Powell Industries Inc. Common Stockのデータ

Powell Industries Inc. Common Stockの基本情報

名前 Powell Industries Inc. Common Stock
ティッカー POWL
国 United States
上場年 nan
セクター Consumer Durables

Powell Industries Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 29.29 28.61 29.02 28.66 34400.0 28.66
2021-02-12 29.47 29.0 29.16 29.15 42800.0 28.89
2021-02-11 29.6 28.75 29.03 29.43 39800.0 29.17
2021-02-10 29.51 29.0 29.41 29.07 29800.0 28.81
2021-02-09 30.01 29.3 29.69 29.48 38200.0 29.22
2021-02-08 30.28 28.9 28.9 29.53 38100.0 29.27
2021-02-05 29.54 28.27 29.54 28.78 147200.0 28.52
2021-02-04 29.44 27.64 28.66 29.11 81400.0 28.85
2021-02-03 29.82 28.18 28.91 28.73 101100.0 28.47
2021-02-02 30.02 29.0 29.98 29.58 63800.0 29.32
2021-02-01 29.82 28.62 28.8 29.54 52000.0 29.28
2021-01-29 29.81 28.63 29.39 28.67 114500.0 28.41
2021-01-28 29.73 28.83 29.26 29.37 62500.0 29.11
2021-01-27 29.3 28.01 28.65 28.77 69500.0 28.51
2021-01-26 30.66 29.28 30.66 29.65 44800.0 29.39
2021-01-25 30.86 29.99 30.46 30.55 51300.0 30.28
2021-01-22 30.87 29.91 29.91 30.69 32800.0 30.42
2021-01-21 31.59 29.92 31.23 30.39 84400.0 30.12
2021-01-20 32.16 30.76 31.99 31.03 55900.0 30.75
2021-01-19 33.14 31.71 33.12 31.93 64600.0 31.65
2021-01-15 33.66 32.58 33.2 32.94 82000.0 32.65
2021-01-14 34.03 32.98 32.98 33.39 51000.0 33.09
2021-01-13 33.05 32.2 33.0 32.89 68900.0 32.6
2021-01-12 33.14 32.41 32.67 32.96 42600.0 32.67
2021-01-11 32.87 31.83 31.92 32.55 36900.0 32.26
2021-01-08 33.01 31.9 32.98 32.24 40300.0 31.95
2021-01-07 33.3 32.36 32.56 32.78 42400.0 32.49
2021-01-06 32.67 30.78 30.78 32.25 67700.0 31.96
2021-01-05 30.74 29.56 29.56 30.12 97700.0 29.85
2021-01-04 29.85 28.5 29.82 29.5 64000.0 29.24
2020-12-31 29.85 28.81 28.81 29.49 31000.0 29.23
2020-12-30 30.01 29.4 29.67 29.68 32100.0 29.42
2020-12-29 30.53 28.97 30.53 29.41 39000.0 29.15
2020-12-28 31.36 30.26 30.65 30.39 48500.0 30.12
2020-12-24 30.94 30.04 30.27 30.57 45900.0 30.3
2020-12-23 30.46 29.79 30.14 30.35 57800.0 30.08
2020-12-22 29.97 29.5 29.86 29.88 43900.0 29.61
2020-12-21 30.02 28.5 28.64 29.72 93900.0 29.45
2020-12-18 30.9 29.11 29.85 29.16 326100.0 28.9
2020-12-17 30.1 29.02 29.96 29.6 53800.0 29.34
2020-12-16 30.6 29.21 30.43 29.76 56700.0 29.49
2020-12-15 30.77 29.27 29.76 30.12 63600.0 29.85
2020-12-14 29.89 28.36 28.62 29.34 92700.0 29.08
2020-12-11 28.79 28.03 28.28 28.21 117900.0 27.96
2020-12-10 29.79 28.2 29.35 28.89 182300.0 28.63
2020-12-09 30.69 26.01 27.0 29.48 104900.0 29.22
