Finance Home - My Yahoo - Yahoo! - Help

Sunday, November 29, 2009, 3:24AM ET - U.S. Markets Closed. Dow  1.48% Nasdaq  1.73%

Powell Industries, Inc. (POWL)

On Nov 27: 35.45   0.62 (1.72%)

MORE ON POWL

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 27-Nov-09 35.28 35.82 35.10 35.45 21,800 35.45 25-Nov-09 36.46 36.46 36.05 36.07 34,700 36.07 24-Nov-09 36.19 36.36 35.57 36.26 67,600 36.26 23-Nov-09 35.65 36.37 35.11 36.06 59,600 36.06 20-Nov-09 34.40 35.49 34.12 35.38 59,000 35.38 19-Nov-09 34.51 34.83 34.16 34.51 37,600 34.51 18-Nov-09 34.97 35.01 34.30 34.80 31,200 34.80 17-Nov-09 34.63 34.97 34.27 34.86 49,100 34.86 16-Nov-09 35.62 36.18 34.52 34.67 122,200 34.67 13-Nov-09 36.12 36.34 35.28 35.70 28,900 35.70 12-Nov-09 36.75 36.77 35.71 35.83 41,900 35.83 11-Nov-09 36.81 36.84 36.60 36.70 21,000 36.70 10-Nov-09 36.70 37.21 36.22 36.33 40,000 36.33 9-Nov-09 37.01 37.28 36.81 36.98 88,300 36.98 6-Nov-09 36.74 37.23 36.50 36.83 102,100 36.83 5-Nov-09 36.50 37.50 36.50 37.00 73,600 37.00 4-Nov-09 37.10 37.36 36.20 36.56 77,700 36.56 3-Nov-09 36.05 37.24 35.77 37.10 51,800 37.10 2-Nov-09 36.80 36.98 35.77 36.05 85,600 36.05 30-Oct-09 38.13 38.16 36.00 36.78 75,100 36.78 29-Oct-09 38.33 38.56 37.94 38.27 31,100 38.27 28-Oct-09 39.36 39.36 37.61 38.11 71,400 38.11 27-Oct-09 38.81 39.74 38.64 39.36 54,400 39.36 26-Oct-09 40.27 40.27 38.55 38.81 53,700 38.81 23-Oct-09 40.47 40.80 39.49 40.04 45,700 40.04 22-Oct-09 39.44 40.57 39.11 40.15 47,000 40.15 21-Oct-09 40.44 40.97 39.64 39.79 75,300 39.79 20-Oct-09 41.54 41.54 39.60 40.41 88,600 40.41 19-Oct-09 40.93 41.66 40.70 41.36 31,400 41.36 16-Oct-09 40.70 40.97 40.39 40.58 85,800 40.58 15-Oct-09 39.90 40.95 39.75 40.73 75,300 40.73 14-Oct-09 38.26 40.18 38.14 39.99 81,700 39.99 13-Oct-09 37.75 38.24 37.11 38.01 105,100 38.01 12-Oct-09 38.54 38.62 37.26 37.68 56,700 37.68 9-Oct-09 38.10 38.51 38.01 38.07 90,700 38.07 8-Oct-09 39.52 39.53 38.00 38.06 141,700 38.06 7-Oct-09 39.21 39.75 38.89 39.14 27,400 39.14 6-Oct-09 38.45 39.07 37.96 38.95 58,200 38.95 5-Oct-09 37.91 39.25 37.54 37.91 50,200 37.91 2-Oct-09 37.50 38.42 37.01 37.82 57,900 37.82 1-Oct-09 38.35 38.44 37.60 37.67 97,300 37.67 30-Sep-09 38.64 39.21 37.51 38.39 70,800 38.39 29-Sep-09 39.36 39.75 38.33 38.42 57,900 38.42 28-Sep-09 38.97 39.21 38.62 39.08 44,400 39.08 25-Sep-09 39.02 39.12 38.38 38.89 51,500 38.89 24-Sep-09 39.08 39.43 38.33 39.01 50,100 39.01 23-Sep-09 39.85 39.85 38.75 39.04 72,100 39.04 22-Sep-09 40.39 40.39 39.50 39.50 41,800 39.50 21-Sep-09 39.75 40.06 39.65 39.99 123,400 39.99 18-Sep-09 40.30 40.76 39.76 39.97 119,000 39.97 17-Sep-09 40.21 40.78 39.92 40.04 82,400 40.04 16-Sep-09 40.27 40.76 39.63 40.15 38,500 40.15 15-Sep-09 40.00 40.62 39.09 39.95 51,300 39.95 14-Sep-09 39.75 40.70 39.67 39.94 38,000 39.94 11-Sep-09 42.46 42.55 39.53 39.83 59,100 39.83 10-Sep-09 41.14 42.54 41.00 42.20 45,100 42.20 9-Sep-09 39.84 41.17 39.22 41.10 46,500 41.10 8-Sep-09 40.01 40.19 39.32 39.59 27,100 39.59 4-Sep-09 39.60 39.76 38.54 39.58 45,400 39.58 3-Sep-09 38.75 39.59 38.44 39.57 37,200 39.57 2-Sep-09 38.13 39.21 37.35 38.76 111,100 38.76 1-Sep-09 37.87 39.59 36.81 38.12 73,600 38.12 31-Aug-09 37.87 38.00 37.06 37.82 46,700 37.82 28-Aug-09 38.89 38.89 37.95 38.06 32,600 38.06 27-Aug-09 38.33 38.41 37.78 38.41 22,500 38.41 26-Aug-09 37.94 38.41 37.74 38.37 48,600 38.37 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions