Quantcast
POWL

Powell Industries, Inc. Common Stock Historical Stock Prices

$31.05
*  
0.72
2.27%
Get POWL Alerts
*Delayed - data as of Nov. 14, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-AUG-2018 TO 14-NOV-2018

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 32.05 32.47 30.82 31.05 23,349
11/14/2018 32.05 32.47 30.82 31.05 23,238
11/13/2018 31.64 32.25 31.1005 31.77 20,626
11/12/2018 32.5 32.5 31.56 31.68 12,338
11/09/2018 32.41 33.07 31.9701 32.51 12,244
11/08/2018 32.73 33.425 32.0801 32.88 15,208
11/07/2018 32.88 33.38 31.83 32.74 16,506
11/06/2018 30 33.03 30 32.86 37,031
11/05/2018 29.63 30.5938 29.18 30 124,290
11/02/2018 29.77 30.64 29.2 29.54 86,808
11/01/2018 29.5 30.74 29.5 29.7 56,470
10/31/2018 29.56 29.645 28.94 29.16 23,212
10/30/2018 29.01 29.69 28.688 29.31 38,099
10/29/2018 30.19 30.2801 28.5825 29.02 37,806
10/26/2018 29.93 30.14 29.225 29.84 38,881
10/25/2018 29.14 30.6 29.14 30.33 31,179
10/24/2018 29.76 30.1 28.88 28.98 38,783
10/23/2018 30.24 30.9 29.39 29.77 49,233
10/22/2018 30.56 30.98 30.05 30.66 85,138
10/19/2018 31.18 31.18 30.15 30.52 40,477
10/18/2018 32 32.15 30.8 31.19 18,132
10/17/2018 31.25 32.36 31.25 32.14 29,153
10/16/2018 31.19 31.35 31 31.21 34,425
10/15/2018 31.08 31.8575 30.96 31.05 11,756
10/12/2018 32.25 32.25 30.99 31.09 19,014
10/11/2018 32.64 32.84 31.73 31.77 42,372
10/10/2018 33.55 34.65 32.57 32.74 37,640
10/09/2018 33.84 34.4 33.42 33.64 24,634
10/08/2018 34.17 34.54 33.46 33.84 21,199
10/05/2018 34.7 34.7 33.56 34.2 18,985
10/04/2018 35.29 35.7 34.33 34.69 12,205
10/03/2018 35.19 35.6399 34.02 35.28 27,719
10/02/2018 34.88 35.69 34.56 35.08 46,338
10/01/2018 36.38 36.41 34.81 34.89 52,012
09/28/2018 33.86 36.28 33.55 36.26 62,457
09/27/2018 33.68 34.04 33.29 33.94 22,310
09/26/2018 33.94 37.4631 33.46 33.6 47,370
09/25/2018 34.64 35.03 33.91 33.95 47,097
09/24/2018 35.34 35.3408 34.34 34.5 112,067
09/21/2018 35.66 36.71 35.45 35.5 84,821
09/20/2018 35.88 36.71 35.11 35.7 28,027
09/19/2018 36.2 37.84 35.88 35.88 40,584
09/18/2018 36.59 37.31 36.02 36.15 27,206
09/17/2018 36.77 38.9223 35.95 36.49 46,395
09/14/2018 36.84 37.61 36.52 36.9 24,287
09/13/2018 37.4 37.41 36.59 36.88 18,452
09/12/2018 38.03 38.03 37 37.18 23,561
09/11/2018 38.13 38.69 37.6 38 23,282
09/10/2018 37.65 38.54 37.2401 38.12 17,062
09/07/2018 38.26 38.26 37.57 37.92 19,729
09/06/2018 38.59 40.04 38.04 38.26 18,350
09/05/2018 38.47 39.61 37.26 38.53 21,080
09/04/2018 39.11 39.17 38.15 38.5 26,357
08/31/2018 39.46 40.95 38.88 39.15 27,551
08/30/2018 40.17 40.49 39.51 39.66 24,442
08/29/2018 40.74 40.75 40.1 40.23 32,819
08/28/2018 40.43 40.88 40.25 40.66 12,329
08/27/2018 40.38 40.7 39.9634 40.29 17,439
08/24/2018 40.17 40.36 39.81 40.08 16,008
08/23/2018 40.35 40.86 39.8 40.13 29,687
08/22/2018 40.02 40.5 39.98 40.36 24,399
08/21/2018 39.94 40.675 39.7 40.07 40,773
08/20/2018 39.94 40.31 38.84 40.15 39,593
08/17/2018 40.24 40.46 39.4889 39.88 33,355
08/16/2018 39.98 40.38 39.15 40.05 46,269
08/15/2018 40.14 40.2605 39.17 39.68 25,526
08/14/2018 40 40.61 39.68 40.2 36,550
*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?

Smart Portfolio