Powell Inds Inc (NQ: POWL )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	28.29	28.64	28.11	28.34	47,165	-0.05(-0.18%)
May 30, 2018	28.14	28.50	28.04	28.39	78,969	+0.25(+0.89%)
May 29, 2018	28.37	28.46	27.88	28.14	51,782	-0.34(-1.21%)
May 25, 2018		28.48	28.48	28.48	0	-0.12(-0.41%)
May 24, 2018	29.06	29.06	28.45	28.60	59,287	-0.44(-1.53%)
May 23, 2018	29.07	29.54	29.02	29.04	33,264	-0.18(-0.63%)
May 22, 2018	29.64	29.64	29.10	29.23	30,035	-0.09(-0.31%)
May 21, 2018	28.95	29.46	28.95	29.32	47,579	+0.52(+1.79%)
May 18, 2018	29.19	29.32	28.77	28.80	44,341	-0.26(-0.89%)
May 17, 2018	29.29	29.84	28.99	29.06	84,192	-0.23(-0.80%)
May 16, 2018	29.19	29.78	29.04	29.29	97,605	+0.09(+0.31%)
May 15, 2018	29.50	29.82	29.04	29.20	29,898	-0.55(-1.85%)
May 14, 2018	30.08	30.51	29.62	29.75	61,400	-0.33(-1.11%)
May 11, 2018	30.52	30.52	29.86	30.08	46,642	-0.52(-1.69%)
May 10, 2018	29.66	30.70	28.76	30.60	75,248	+0.72(+2.42%)
May 09, 2018	27.70	30.08	27.70	29.88	62,894	+3.60(+13.71%)
May 08, 2018	25.97	26.36	25.66	26.27	27,913	+0.27(+1.02%)
May 07, 2018	25.55	26.16	25.26	26.01	34,656	+0.47(+1.86%)
May 04, 2018	25.03	25.94	25.03	25.53	29,419	+0.47(+1.86%)
May 03, 2018	24.86	25.47	24.86	25.07	20,437	-0.17(-0.66%)
May 02, 2018	25.08	25.57	25.08	25.23	22,852	+0.13(+0.53%)
May 01, 2018	24.94	25.15	24.29	25.10	34,071	+0.10(+0.40%)
Apr 30, 2018	25.16	25.42	24.92	25.00	38,365	-0.42(-1.67%)
Apr 27, 2018	25.77	25.81	25.34	25.42	35,467	-0.33(-1.29%)
Apr 26, 2018	25.92	25.92	25.57	25.76	28,478	-0.02(-0.06%)
Apr 25, 2018	25.92	26.07	25.67	25.77	42,917	-0.13(-0.51%)
Apr 24, 2018	25.93	26.19	25.42	25.91	39,180	+0.06(+0.23%)
Apr 23, 2018	25.76	25.96	25.41	25.85	35,309	+0.08(+0.32%)
Apr 20, 2018	25.78	25.94	25.32	25.77	72,068	+0.02(+0.06%)
Apr 19, 2018	25.51	25.90	25.51	25.75	45,586	+0.42(+1.64%)
Apr 18, 2018	25.08	25.63	24.66	25.33	64,841	+0.18(+0.73%)
Apr 17, 2018	25.12	25.27	24.80	25.15	42,352	+0.17(+0.67%)
Apr 16, 2018	24.74	25.12	24.74	24.98	24,467	+0.27(+1.08%)
Apr 13, 2018	24.84	25.54	24.58	24.72	41,825	-0.06(-0.24%)
Apr 12, 2018	25.03	25.11	24.53	24.78	67,946	+0.25(+1.02%)
Apr 11, 2018	24.33	24.55	24.13	24.53	29,535	+0.07(+0.27%)
Apr 10, 2018	24.29	24.72	24.19	24.46	28,177	+0.38(+1.59%)
Apr 09, 2018	24.01	24.30	23.59	24.08	90,382	+0.21(+0.87%)
Apr 06, 2018	23.76	24.19	23.49	23.87	66,895	-0.06(-0.24%)
Apr 05, 2018	23.45	24.04	22.67	23.93	90,556	+0.47(+1.99%)
Apr 04, 2018	22.59	23.63	22.59	23.46	67,562	+0.67(+2.92%)
Apr 03, 2018	22.35	23.20	21.91	22.80	54,804	+0.22(+1.00%)
Apr 02, 2018	22.31	23.09	22.08	22.57	80,841	+0.24(+1.08%)
Mar 29, 2018		22.33	22.33	22.33	0	-0.38(-1.68%)
Mar 28, 2018	23.05	23.36	22.49	22.71	156,434	-0.32(-1.37%)
Mar 27, 2018	23.19	23.52	22.58	23.03	78,754	-0.16(-0.68%)
Mar 26, 2018	22.95	23.43	22.55	23.19	70,758	+0.57(+2.50%)
Mar 23, 2018	23.14	23.54	22.55	22.62	36,832	-0.40(-1.73%)
Mar 22, 2018	23.54	23.84	23.02	23.02	43,126	-0.80(-3.35%)
Mar 21, 2018	23.69	24.16	23.69	23.82	20,721	+0.12(+0.49%)
Mar 20, 2018	23.96	24.20	23.62	23.70	39,101	-0.22(-0.90%)
Mar 19, 2018	23.79	24.43	23.54	23.92	47,169	+0.13(+0.56%)
Mar 16, 2018	23.41	23.92	23.21	23.79	98,546	+0.34(+1.45%)
Mar 15, 2018	23.87	24.04	23.26	23.44	38,821	-0.38(-1.61%)
Mar 14, 2018	24.25	24.33	23.72	23.83	90,972	-0.32(-1.34%)
Mar 13, 2018	24.23	24.53	24.03	24.15	31,376	+0.02(+0.10%)
Mar 12, 2018	23.93	24.24	23.78	24.13	25,525	+0.16(+0.66%)
Mar 09, 2018	23.70	24.16	23.57	23.97	36,228	+0.41(+1.73%)
Mar 08, 2018	23.27	23.65	23.03	23.56	25,319	+0.38(+1.65%)
Mar 07, 2018		23.19		23.18	37,173	+0.22(+0.98%)
Mar 06, 2018	22.99	23.26	22.48	22.95	51,151	+0.03(+0.11%)
Mar 05, 2018	22.46	23.13	22.34	22.93	86,650	+0.34(+1.51%)
Mar 02, 2018	22.01	22.87	21.76	22.59	171,704	+0.42(+1.88%)

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.