014 40.66 41.3 40.205 41.08 77,025
10/10/2014 40.32 42.936 40.04 40.47 124,671
10/09/2014 41.15 41.618 39.26 39.77 82,912
10/08/2014 40.61 41.45 40.21 41.31 112,046
10/07/2014 40 41.09 39.59 40.77 120,520
10/06/2014 39.75 40.59 39.54 40.34 54,583
10/03/2014 39.5 42.523 38.1225 39.69 69,576
10/02/2014 39.75 40.21 38.69 39.4 116,522
10/01/2014 40.7 41.286 39.04 39.59 166,524
09/30/2014 43.11 43.11 40.64 40.86 194,311
09/29/2014 44.69 44.69 42.875 43.35 239,050
09/26/2014 45.5 46.1495 41.29 45.54 531,587
09/25/2014 50.5 50.5 49.57 49.72 47,199
09/24/2014 50.97 50.97 50.29 50.73 28,000
09/23/2014 51.77 52 50.49 51 69,444
09/22/2014 51.25 51.71 50.41 51.41 54,018
09/19/2014 51.89 51.89 51.15 51.41 68,922
09/18/2014 51.58 52.16 51.4805 51.72 73,373
09/17/2014 51.24 51.99 50.98 51.56 29,279
09/16/2014 51.27 51.395 50.63 51.11 34,307
09/15/2014 52.55 52.55 51.18 51.42 34,349
09/12/2014 54.06 54.06 52.49 52.78 74,877
09/11/2014 53.65 54.47 53.46 54.2 194,197
09/10/2014 53.81 53.812 53.19 53.6 42,345
09/09/2014 53.68 54.13 53.57 53.83 42,690
09/08/2014 53.4 54.05 53.33 53.99 33,528
09/05/2014 53.12 53.768 52.973 53.6 47,840
09/04/2014 53.45 54.14 53.01 53.26 52,443
09/03/2014 53.58 53.74 52.9 53.43 130,325
09/02/2014 53 53.49 52.91 53.2 150,494
08/29/2014 52.75 52.98 52.21 52.69 28,504
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
*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?