POWELL INDS Historical Stock Price

Below is the stock price history for Powell Inds POWL. Data is recorded each day for the historical open, high, low, close and volume. The Powell Inds stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Powell Inds Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-18 35.49 35.49 35.10 35.10 15
2018-07-17 36.05 36.05 35.29 35.30 2,426
2018-07-16 35.72 35.90 35.12 35.33 1,168
2018-07-13 36.52 36.52 36.02 36.02 248
2018-07-12 35.74 35.74 35.74 35.74 396
2018-07-11 35.92 35.94 35.87 35.87 306
2018-07-10 36.00 36.34 35.65 36.25 2,011
2018-07-09 35.25 35.95 35.18 35.82 2,368
2018-07-06 35.25 35.25 34.87 34.87 384
2018-07-05 35.01 35.23 34.83 35.22 779
2018-07-03 35.25 35.25 34.69 34.77 560
2018-07-02 34.99 34.99 34.55 34.82 807
2018-06-29 34.73 35.12 34.73 34.88 497
2018-06-28 34.71 34.95 34.55 34.94 1,206
2018-06-27 35.23 35.23 34.87 35.03 1,342
2018-06-26 35.37 35.55 35.37 35.42 219
2018-06-25 34.21 35.02 34.21 35.02 1,843
2018-06-22 34.95 35.14 34.17 34.56 1,264
2018-06-21 35.40 35.40 34.65 34.65 1,805
2018-06-20 35.01 35.14 34.86 35.13 1,329
2018-06-19 35.57 35.57 35.11 35.22 810
2018-06-18 36.04 36.04 35.36 35.68 703
2018-06-15 35.58 35.78 35.58 35.68 255
2018-06-14 35.87 36.01 35.72 35.99 1,694
2018-06-13 35.765 36.05 35.70 35.89 1,640
2018-06-12 35.65 35.92 35.57 35.74 1,100
2018-06-11 36.23 36.23 35.83 35.83 2,167
2018-06-08 36.43 36.55 36.00 36.27 2,045
2018-06-07 36.68 37.01 36.46 36.64 3,638
2018-06-06 37.09 37.28 35.93 36.68 3,987

» More Powell Inds Stock Price History

To see other companies like Powell Inds (POWL), view our stock market today for news, and other data.