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

Powell Inds Inc (NQ: POWL )

187.32 -18.63 (-9.05%)
Streaming Delayed Price Updated: 11:19 AM EDT, May 31, 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 (%)
Jul 29, 2011 28.16 28.46 27.83 28.17 75,789 -0.12(-0.44%)
Jul 28, 2011 28.95 28.95 28.22 28.30 29,206 -0.66(-2.27%)
Jul 27, 2011 29.38 29.38 28.58 28.95 65,247 -0.64(-2.15%)
Jul 26, 2011 29.79 29.84 29.22 29.59 53,252 -0.26(-0.86%)
Jul 25, 2011 29.63 30.19 29.51 29.84 47,032 -0.09(-0.29%)
Jul 22, 2011 30.04 30.43 29.20 29.93 116,255 +0.52(+1.76%)
Jul 21, 2011 29.30 29.56 28.94 29.41 55,234 +0.25(+0.85%)
Jul 20, 2011 29.40 29.40 29.07 29.17 36,311 -0.34(-1.14%)
Jul 19, 2011 28.58 29.60 28.58 29.50 29,484 +1.13(+3.97%)
Jul 18, 2011 28.59 28.71 28.32 28.38 32,145 -0.45(-1.55%)
Jul 15, 2011 28.09 28.87 28.09 28.82 35,698 +0.79(+2.82%)
Jul 14, 2011 28.21 28.49 27.96 28.03 28,667 -0.24(-0.85%)
Jul 13, 2011 27.94 28.56 27.83 28.27 34,374 +0.37(+1.31%)
Jul 12, 2011 27.40 28.03 27.40 27.91 29,464 +0.12(+0.42%)
Jul 11, 2011 27.72 27.89 27.46 27.79 37,409 -0.21(-0.76%)
Jul 08, 2011 27.75 28.11 27.70 28.00 47,525 +0.19(+0.68%)
Jul 07, 2011 27.51 27.85 27.29 27.81 26,355 +0.54(+1.98%)
Jul 06, 2011 27.07 27.41 27.07 27.27 38,326 +0.15(+0.54%)
Jul 05, 2011 27.30 27.30 26.96 27.13 108,668 -0.06(-0.22%)
Jul 01, 2011 26.68 27.30 26.68 27.18 42,024 +0.50(+1.89%)
Jun 30, 2011 25.72 26.77 25.72 26.68 27,532 +0.98(+3.81%)
Jun 29, 2011 25.67 25.74 25.44 25.70 97,643 +0.03(+0.11%)
Jun 28, 2011 25.71 25.73 25.16 25.67 38,137 +0.00(+0.00%)
Jun 27, 2011 25.55 25.82 25.47 25.67 45,599 +0.58(+2.33%)
Jun 24, 2011 24.61 25.11 24.59 25.09 92,050 +0.50(+2.02%)
Jun 23, 2011 24.06 24.90 24.05 24.59 25,156 +0.23(+0.93%)
Jun 22, 2011 24.29 24.61 24.29 24.36 48,466 +0.00(+0.00%)
Jun 21, 2011 24.86 24.86 24.09 24.36 145,847 -0.20(-0.83%)
Jun 20, 2011 24.63 24.80 24.26 24.57 27,414 +0.05(+0.21%)
Jun 17, 2011 24.55 24.73 24.20 24.52 68,259 +0.15(+0.60%)
Jun 16, 2011 24.18 24.78 23.94 24.37 23,882 +0.29(+1.21%)
Jun 15, 2011 24.09 24.14 23.57 24.08 49,923 -0.37(-1.50%)
Jun 14, 2011 24.08 24.66 23.81 24.44 70,270 +0.57(+2.39%)
Jun 13, 2011 23.44 24.13 23.41 23.87 49,084 +0.13(+0.55%)
Jun 10, 2011 23.52 24.50 23.52 23.74 47,719 +0.17(+0.71%)
Jun 09, 2011 23.51 23.76 23.50 23.57 22,314 +0.07(+0.28%)
Jun 08, 2011 23.51 23.74 23.40 23.51 62,487 -0.12(-0.50%)
Jun 07, 2011 23.98 24.22 23.62 23.62 37,305 -0.26(-1.07%)
Jun 06, 2011 24.14 24.19 23.62 23.88 49,037 -0.24(-1.00%)
Jun 03, 2011 23.89 24.77 23.89 24.12 54,839 +0.07(+0.30%)
May 24, 2011 24.82 24.82 24.05 24.05 36,910 -0.60(-2.43%)
May 23, 2011 24.09 24.81 24.09 24.65 35,714 +0.19(+0.78%)
May 20, 2011 24.58 24.83 24.39 24.46 43,939 -0.35(-1.41%)
May 19, 2011 25.28 25.28 24.49 24.81 26,539 -0.26(-1.05%)
May 18, 2011 24.73 25.08 24.60 25.07 18,496 +0.50(+2.02%)
May 17, 2011 24.43 24.87 24.39 24.57 33,685 +0.08(+0.33%)
May 16, 2011 24.45 24.92 24.31 24.49 28,644 -0.17(-0.68%)
May 13, 2011 25.86 26.20 24.49 24.66 104,794 -1.14(-4.42%)
May 12, 2011 25.50 25.85 25.08 25.80 67,289 +0.07(+0.28%)
May 11, 2011 26.07 26.07 25.44 25.73 80,367 -0.50(-1.92%)
May 10, 2011 25.88 26.25 25.74 26.23 86,040 +0.44(+1.70%)
May 09, 2011 26.12 26.41 25.62 25.80 41,195 -0.47(-1.78%)
May 06, 2011 26.62 27.02 25.98 26.26 42,809 +0.06(+0.22%)
May 05, 2011 27.40 28.14 26.08 26.20 85,389 -1.35(-4.88%)
May 04, 2011 29.60 29.60 27.55 27.55 114,347 -1.10(-3.83%)
May 03, 2011 28.49 28.69 28.28 28.65 52,339 +0.01(+0.05%)
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.