POWL

Powell Industries, Inc. Historical Stock Prices

$59.92
*  
0.43
0.71%
Get POWL Alerts
*Delayed - data as of Jul. 29, 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: 1 Year, From 29-JUL-2013 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  60.22  60.38  59.70  59.92 18,321
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
05/27/2014 62.79 63.64 61.97 63.32 18,608
05/23/2014 61.33 62.62 61.15 62.18 27,045
05/22/2014 60.98 62.19 60.54 61.09 37,155
05/21/2014 60.69 61.55 59.46 60.63 43,852
05/20/2014 61.77 61.77 60.36 60.65 50,032
05/19/2014 60.92 62.29 60.92 62.15 30,584
05/16/2014 60.01 61.8 60.01 61.72 34,347
05/15/2014 61.03 61.03 59.67 60.2 24,068
05/14/2014 64.06 64.83 61.04 61.16 40,846
05/13/2014 65.3 65.52 63.82 64.2 61,326
05/12/2014 62.8 65.6 62.8 65.16 40,891
05/09/2014 61.97 62.99 61.25 62.67 78,131
05/08/2014 62.88 64.39 61.81 62.22 49,234
05/07/2014 64.5 64.5 61.91 62.69 48,677
05/06/2014 63.54 64.59 63.01 63.17 64,642
05/05/2014 62.89 63.8775 62.44 63.51 33,675
05/02/2014 63.52 64.39 62.84 63.08 41,615
05/01/2014 63.13 63.91 62.01 63.13 34,750
04/30/2014 62.92 63.7 62.2 63.32 33,174
04/29/2014 64.99 65.25 62.855 62.98 38,447
04/28/2014 64.68 64.8 63.45 64.42 28,962
04/25/2014 64.78 64.865 63.94 64.24 21,786
04/24/2014 65.45 65.65 64.77 64.99 14,081
04/23/2014 65.24 65.84 64.35 64.96 42,101
04/22/2014 64.38 65.36 64.38 65.2 25,579
04/21/2014 64.5 64.97 63.52 64.08 20,481
04/17/2014 63.26 64.5 62.83 64.19 16,094
04/16/2014 63.37 63.63 62.7 63.26 19,227
04/15/2014 62.93 63.44 61.5 63 28,122
04/14/2014 62.81 63.63 61.7 62.43 83,098
04/11/2014 62.1 62.83 61.27 62.03 57,231
04/10/2014 62.71 62.93 62.03 62.38 55,476
04/09/2014 63.14 63.14 62.1 62.59 15,619
04/08/2014 63.24 63.375 62.36 62.7 26,017
04/07/2014 63.98 63.98 62.71 62.98 40,057
04/04/2014 65.48 65.82 63.31 64.05 31,000
04/03/2014 65.51 65.98 64.81 65.4 50,294
04/02/2014 65.41 65.55 64.71 65.26 60,941
04/01/2014 65.18 65.4 64.31 65.13 78,546
03/31/2014 63.37 65.19 62.63 64.8 71,697
03/28/2014 63.07 63.68 62.1583 62.64 35,048
03/27/2014 63.1 63.58 62.03 63 28,903
03/26/2014 65.74 65.74 63.15 63.15 56,852
03/25/2014 65.4 66.178 64.78 64.99 94,642
03/24/2014 66.3 66.73 64.14 65.25 55,756
03/21/2014 66.73 67.9402 65.02 66 59,266
03/20/2014 66.89 67.61 62.9 65.84 32,899
03/19/2014 68.14 68.14 66.2 66.77 20,217
03/18/2014 67.45 68.14 67 67.99 24,321
03/17/2014 67.03 67.95 66.04 67.22 28,658
03/14/2014 66.72 67.99 66.4701 67.17 18,858
03/13/2014 68.23 68.23 66.36 66.74 17,007
03/12/2014 67.75 68.02 67.13 67.77 24,126
03/11/2014 69.11 70.53 67.68 67.91 23,652
03/10/2014 69.2 69.97 64.862 69.37 37,627
03/07/2014 68.85 69.635 67.58 69.5 39,568
03/06/2014 69.29 69.67 67.6 68.16 57,135
03/05/2014 68.87 69.49 68.35 68.89 15,995
03/04/2014 68.71 70.75 68.16 69.16 89,992
03/03/2014 67.98 68.67 67.05 67.62 38,848
02/28/2014 67.97 68.39 67.17 68.13 36,408
02/27/2014 67.3 68.13 67.3 67.81 50,016
02/26/2014 65.58 66.73 65.58 66.69 31,622
02/25/2014 66.25 66.7 65.58 65.91 19,968
02/24/2014 66.118 66.82 66.03 66.04 19,638
