Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Powell Inds Inc (NQ: POWL )

194.69 +6.74 (+3.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 10.68 11.70 10.60 11.59 61,394 +1.22(+11.78%)
May 29, 2003 9.961 10.42 9.961 10.37 24,202 +0.41(+4.11%)
May 28, 2003 9.464 9.961 9.405 9.961 8,887 +0.56(+5.91%)
May 27, 2003 9.310 9.485 9.310 9.405 7,110 +0.10(+1.02%)
May 23, 2003 9.259 9.310 9.237 9.310 5,606 -0.09(-0.93%)
May 22, 2003 9.281 9.398 9.259 9.398 8,751 +0.12(+1.26%)
May 21, 2003 9.544 9.544 9.266 9.281 16,818 -0.21(-2.23%)
May 20, 2003 9.749 9.749 9.251 9.493 10,391 -0.48(-4.77%)
May 19, 2003 10.04 10.04 9.829 9.968 5,879 +0.07(+0.74%)
May 16, 2003 10.09 10.56 9.844 9.895 15,314 -0.41(-3.97%)
May 15, 2003 10.50 10.50 10.21 10.30 6,016 -0.12(-1.19%)
May 14, 2003 10.51 10.57 10.38 10.43 8,614 -0.10(-0.97%)
May 13, 2003 10.68 10.76 10.41 10.53 32,132 -0.11(-1.03%)
May 12, 2003 9.873 10.71 9.873 10.64 25,842 +0.80(+8.18%)
May 09, 2003 8.922 9.873 8.900 9.837 134,294 -0.04(-0.37%)
May 08, 2003 10.49 10.49 9.866 9.873 55,377 -0.43(-4.19%)
May 07, 2003 10.44 10.52 10.30 10.30 9,844 -0.23(-2.22%)
May 06, 2003 10.49 10.67 10.49 10.54 6,700 +0.11(+1.05%)
May 05, 2003 10.62 10.66 10.32 10.43 10,255 -0.15(-1.44%)
May 02, 2003 10.16 10.61 10.05 10.58 9,434 +0.35(+3.42%)
May 01, 2003 10.19 10.32 10.12 10.23 7,930 +0.03(+0.29%)
Apr 30, 2003 10.28 10.33 10.17 10.20 7,930 +0.08(+0.79%)
Apr 29, 2003 10.30 10.45 9.932 10.12 43,618 -0.26(-2.47%)
Apr 28, 2003 10.33 10.60 10.30 10.38 14,083 +0.10(+1.00%)
Apr 25, 2003 10.35 10.35 10.23 10.28 4,648 -0.14(-1.33%)
Apr 24, 2003 10.52 10.60 10.27 10.41 5,606 -0.01(-0.14%)
Apr 23, 2003 10.44 10.60 10.25 10.43 13,946 +0.06(+0.56%)
Apr 22, 2003 10.07 10.46 10.07 10.37 22,424 +0.04(+0.35%)
Apr 21, 2003 10.28 10.33 10.09 10.33 7,383 +0.06(+0.57%)
Apr 17, 2003 10.34 10.38 9.910 10.28 67,547 +0.01(+0.07%)
Apr 16, 2003 10.15 10.29 9.968 10.27 8,887 +0.00(+0.00%)
Apr 15, 2003 10.17 10.27 10.03 10.27 2,871 +0.04(+0.36%)
Apr 14, 2003 10.14 10.23 10.11 10.23 4,922 +0.17(+1.67%)
Apr 11, 2003 9.800 10.11 9.771 10.06 13,810 +0.18(+1.77%)
Apr 10, 2003 9.873 9.902 9.771 9.888 105,833 -0.01(-0.15%)
Apr 09, 2003 9.800 9.910 9.602 9.902 107,747 +0.10(+0.97%)
Apr 08, 2003 10.23 10.23 9.800 9.807 14,083 -0.35(-3.46%)
Apr 07, 2003 10.28 10.38 10.14 10.16 7,657 -0.04(-0.43%)
Apr 04, 2003 10.24 10.28 10.17 10.20 70,418 -0.06(-0.57%)
Apr 03, 2003 10.33 10.33 10.23 10.26 79,306 -0.01(-0.14%)
Apr 02, 2003 10.38 10.38 10.25 10.28 37,191 +0.04(+0.36%)
Apr 01, 2003 10.09 10.34 10.09 10.24 21,193 +0.19(+1.89%)
Mar 31, 2003 10.02 10.22 10.02 10.05 28,658 +0.03(+0.29%)
Mar 28, 2003 10.02 10.02 9.873 10.02 15,451 +0.00(+0.00%)
Mar 27, 2003 10.02 10.02 10.02 10.02 13,126 -0.16(-1.58%)
Mar 26, 2003 10.25 10.71 10.02 10.18 12,147 -0.37(-3.47%)
Mar 25, 2003 10.22 10.70 10.06 10.55 10,706 +0.26(+2.56%)
Mar 24, 2003 10.38 10.46 10.20 10.28 6,563 -0.20(-1.95%)
Mar 21, 2003 10.35 10.55 10.02 10.49 42,661 +0.19(+1.85%)
Mar 20, 2003 10.25 10.53 9.873 10.30 34,594 +0.04(+0.43%)
Mar 19, 2003 10.82 10.82 10.02 10.25 19,033 -0.63(-5.78%)
Mar 18, 2003 10.61 11.01 10.61 10.88 22,472 +0.13(+1.22%)
Mar 17, 2003 10.82 11.14 10.63 10.75 22,539 +0.05(+0.48%)
Mar 14, 2003 10.63 10.83 10.63 10.70 2,597 +0.16(+1.53%)
Mar 13, 2003 10.44 10.71 10.28 10.54 7,246 +0.16(+1.55%)
Mar 12, 2003 10.38 10.52 10.10 10.38 14,357 -0.08(-0.77%)
Mar 11, 2003 10.35 10.75 10.32 10.46 24,612 +0.23(+2.22%)
Mar 10, 2003 10.13 10.32 10.10 10.23 25,159 -0.01(-0.08%)
Mar 07, 2003 10.03 10.25 9.975 10.24 10,957 +0.18(+1.82%)
Mar 06, 2003 10.24 10.24 10.05 10.06 10,391 -0.20(-1.93%)
Mar 05, 2003 10.78 10.78 10.25 10.25 18,732 -0.47(-4.37%)
Mar 04, 2003 10.25 10.77 10.25 10.72 24,749 +0.12(+1.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.