2020-12-08 28.7 27.58 27.58 28.6 76700.0 28.34
2020-12-07 28.34 27.41 28.17 27.54 45200.0 27.29
2020-12-04 28.15 26.59 26.76 27.97 58800.0 27.72
2020-12-03 27.4 26.09 26.09 26.55 55300.0 26.31
2020-12-02 26.42 25.35 25.74 26.13 60800.0 25.9
2020-12-01 27.0 25.61 26.45 25.91 58800.0 25.68
2020-11-30 27.43 25.66 27.43 25.83 204900.0 25.6
2020-11-27 27.77 27.23 27.54 27.52 28500.0 27.27
2020-11-25 27.67 27.0 27.57 27.54 57900.0 27.29
2020-11-24 27.95 27.24 27.73 27.82 289200.0 27.57
2020-11-23 27.54 26.15 27.02 27.28 55800.0 27.04
2020-11-20 27.16 26.42 26.56 26.78 50200.0 26.54
2020-11-19 27.06 25.4 26.02 26.87 59300.0 26.63
2020-11-18 27.04 26.06 26.68 26.2 29000.0 25.97
2020-11-17 26.94 25.85 26.71 26.44 36400.0 26.2
2020-11-16 27.27 26.54 26.99 26.97 49600.0 26.47
2020-11-13 26.54 25.47 26.14 26.31 33600.0 25.82
2020-11-12 26.51 25.36 25.92 25.67 38500.0 25.2
2020-11-11 26.92 25.81 26.92 26.1 40800.0 25.62
2020-11-10 26.88 26.0 26.82 26.67 63900.0 26.18
2020-11-09 27.91 25.2 26.65 26.43 67000.0 25.94
2020-11-06 25.17 24.02 25.02 24.48 171700.0 24.03
2020-11-05 25.31 24.15 24.15 25.24 43000.0 24.77
2020-11-04 25.14 23.9 24.8 24.09 28100.0 23.64
2020-11-03 25.69 23.82 24.79 25.15 41800.0 24.69
2020-11-02 24.64 23.64 24.37 24.23 27900.0 23.78
2020-10-30 24.37 23.37 24.37 23.63 36700.0 23.19
2020-10-29 24.36 23.32 23.51 24.01 34600.0 23.57
2020-10-28 24.28 23.5 23.54 23.7 42200.0 23.26
2020-10-27 24.51 23.91 24.09 24.06 33000.0 23.62
2020-10-26 24.77 23.77 24.77 24.34 33100.0 23.89
2020-10-23 25.2 24.45 24.82 25.14 31000.0 24.68
2020-10-22 24.88 24.28 24.43 24.53 32700.0 24.08
2020-10-21 25.42 24.49 24.99 24.64 27700.0 24.18
2020-10-20 26.1 24.94 24.94 25.59 24900.0 25.12
2020-10-19 25.99 24.44 25.94 24.7 67700.0 24.24
2020-10-16 26.79 25.45 25.45 25.86 24800.0 25.38
2020-10-15 25.97 25.02 25.18 25.55 44700.0 25.08
2020-10-14 26.38 24.91 24.91 25.7 34400.0 25.23
2020-10-13 26.38 25.19 26.38 25.32 41300.0 24.85
2020-10-12 26.8 25.7 26.16 26.53 36300.0 26.04
2020-10-09 26.86 26.01 26.2 26.16 49800.0 25.68
2020-10-08 26.14 25.02 25.37 25.96 41300.0 25.48
2020-10-07 25.26 24.49 25.11 25.0 46100.0 24.54
2020-10-06 25.97 24.22 25.33 24.59 37100.0 24.14
2020-10-05 25.16 24.33 24.69 25.16 42500.0 24.7
2020-10-02 24.89 23.51 23.51 24.6 45600.0 24.15
2020-10-01 24.3 23.81 24.3 23.99 51400.0 23.55
2020-09-30 24.84 23.92 24.57 24.13 52700.0 23.68
2020-09-29 24.6 23.9 24.4 24.45 49500.0 24.0
2020-09-28 25.17 24.02 24.02 24.47 42300.0 24.02
2020-09-25 23.86 23.48 23.48 23.77 41700.0 23.33
