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
2017-12-14 28.72 29.40 28.39 28.92 1,384
2017-12-13 29.14 29.14 28.51 28.51 922
2017-12-12 28.69 29.15 28.46 28.81 1,639
2017-12-11 28.75 28.76 28.18 28.44 2,185
2017-12-08 28.46 28.51 28.23 28.23 530
2017-12-07 27.46 28.97 27.46 28.03 1,161
2017-12-06 24.79 28.70 24.79 28.37 8,792
2017-12-05 28.26 28.42 28.17 28.32 1,228
2017-12-04 28.66 29.16 28.66 29.01 2,049
2017-12-01 27.90 28.46 27.80 28.41 2,630
2017-11-30 29.20 29.20 27.96 28.01 2,493
2017-11-29 28.78 28.93 28.50 28.50 672
2017-11-28 28.39 28.72 28.12 28.72 926
2017-11-27 28.15 28.25 27.94 28.25 520
2017-11-24 28.37 28.37 28.02 28.02 263
2017-11-22 27.65 28.79 27.65 28.29 538
2017-11-21 28.24 28.36 27.88 28.09 565
2017-11-20 27.42 27.85 27.42 27.62 1,044
2017-11-17 27.63 27.71 27.55 27.57 600
2017-11-16 26.87 27.70 26.87 27.40 1,747
2017-11-15 28.00 28.00 26.74 26.74 3,982
2017-11-14 27.19 27.69 27.19 27.62 1,011
2017-11-13 27.95 27.95 27.68 27.68 1,134
2017-11-10 27.46 28.39 27.46 28.09 5,931
2017-11-09 28.18 28.18 27.56 27.63 715
2017-11-08 28.10 28.21 27.33 28.01 1,253
2017-11-07 28.18 28.68 28.18 28.30 3,516
2017-11-06 28.40 28.80 28.40 28.80 3,243
2017-11-03 29.12 29.12 28.13 28.27 822
2017-11-02 29.41 29.73 29.28 29.62 1,240

» More Powell Inds Stock Price History

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