Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Powell Inds Inc (NQ: POWL )

206.14 +4.87 (+2.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2013 42.20 43.13 41.71 42.57 48,896 +0.63(+1.50%)
Feb 27, 2013 41.96 42.56 41.85 41.94 67,946 -0.38(-0.90%)
Feb 26, 2013 42.13 42.72 41.45 42.32 70,928 +0.53(+1.26%)
Feb 25, 2013 43.14 43.41 41.70 41.80 93,068 -1.44(-3.33%)
Feb 22, 2013 43.19 43.63 42.67 43.24 36,068 +0.39(+0.90%)
Feb 21, 2013 42.34 43.00 41.85 42.85 48,530 +0.67(+1.60%)
Feb 20, 2013 43.29 43.44 42.18 42.18 58,426 -0.96(-2.22%)
Feb 19, 2013 43.17 43.80 42.81 43.13 92,873 -0.13(-0.30%)
Feb 15, 2013 43.02 43.31 42.63 43.27 92,825 +0.70(+1.65%)
Feb 14, 2013 42.65 43.08 42.46 42.56 71,377 -0.06(-0.14%)
Feb 13, 2013 42.59 43.02 42.34 42.62 106,940 +0.13(+0.31%)
Feb 12, 2013 41.20 42.61 41.10 42.49 97,148 +1.27(+3.07%)
Feb 11, 2013 40.00 41.30 39.78 41.23 61,563 +1.22(+3.05%)
Feb 08, 2013 41.13 41.25 39.59 40.00 119,882 -1.25(-3.03%)
Feb 07, 2013 38.91 41.40 38.91 41.25 167,392 +2.40(+6.17%)
Feb 06, 2013 33.89 38.86 33.89 38.86 261,112 +5.38(+16.05%)
Feb 04, 2013 33.89 34.23 33.28 33.48 49,800 -0.59(-1.72%)
Feb 01, 2013 33.26 34.28 33.25 34.07 71,020 +0.97(+2.94%)
Jan 31, 2013 32.62 33.37 32.62 33.09 55,742 +0.43(+1.32%)
Jan 30, 2013 33.18 33.27 32.58 32.66 109,956 -0.42(-1.26%)
Jan 29, 2013 32.18 33.25 32.03 33.08 84,040 +0.95(+2.96%)
Jan 28, 2013 31.96 32.18 31.72 32.13 50,857 +0.13(+0.41%)
Jan 25, 2013 31.92 32.16 31.31 32.00 35,938 +0.24(+0.76%)
Jan 24, 2013 31.61 32.00 31.34 31.75 33,221 +0.25(+0.79%)
Jan 23, 2013 31.59 31.62 31.32 31.51 20,437 -0.08(-0.25%)
Jan 22, 2013 31.43 31.62 31.23 31.59 55,223 +0.12(+0.40%)
Jan 18, 2013 31.49 31.73 31.37 31.46 48,382 -0.13(-0.42%)
Jan 17, 2013 31.40 31.80 31.34 31.59 67,000 +0.26(+0.82%)
Jan 16, 2013 31.08 31.51 30.98 31.34 26,638 +0.12(+0.40%)
Jan 15, 2013 30.98 31.35 30.86 31.21 41,853 +0.21(+0.68%)
Jan 14, 2013 31.21 31.26 30.76 31.00 19,194 -0.23(-0.73%)
Jan 11, 2013 31.22 31.45 30.98 31.23 27,154 +0.07(+0.21%)
Jan 10, 2013 30.99 31.19 30.58 31.16 26,763 +0.17(+0.54%)
Jan 09, 2013 30.48 31.03 30.35 30.99 65,400 +0.26(+0.86%)
Jan 08, 2013 30.69 30.89 30.31 30.73 49,102 +0.15(+0.48%)
Jan 07, 2013 31.00 31.04 30.53 30.58 18,526 -0.51(-1.65%)
Jan 04, 2013 31.22 31.26 30.96 31.10 34,114 +0.07(+0.21%)
Jan 03, 2013 31.07 31.21 30.68 31.03 44,821 -0.07(-0.21%)
Jan 02, 2013 31.31 31.37 30.89 31.10 83,887 +0.72(+2.38%)
Dec 31, 2012 29.41 30.48 29.26 30.37 33,519 +1.09(+3.72%)
Dec 28, 2012 29.39 29.63 29.22 29.28 19,961 -0.31(-1.06%)
Dec 27, 2012 29.33 29.66 29.07 29.60 20,264 +0.22(+0.75%)
Dec 26, 2012 29.34 29.66 29.12 29.38 38,220 +0.08(+0.27%)
Dec 24, 2012 29.16 29.36 28.90 29.30 9,416 +0.16(+0.55%)
Dec 21, 2012 29.39 29.58 29.07 29.14 114,925 -0.26(-0.87%)
Dec 20, 2012 29.57 29.66 29.30 29.39 51,495 -0.24(-0.81%)
Dec 19, 2012 29.49 29.77 29.23 29.63 42,229 +0.23(+0.77%)
Dec 18, 2012 29.32 29.50 29.17 29.41 50,205 +0.10(+0.35%)
Dec 17, 2012 29.12 29.53 28.74 29.30 62,550 +0.26(+0.91%)
Dec 14, 2012 29.36 29.50 28.80 29.04 57,519 -0.35(-1.19%)
Dec 13, 2012 29.41 29.91 29.25 29.39 15,236 -0.07(-0.22%)
Dec 12, 2012 29.99 30.31 29.39 29.46 38,485 -0.37(-1.25%)
Dec 11, 2012 29.89 29.99 29.62 29.83 57,613 +0.24(+0.82%)
Dec 10, 2012 30.17 30.17 29.35 29.59 19,789 -0.47(-1.56%)
Dec 07, 2012 29.96 30.06 29.00 30.06 31,692 +0.20(+0.69%)
Dec 06, 2012 29.41 29.96 28.79 29.85 25,416 +0.37(+1.25%)
Dec 05, 2012 31.32 32.14 28.79 29.48 93,247 -0.44(-1.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.