2020-09-24 24.25 23.34 23.53 23.79 42400.0 23.35
2020-09-23 24.92 23.47 24.7 23.53 55300.0 23.1
2020-09-22 24.92 24.45 24.58 24.75 78200.0 24.29
2020-09-21 24.86 23.77 24.62 24.56 75400.0 24.11
2020-09-18 25.56 24.63 25.28 25.15 150800.0 24.69
2020-09-17 25.64 24.94 24.94 25.28 36500.0 24.81
2020-09-16 25.41 25.04 25.17 25.23 52200.0 24.76
2020-09-15 25.96 25.0 25.96 25.11 37000.0 24.65
2020-09-14 26.59 25.72 26.07 25.81 32700.0 25.33
2020-09-11 26.03 25.47 25.63 25.79 45800.0 25.31
2020-09-10 26.32 25.37 26.32 25.41 61600.0 24.94
2020-09-09 26.33 25.87 25.88 26.07 47100.0 25.59
2020-09-08 26.78 25.69 26.78 25.77 29300.0 25.29
2020-09-04 27.59 26.74 27.51 27.02 32100.0 26.52
2020-09-03 27.6 27.01 27.49 27.07 58100.0 26.57
2020-09-02 27.69 27.05 27.19 27.45 42800.0 26.94
2020-09-01 27.23 26.77 26.79 27.15 39800.0 26.65
2020-08-31 27.19 26.6 26.68 26.99 80600.0 26.49
2020-08-28 26.95 26.12 26.95 26.83 45400.0 26.33
2020-08-27 27.43 26.53 27.29 26.74 25900.0 26.25
2020-08-26 27.28 26.67 26.93 26.93 61000.0 26.43
2020-08-25 27.09 26.49 27.06 27.03 168900.0 26.53
2020-08-24 27.23 26.35 26.65 26.79 74800.0 26.3
2020-08-21 26.53 25.11 25.94 26.36 138100.0 25.87
2020-08-20 26.31 25.68 26.18 25.99 37700.0 25.51
2020-08-19 27.36 26.4 27.03 26.61 79400.0 26.12
2020-08-18 27.93 27.02 27.93 27.15 73000.0 26.65
2020-08-17 28.72 27.96 28.35 28.19 111200.0 27.41
2020-08-14 28.47 27.34 27.46 28.24 69700.0 27.46
2020-08-13 27.91 26.9 27.01 27.69 48100.0 26.93
2020-08-12 28.18 26.77 28.09 27.14 70000.0 26.39
2020-08-11 30.04 27.46 29.32 27.73 84400.0 26.97
2020-08-10 29.97 27.69 29.04 29.73 66700.0 28.91
2020-08-07 29.1 27.6 27.72 29.01 118800.0 28.21
2020-08-06 28.49 27.45 27.68 27.64 44000.0 26.88
2020-08-05 29.19 26.4 26.4 27.85 79300.0 27.08
2020-08-04 28.39 27.44 27.44 27.88 42500.0 27.11
2020-08-03 27.48 26.56 26.79 27.38 37800.0 26.63
2020-07-31 26.84 26.13 26.6 26.55 58200.0 25.82
2020-07-30 27.5 26.65 27.23 26.87 34100.0 26.13
2020-07-29 27.8 26.57 26.57 27.76 36600.0 27.0
2020-07-28 27.32 26.46 27.05 26.57 32400.0 25.84
2020-07-27 27.36 26.35 26.45 27.29 30000.0 26.54
2020-07-24 27.14 26.31 27.14 26.56 41100.0 25.83
2020-07-23 27.62 26.93 27.38 27.24 34200.0 26.49
2020-07-22 28.26 27.27 27.34 27.42 65500.0 26.67
2020-07-21 28.15 27.02 27.38 27.61 56600.0 26.85
2020-07-20 27.92 26.77 27.81 27.0 51900.0 26.26
2020-07-17 28.29 27.0 27.48 27.9 55100.0 27.13
2020-07-16 27.59 26.88 27.23 27.5 51000.0 26.74
2020-07-15 27.65 27.05 27.43 27.25 53000.0 26.5
