Powell Industries, Inc. historical prices

   Watch this stock

Historical chart

    69.50 
    60.78 
    52.07 
 Oct 2, 2013 Sep 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 29, 2014 44.69 44.69 42.88 43.35 239,050
Sep 26, 2014 45.50 46.15 41.29 45.54 531,587
Sep 25, 2014 50.50 50.50 49.57 49.72 47,209
Sep 24, 2014 50.97 50.97 50.29 50.73 28,000
Sep 23, 2014 51.77 52.00 50.49 51.00 69,444
Sep 22, 2014 51.25 51.71 50.41 51.41 54,018
Sep 19, 2014 51.89 51.89 51.15 51.41 68,922
Sep 18, 2014 51.58 52.16 51.48 51.72 73,373
Sep 17, 2014 51.24 51.99 50.98 51.56 29,279
Sep 16, 2014 51.27 51.40 50.63 51.11 34,307
Sep 15, 2014 52.55 52.55 51.18 51.42 34,349
Sep 12, 2014 54.06 54.06 52.49 52.78 74,877
Sep 11, 2014 53.65 54.47 53.46 54.20 194,197
Sep 10, 2014 53.81 53.81 53.19 53.60 42,345
Sep 9, 2014 53.68 54.13 53.57 53.83 42,690
Sep 8, 2014 53.40 54.05 53.33 53.99 33,528
Sep 5, 2014 53.12 53.77 52.97 53.60 47,840
Sep 4, 2014 53.45 54.14 53.01 53.26 52,443
Sep 3, 2014 53.58 53.74 52.90 53.43 130,325
Sep 2, 2014 53.00 53.49 52.91 53.20 150,494
Aug 29, 2014 52.75 52.98 52.21 52.69 28,504
Aug 28, 2014 52.40 53.06 52.15 52.56 36,380
Aug 27, 2014 52.35 52.74 52.25 52.50 29,248
Aug 26, 2014 52.17 52.63 52.17 52.51 21,694
Aug 25, 2014 52.13 52.58 51.79 52.09 27,550
Aug 22, 2014 52.00 52.56 51.78 51.97 50,211
Aug 21, 2014 52.68 52.79 51.75 52.18 23,142
Aug 20, 2014 52.97 52.97 52.25 52.50 32,409
Aug 19, 2014 54.12 54.12 52.98 53.10 69,999
Aug 18, 2014 52.58 53.17 51.88 52.68 43,081