02/21/2014 66.71 66.71 65.21 65.66 25,126
02/20/2014 65.35 66.75 65.35 66.36 16,057
02/19/2014 65.24 66.25 64.77 65.08 35,284
02/18/2014 65.21 65.93 64.26 65.64 33,230
02/14/2014 65.78 66.1 64.42 64.74 36,317
02/13/2014 64.5 66.27 64.5 66.06 43,188
02/12/2014 64 65.26 64 65.07 62,654
02/11/2014 64.31 64.61 63.42 64.13 73,144
02/10/2014 63.17 64.53 61.7 64.25 85,338
02/07/2014 64.2 64.92 62.26 63.06 29,222
02/06/2014 60.47 68.66 60.47 63.97 144,170
02/05/2014 59.35 60.2 59.01 59.28 37,137
02/04/2014 59.29 60.8775 59.155 59.91 44,969
02/03/2014 61.41 62.17 58.79 59.17 42,436
01/31/2014 61.2 61.81 60.51 61.41 49,740
01/30/2014 61.45 63.43 61.12 61.97 64,221
01/29/2014 62.16 62.6 60.47 61.09 42,341
01/28/2014 61.93 62.2 61.56 62.06 42,462
01/27/2014 62.11 62.23 61.26 61.83 63,821
01/24/2014 61.43 62 60.98 61.61 87,913
01/23/2014 62.11 62.153 61.54 62.01 32,108
01/22/2014 62.41 62.42 61.3875 62.21 35,000
01/21/2014 62.01 62.6099 61.42 62.41 37,622
01/17/2014 62.53 63.08 61.61 61.95 48,856
01/16/2014 62.544 63.41 61.0201 62.71 60,122
01/15/2014 62.08 62.64 61.38 61.79 39,398
01/14/2014 61.21 62.736 60.7325 61.87 38,160
01/13/2014 62.33 62.33 60.43 61.05 37,159
01/10/2014 62.44 62.79 62.018 62.49 57,297
01/09/2014 61.24 62.95 61.23 62.58 227,815
01/08/2014 66.4 67.15 59.06 61.2 173,886
01/07/2014 66.42 67.5 66.05 66.98 28,560
01/06/2014 67.53 67.53 66 66.34 25,301
01/03/2014 66.44 67.54 66.32 67.01 16,737
01/02/2014 66.48 67.38 66.12 66.29 47,808
12/31/2013 67.1 68.2 66.51 66.99 45,963
12/30/2013 67.46 67.46 66.91 67.04 12,779
12/27/2013 67.09 67.88 66.58 67.68 15,899
12/26/2013 67.535 67.68 66.7 66.88 13,727
12/24/2013 67.19 67.8 67.081 67.35 7,301
12/23/2013 67.44 67.61 66.83 67.46 37,242
12/20/2013 66.59 67.7 66.27 67.06 126,655
12/19/2013 67.8 67.8 65.92 66.27 34,548
12/18/2013 66.12 68.11 65.37 68.08 41,138
12/17/2013 65.67 66.9 65.14 66.23 61,465
12/16/2013 64.66 66.97 64.5 65.61 49,158
12/13/2013 64.14 64.93 63.99 64.18 14,998
12/12/2013 64.04 64.71 63.98 64.17 71,428
12/11/2013 66.31 66.97 63.91 64.18 20,918
12/10/2013 67.87 68.39 65.98 66 26,900
12/09/2013 68.18 68.73 67.43 67.79 32,062
12/06/2013 67.6 68.74 66.965 67.92 27,939
12/05/2013 65.41 67.06 64.44 66.76 34,827
12/04/2013 65.23 66.87 64.776 65.53 49,504
12/03/2013 65 65.4225 64.31 64.7 23,456
12/02/2013 68.44 68.44 64.745 65.5 20,421
11/29/2013 69.33 69.33 67.62 68.59 7,773
11/27/2013 66.08 68.94 66.08 68.86 43,147
11/26/2013 64.92 66.02 64.28 65.94 12,487
11/25/2013 65.77 65.83 64.69 64.97 12,317
11/22/2013 64.8 65.72 64.29 65.35 27,084
11/21/2013 62.61 65 61.73 64.98 18,020
11/20/2013 63.43 64.23 62.27 62.41 20,695
11/19/2013 63.2 64.92 60.22 63.8 34,015
11/18/2013 63.9 63.9 62.32 63.06 22,242
11/15/2013 62.99 64.6 61.95 63.86 39,313
11/14/2013 63.46 63.46 62.53 63.09 15,769
11/13/2013 62.14 63.73 62.12 63.69 7,365
11/12/2013 62.59 63.33 62.15 62.65 13,400
11/11/2013 63.18 63.9 62.23 62.814 44,074
11/08/2013 62.54 63.98 62.14 62.65 26,174
11/07/2013 62.91 63.8699 62.14 62.68 24,538