2020-07-14 26.96 26.27 26.34 26.91 46600.0 26.17
2020-07-13 27.29 25.78 26.32 26.27 47100.0 25.55
2020-07-10 26.28 25.62 25.75 26.1 33900.0 25.38
2020-07-09 26.87 25.59 26.87 25.59 39200.0 24.89
2020-07-08 27.1 26.14 26.93 26.96 41000.0 26.22
2020-07-07 27.9 26.77 27.9 26.92 39200.0 26.18
2020-07-06 28.52 27.93 28.31 28.34 43500.0 27.56
2020-07-02 28.31 27.39 27.39 27.72 41100.0 26.96
2020-07-01 27.73 26.42 27.35 26.88 60500.0 26.14
2020-06-30 27.55 26.83 27.13 27.39 43600.0 26.64
2020-06-29 27.81 26.99 27.27 27.15 64000.0 26.4
2020-06-26 27.38 26.01 26.62 27.12 103500.0 26.37
2020-06-25 27.04 25.41 25.82 26.96 47700.0 26.22
2020-06-24 27.36 25.63 26.61 25.84 56900.0 25.13
2020-06-23 27.64 26.74 27.55 27.0 33600.0 26.26
2020-06-22 27.3 26.41 27.05 27.07 40800.0 26.32
2020-06-19 27.46 25.91 27.04 26.92 126100.0 26.18
2020-06-18 27.15 26.41 26.72 26.69 64900.0 25.96
2020-06-17 28.51 26.86 28.51 27.06 54100.0 26.32
2020-06-16 28.9 27.13 28.14 28.32 62000.0 27.54
2020-06-15 27.42 25.2 25.44 26.8 38300.0 26.06
2020-06-12 27.48 25.63 27.19 26.5 72000.0 25.77
2020-06-11 28.09 25.95 28.01 26.07 48200.0 25.35
2020-06-10 30.59 28.83 30.51 29.35 51400.0 28.54
2020-06-09 31.0 29.84 30.86 30.59 65500.0 29.75
2020-06-08 32.14 31.35 31.35 31.46 88600.0 30.59
2020-06-05 31.67 30.07 31.08 30.6 72600.0 29.76
2020-06-04 29.6 28.34 28.34 29.59 42700.0 28.78
2020-06-03 29.13 26.54 27.0 28.47 74600.0 27.69
2020-06-02 26.93 26.21 26.61 26.73 88900.0 25.99
2020-06-01 26.94 26.29 26.82 26.29 62400.0 25.57
2020-05-29 26.92 25.93 26.92 26.6 63500.0 25.87
2020-05-28 27.98 27.0 27.94 27.26 68700.0 26.51
2020-05-27 27.74 26.56 27.51 27.58 150600.0 26.82
2020-05-26 27.62 26.54 27.55 26.81 161500.0 26.07
2020-05-22 26.51 25.12 26.48 26.25 49200.0 25.53
2020-05-21 26.81 26.05 26.53 26.5 56600.0 25.77
2020-05-20 27.34 25.94 27.01 26.47 67900.0 25.74
2020-05-19 27.28 25.73 26.14 26.21 67100.0 25.49
2020-05-18 26.8 25.4 25.4 26.7 82300.0 25.71
2020-05-15 24.33 22.83 22.83 24.08 89600.0 23.19
2020-05-14 23.12 21.67 22.53 23.07 57200.0 22.22
2020-05-13 24.4 22.76 23.82 22.97 52500.0 22.12
2020-05-12 26.04 24.0 26.04 24.16 52900.0 23.27
2020-05-11 26.84 25.67 26.7 26.03 77100.0 25.07
2020-05-08 27.17 26.21 26.42 26.75 147300.0 25.76
2020-05-07 27.54 25.11 27.12 25.65 62800.0 24.7
2020-05-06 28.99 25.55 26.8 26.86 129200.0 25.87
2020-05-05 24.64 22.53 23.26 22.86 47800.0 22.01
2020-05-04 23.65 22.67 23.59 23.26 42600.0 22.4
2020-05-01 25.4 22.12 24.71 24.02 80200.0 23.13
2020-04-30 26.29 24.83 26.01 25.37 56400.0 24.43
