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
2018-10-12 32.76 32.76 31.02 31.20 1,046
2018-10-11 32.84 32.84 32.03 32.08 1,861
2018-10-10 33.57 33.57 32.88 32.88 1,441
2018-10-09 33.81 33.91 33.57 33.57 777
2018-10-08 33.87 34.05 33.70 34.05 902
2018-10-05 34.68 34.68 33.63 34.40 1,788
2018-10-04 35.06 35.06 34.54 34.76 601
2018-10-03 34.86 35.46 34.86 35.32 1,054
2018-10-02 34.53 35.10 34.53 35.10 1,508
2018-10-01 35.84 36.15 34.85 35.19 4,220
2018-09-28 34.64 36.11 34.53 36.11 3,368
2018-09-27 33.40 34.14 33.28 34.14 1,862
2018-09-26 33.82 33.82 33.58 33.58 1,098
2018-09-25 35.19 35.19 34.22 34.25 659
2018-09-24 34.99 35.11 34.34 34.75 4,535
2018-09-21 36.00 36.10 35.51 35.51 214
2018-09-20 36.50 36.50 35.42 35.80 1,533
2018-09-19 36.52 36.87 35.91 36.04 1,316
2018-09-18 36.97 37.60 36.03 36.25 1,153
2018-09-17 36.52 36.98 36.20 36.63 3,454
2018-09-14 37.28 37.28 36.64 36.82 1,350
2018-09-13 37.21 37.25 36.63 36.85 498
2018-09-12 37.75 37.75 37.25 37.49 415
2018-09-11 38.38 38.38 38.21 38.21 375
2018-09-10 37.91 38.40 37.79 37.92 1,151
2018-09-07 38.05 38.05 37.80 37.90 505
2018-09-06 37.82 38.90 37.82 38.88 66
2018-09-05 39.16 39.16 38.60 38.60 213
2018-09-04 39.15 39.15 38.16 38.56 728
2018-08-31 39.78 39.78 39.21 39.21 649

» More Powell Inds Stock Price History

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