Powell Industries (POWL)

36.78 +0.01  +0.03%  May 31, 5:21PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Powell Industries Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 30, 2012 37.06 37.34 36.42 36.77 95430
May 29, 2012 36.13 38.62 36.03 37.48 92361
May 25, 2012 35.06 35.06 34.36 34.81 47663
May 24, 2012 35.44 35.44 34.38 34.94 23263
May 23, 2012 33.89 35.60 33.89 35.45 56578
May 22, 2012 35.28 35.66 34.06 34.36 31404
May 21, 2012 34.50 35.61 34.13 35.45 57459
May 18, 2012 34.88 35.09 33.62 34.30 51350
May 17, 2012 34.78 35.03 34.46 34.81 30043
May 16, 2012 35.00 35.80 34.81 34.87 75357
May 15, 2012 34.74 35.29 34.73 34.98 92340
May 14, 2012 34.60 35.02 34.47 34.91 114275
May 11, 2012 34.52 35.00 34.44 34.81 144972
May 10, 2012 33.64 35.00 33.50 34.70 129173
May 9, 2012 33.20 34.37 32.30 33.57 154277
May 8, 2012 30.97 32.59 30.00 32.13 37701
May 7, 2012 30.67 31.70 30.29 31.32 19462
May 4, 2012 31.52 31.88 30.55 30.89 25298
May 3, 2012 32.08 32.16 31.38 31.73 23858
May 2, 2012 32.04 32.33 31.59 32.24 15941
May 1, 2012 32.50 33.50 32.17 32.30 34035
April 30, 2012 33.24 33.24 32.46 32.61 29593
April 27, 2012 32.79 33.24 32.31 33.23 24444
April 26, 2012 32.43 32.58 32.21 32.43 14374
April 25, 2012 32.92 33.14 32.47 32.63 15088
April 24, 2012 31.75 32.66 31.64 32.57 19684
April 23, 2012 31.89 32.10 31.58 31.78 30986
April 20, 2012 32.34 32.83 32.11 32.58 19692
April 19, 2012 32.44 32.44 31.33 31.94 37568
April 18, 2012 33.06 33.12 32.13 32.31 28288
April 17, 2012 33.24 33.74 33.16 33.34 24760
April 16, 2012 32.53 33.18 32.35 32.86 25476
April 13, 2012 33.13 33.13 32.21 32.39 26749
April 12, 2012 32.93 33.48 32.93 33.34 28692
April 11, 2012 33.52 33.56 32.63 33.05 31872
April 10, 2012 33.47 33.95 33.04 33.12 47541
April 9, 2012 33.48 33.78 33.28 33.50 21778
April 5, 2012 34.16 34.31 34.03 34.19 18867
April 4, 2012 34.66 34.84 34.11 34.29 54731
April 3, 2012 34.74 35.11 34.65 35.05 71739
April 2, 2012 34.03 34.88 33.74 34.87 58353
March 30, 2012 34.74 34.74 34.03 34.25 27520
March 29, 2012 34.18 34.55 33.88 34.44 19595
March 28, 2012 34.79 34.79 34.05 34.52 43530
March 27, 2012 35.11 35.24 34.56 34.74 28284
March 26, 2012 34.49 35.23 34.49 35.16 28812
March 23, 2012 33.66 34.42 33.17 34.32 79076
March 22, 2012 33.70 33.88 33.33 33.74 26827
March 21, 2012 33.64 34.46 33.55 34.12 28035
March 20, 2012 34.46 34.46 33.68 34.12 26348
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

POWL News

$POWL filed latest Quarterly Report http://stks.co/3khI
about 22 days ago by MarketBrief
Powell Industries Goes Negative
Feb 14, 11:49AM Fool
$POWL filed latest Quarterly Report http://stks.co/2L6r
about 112 days ago by MarketBrief
$POWL Reports Q1 EPS $(0.15) vs $0.20 Est; Revenues $157.50M vs $161.07M Est
about 114 days ago by Benzinga
$POWL filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/1uFg
about 140 days ago by MarketBrief
$POWL filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/1suW
about 141 days ago by MarketBrief
$POWL amended latest Quarterly Report http://stks.co/1Vn8
about 171 days ago by MarketBrief
$POWL amended latest Quarterly Report http://stks.co/1Vn7
about 171 days ago by MarketBrief
$POWL amended latest Quarterly Report http://stks.co/1UR8
about 172 days ago by MarketBrief
$POWL amended latest Quarterly Report http://stks.co/1UR7
about 172 days ago by MarketBrief
$POWL amended latest Quarterly Report http://stks.co/1TWU
about 174 days ago by MarketBrief
$POWL amended latest Quarterly Report http://stks.co/1TWK
about 174 days ago by MarketBrief
Listen to $POWL Q4 2011 earnings call - live at 11:00 AM, ondemand after - http://stks.co/1Qa1
about 176 days ago by earningscast
$POWL Powell Industries Resumes Trading
about 205 days ago by Benzinga
Shares of Powell Industries $POWL resume trading down 9%
about 205 days ago by Street_Insider
Shares of Powell Industries $POWL to resume trading at 4:45pm ET
about 205 days ago by Street_Insider
$POWL to Restate Q2 & Q3 Earnings; Cites Accounting Errors; Guides 2011 EPS $0.51-0.56 vs $1.07 Est; Guides 2011 Revs $560M vs $554.53M Est
about 205 days ago by Benzinga
$POWL to restate Q2, Q3 results; sees FY11 EPS 51-56c, vs. cons. $1.09, sales $560M, vs. cons. $554.5M
about 205 days ago by Street_Insider
Powell Industries $POWL trading halted with news pending
about 205 days ago by Street_Insider
bot $MFA at 7.00; sld $POWL for a 15% gain;
about 273 days ago by txbondman
bot $HMSY at 69.96; bot $INSU at 17.80; bot $IRDM at 8.00; bot $MRVL at 13.90; bot $NE at 31.47; bot $POWL at 31.21;
about 299 days ago by txbondman
$POWL Powell Inds Reports Q3 Prelim EPS $0.14 vs $0.25 Est; Revenues $142.1M vs $129.85M Est
about 303 days ago by Benzinga
sld $FSTR for a 15% gain; sld $POWL for a 20% gain; sld $SOHU for a 20% gain;
about 304 days ago by txbondman
bot $POWL at 32.69; sld $CF for a 10% gain; sld $NKE for a 10% gain;
about 365 days ago by txbondman
$POWL http://chart.ly/ujex3wy POWL - 40% barchart.com sell signal - 12.04% off recent high-Relative Strength Index 38.37%
about 451 days ago by jimvanmeerten
sld $ALGT, $INSP, and $LLY at breakeven; sld $CMP and $POWL for 5% gains; sld $BIG and $PWR for 10% gains; sld $SYK and $VMI for 15% gains
about 491 days ago by txbondman

Recent Quotes

Symbol Price Chg Chg % Market Cap
POWL 36.78 +0.01 +0.03% 432.05M
POWI 40.76 +0.13 +0.32% 1.149B
POT 39.53 +0.11 +0.28% 33.85B
POR 25.15 +0.09 +0.36% 1.889B
PJF 25.55 +0.02 +0.08%
PJC 21.90 +0.28 +1.30% 411.43M
PIZ 17.00 +0.05 +0.29%
PIV 14.73 -0.18 -1.20%
PIP 1.21 -0.05 -3.97% 60.93M
PIO 16.06 -0.03 -0.19%
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close