2020-04-29 27.25 25.52 26.0 26.53 143600.0 25.55
2020-04-28 25.79 24.68 25.37 25.58 33500.0 24.63
2020-04-27 25.04 23.02 23.02 24.61 32400.0 23.7
2020-04-24 23.02 21.78 22.33 22.66 133600.0 21.82
2020-04-23 22.8 22.01 22.33 22.37 29600.0 21.54
2020-04-22 22.99 21.68 22.9 21.86 31500.0 21.05
2020-04-21 22.42 21.4 22.01 22.28 48100.0 21.46
2020-04-20 23.68 22.06 22.67 22.49 32600.0 21.66
2020-04-17 23.77 22.69 22.71 23.36 50600.0 22.5
2020-04-16 22.06 21.05 21.75 21.71 41900.0 20.91
2020-04-15 23.17 21.52 22.51 21.79 47100.0 20.98
2020-04-14 24.3 22.93 23.87 23.4 38300.0 22.53
2020-04-13 24.18 22.59 23.63 23.29 27900.0 22.43
2020-04-09 25.03 23.02 23.87 24.05 41700.0 23.16
2020-04-08 24.16 21.86 22.75 23.26 65000.0 22.4
2020-04-07 23.89 21.82 23.89 22.37 73800.0 21.54
2020-04-06 23.4 22.06 22.21 23.05 67600.0 22.2
2020-04-03 22.94 21.13 22.16 21.57 43200.0 20.77
2020-04-02 24.79 21.67 22.51 22.5 51200.0 21.67
2020-04-01 25.03 22.5 24.68 22.6 92300.0 21.76
2020-03-31 26.95 24.61 26.02 25.67 104900.0 24.72
2020-03-30 27.02 24.84 25.43 26.9 57100.0 25.9
2020-03-27 25.85 24.12 24.33 25.33 75500.0 24.39
2020-03-26 25.49 23.67 23.68 25.33 56100.0 24.39
2020-03-25 24.18 22.09 22.09 23.36 65500.0 22.5
2020-03-24 22.39 20.35 20.35 22.17 90600.0 21.35
2020-03-23 21.93 19.09 20.64 19.66 78900.0 18.93
2020-03-20 22.86 19.48 20.38 20.08 146600.0 19.34
2020-03-19 21.01 16.19 16.92 20.38 116300.0 19.63
2020-03-18 19.02 15.62 18.62 15.63 103200.0 15.05
2020-03-17 20.75 18.65 20.12 19.72 116700.0 18.99
2020-03-16 22.5 19.74 22.44 19.82 66100.0 19.09
2020-03-13 25.72 23.18 25.72 24.15 74400.0 23.26
2020-03-12 26.28 23.87 25.81 24.54 68700.0 23.63
2020-03-11 27.44 26.37 26.78 27.1 75000.0 26.1
2020-03-10 29.18 26.3 27.85 27.53 53600.0 26.51
2020-03-09 30.43 26.97 29.61 27.09 62900.0 26.09
2020-03-06 31.63 30.49 30.49 31.2 64200.0 30.05
2020-03-05 32.33 30.89 32.01 31.25 78600.0 30.09
2020-03-04 32.7 31.59 32.21 32.61 82400.0 31.4
2020-03-03 34.2 31.64 33.54 32.05 85500.0 30.86
2020-03-02 33.87 32.6 33.6 33.65 82200.0 32.41
2020-02-28 33.54 32.42 32.55 33.43 92600.0 32.19
2020-02-27 34.82 33.08 33.8 33.28 63500.0 32.05
2020-02-26 35.6 34.21 35.22 34.44 52800.0 33.17
2020-02-25 36.2 34.9 36.2 34.99 59300.0 33.7
2020-02-24 36.14 34.96 34.97 36.04 162500.0 34.71
2020-02-21 36.63 35.81 36.16 36.12 44700.0 34.78
2020-02-20 37.04 36.01 36.29 36.26 58400.0 34.92
2020-02-19 37.09 35.4 35.58 36.34 67700.0 35.0
2020-02-18 36.38 35.49 36.27 35.62 46600.0 34.3