ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

POWL Powell Industries Inc

165.40
-10.76 (-6.11%)
Jun 15 2024 - Closed
Delayed by 15 minutes

POWL Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 165.47 -10.69 -6.07% 173.55 173.55 163.59 194,911
Jun 13 2024 176.16 3.01 1.74% 173.65 177.2399 168.07 193,546
Jun 12 2024 173.15 8.53 5.18% 168.03 178.4102 167.2589 298,940
Jun 11 2024 164.62 -6.23 -3.65% 168.87 172.61 164.086 306,913
Jun 10 2024 170.85 11.82 7.43% 159.00 172.63 157.97 465,205
Jun 07 2024 159.03 0.96 0.61% 157.00 159.59 155.00 206,803
Jun 06 2024 158.07 -2.80 -1.74% 160.00 161.30 154.4417 208,557
Jun 05 2024 160.87 3.76 2.39% 158.44 163.1203 158.44 263,085
Jun 04 2024 157.11 -14.23 -8.31% 167.68 168.00 153.0232 536,580
Jun 03 2024 171.34 -8.52 -4.74% 181.75 183.0478 163.8401 495,991
May 31 2024 179.86 -26.09 -12.67% 205.31 206.9899 177.055 552,992
May 30 2024 205.95 1.33 0.65% 206.40 209.13 202.02 276,197
May 29 2024 204.62 -1.52 -0.74% 202.14 206.54 197.3605 252,567
May 28 2024 206.14 4.87 2.42% 206.16 209.1399 197.21 386,885
May 24 2024 201.27 16.54 8.95% 186.18 202.36 185.9301 390,306
May 23 2024 184.73 -9.96 -5.12% 196.72 201.20 184.02 509,179
May 22 2024 194.69 6.74 3.59% 187.07 195.38 181.69 616,162
May 21 2024 187.95 22.80 13.81% 165.00 191.03 165.00 824,134
May 20 2024 165.15 7.03 4.45% 158.64 166.4723 158.64 185,222
May 17 2024 158.12 -5.52 -3.37% 164.16 165.1099 156.93 243,644
May 16 2024 163.64 -3.62 -2.16% 168.02 168.88 162.37 181,684
May 15 2024 167.26 8.17 5.14% 160.42 168.53 160.42 220,617
May 14 2024 159.09 -1.33 -0.83% 162.04 164.45 156.34 242,659
May 13 2024 160.42 -7.81 -4.64% 169.89 171.07 159.745 302,167
May 10 2024 168.23 2.87 1.74% 166.98 175.6012 165.631 394,794
May 09 2024 165.36 7.24 4.58% 158.15 167.11 156.825 339,778
May 08 2024 158.12 0.36 0.23% 156.31 158.94 154.00 189,426
May 07 2024 157.76 -3.82 -2.36% 161.58 165.24 156.39 206,104
May 06 2024 161.58 1.63 1.02% 161.26 170.13 160.95 297,008
May 03 2024 159.95 -0.63 -0.39% 162.16 163.736 156.30 317,169
May 02 2024 160.58 -9.43 -5.55% 174.01 174.01 154.8377 489,685
May 01 2024 170.01 27.01 18.89% 183.00 183.49 159.11 1,093,906
Apr 30 2024 143.00 -6.66 -4.45% 149.77 150.41 141.38 369,919
Apr 29 2024 149.66 0.84 0.56% 150.00 154.02 145.8746 241,921
Apr 26 2024 148.82 2.51 1.72% 146.82 149.90 144.3501 235,274
Apr 25 2024 146.31 -2.92 -1.96% 146.06 148.42 140.28 351,279
Apr 24 2024 149.23 5.84 4.07% 147.40 157.25 146.50 533,365
Apr 23 2024 143.39 7.26 5.33% 137.17 144.80 137.17 283,712
Apr 22 2024 136.13 5.79 4.44% 131.80 138.25 130.75 356,340
Apr 19 2024 130.34 2.20 1.72% 127.49 132.64 126.80 363,157
Apr 18 2024 128.14 4.70 3.81% 124.30 129.35 123.0401 259,037
Apr 17 2024 123.44 -1.95 -1.56% 125.68 126.905 122.00 164,956
Apr 16 2024 125.39 -1.12 -0.89% 126.25 126.4999 123.6514 153,100
Apr 15 2024 126.51 0.56 0.44% 127.39 128.29 123.66 285,401
Apr 12 2024 125.95 -3.94 -3.03% 129.89 130.02 125.45 212,979
Apr 11 2024 129.89 -1.16 -0.89% 131.16 132.29 128.05 168,336
Apr 10 2024 131.05 -1.05 -0.79% 130.00 132.845 127.6848 226,556
Apr 09 2024 132.10 -5.38 -3.91% 136.71 138.26 131.8378 231,186
Apr 08 2024 137.48 -0.74 -0.54% 138.46 141.96 137.13 183,325
Apr 05 2024 138.22 6.84 5.21% 131.66 142.78 131.31 351,248
Apr 04 2024 131.38 -3.30 -2.45% 136.01 138.33 131.26 271,160
Apr 03 2024 134.68 -0.34 -0.25% 134.90 137.49 133.82 205,798
Apr 02 2024 135.02 -1.59 -1.16% 136.00 136.4873 133.03 221,356
Apr 01 2024 136.61 -5.69 -4.00% 142.74 143.51 135.87 308,691
Mar 28 2024 142.30 2.22 1.58% 139.47 144.25 138.50 229,704
Mar 27 2024 140.08 -0.25 -0.18% 140.99 142.235 138.0001 309,604
Mar 26 2024 140.33 -4.43 -3.06% 144.80 146.3367 139.27 334,192
Mar 25 2024 144.76 -0.25 -0.17% 146.16 150.66 144.15 248,035
Mar 22 2024 145.01 2.96 2.08% 142.05 148.63 141.94 409,413
Mar 21 2024 142.05 3.88 2.81% 139.27 143.41 137.85 443,095
Mar 20 2024 138.17 -7.66 -5.25% 145.50 145.80 136.36 579,493
Mar 19 2024 145.83 -7.83 -5.10% 152.00 155.60 145.70 505,959
Mar 18 2024 153.66 -7.20 -4.48% 161.95 164.23 151.14 384,787