11/06/2013 63.78 63.9799 61.65 62.77 9,960
11/05/2013 62.28 63.88 59.34 63.55 14,706
11/04/2013 62.09 62.5 61.87 62.41 45,563
11/01/2013 62.67 63.25 60.85 62.13 35,013
10/31/2013 63.81 63.81 62.55 62.83 31,943
10/30/2013 64.72 64.75 63.3 63.62 20,025
10/29/2013 65.94 65.94 64.16 64.47 27,457
10/28/2013 65.81 66.75 64.48 64.9 33,536
10/25/2013 66.77 66.8 65.47 65.98 14,506
10/24/2013 65.91 66.778 65.31 66.52 36,202
10/23/2013 65.34 66.01 65.15 65.56 17,446
10/22/2013 67.07 67.2 65.08 65.5 17,336
10/21/2013 66.82 67.77 66.01 66.35 28,208
10/18/2013 64.57 66.83 64.37 66.11 61,399
10/17/2013 63.26 64.38 62.94 64.38 67,224
10/16/2013 63.6 63.8 62.541 63.41 12,219
10/15/2013 64.06 64.61 62.78 62.99 23,228
10/14/2013 63.9 64.52 62.49 64.5 24,239
10/11/2013 62.3 64.92 62.3 64.92 20,719
10/10/2013 61.6 63.3 61.54 62.64 35,435
10/09/2013 61.71 61.775 60.3 60.87 29,695
10/08/2013 61.48 62.17 61.1 61.3 32,467
10/07/2013 63.23 63.23 61.2 61.22 37,405
10/04/2013 62.28 63.14 61.7518 62.76 67,224
10/03/2013 63.2 63.3375 62 62.4 28,068
10/02/2013 62.14 63.12 61.45 62.52 46,075
10/01/2013 61.38 63 61.38 62.79 31,895
09/30/2013 59.88 61.39 59.25 61.29 34,536
09/27/2013 60.45 60.9 60.4 60.56 28,485
09/26/2013 60.59 61 60.382 60.96 12,149
09/25/2013 60.7 60.99 60.07 60.58 25,914
09/24/2013 59.95 60.75 59.72 60.54 21,568
09/23/2013 59.9 60.76 59 60.18 47,561
09/20/2013 59.9 60.82 59.22 60.08 50,686
09/19/2013 60.36 60.86 59.42 59.87 20,482
09/18/2013 59.16 60.67 58.94 60.18 45,416
09/17/2013 58.65 59.78 58.65 59.14 42,971
09/16/2013 59.19 59.76 58.33 58.84 22,342
09/13/2013 58.21 58.7 57.23 58.51 8,017
09/12/2013 57.12 58.455 57.12 57.92 20,574
09/11/2013 57.92 58.98 57.61 58.252 19,040
09/10/2013 57.65 58.37 57.35 58.21 30,028
09/09/2013 54.64 57.74 54.4 57.55 40,051
09/06/2013 53.73 54.61 53.12 54.5 65,101
09/05/2013 53.18 54.08 52.754 53.64 83,134
09/04/2013 53.36 54.015 53.02 53.31 15,249
09/03/2013 53.22 54.73 52.6 53.33 50,129
08/30/2013 52.81 53.83 51.794 52.73 41,537
08/29/2013 52.71 53.5 52.7 53 15,144
08/28/2013 52.65 53.22 52.533 52.66 18,858
08/27/2013 53.85 54.14 52.29 52.75 31,797
08/26/2013 54.61 54.977 54.02 54.21 13,434
08/23/2013 53.94 54.88 53.375 54.64 15,820
08/22/2013 52.55 53.96 52.24 53.96 40,622
08/21/2013 52.68 53.04 52.17 52.32 26,694
08/20/2013 52.13 53.55 52.13 52.7 27,009
08/19/2013 52.27 52.485 51.825 52.01 12,928
08/16/2013 52.06 53.27 52.06 52.6 38,081
08/15/2013 52.58 52.98 51.75 52.32 25,449
08/14/2013 53.35 53.93 53.01 53.04 30,882
08/13/2013 52.6 53.94 52.59 53.12 24,054
08/12/2013 52.26 53.04 51.97 52.64 55,058
08/09/2013 52.79 53.49 51.87 52.56 46,296
08/08/2013 52.06 53.31 51.92 53.07 12,768
08/07/2013 50.41 52.49 50.22 51.76 46,309
08/06/2013 51 51.01 49.23 50.29 31,529
08/05/2013 50.57 51.09 50.22 50.98 9,474
08/02/2013 50.99 51.51 50.06 50.81 9,055
08/01/2013 49.94 51.32 49.71 51.03 18,442
07/31/2013 49.95 49.95 48.89 49.2 34,439
07/30/2013 49.59 50.29 49.271 49.68 44,595
07/29/2013 50.62 50.62 49.16 49.44 20,501
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?