Powell Industries, Inc. (POWL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:04PM EDT. Mercado abierto.
Periodo de tiempo:
06 jun 2023 - 06 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | 160.00 | 161.30 | 154.44 | 157.24 | 157.24 | 148,755 |
| 05 jun 2024 | 158.44 | 163.12 | 158.44 | 160.87 | 160.87 | 263,100 |
| 04 jun 2024 | 167.68 | 168.00 | 153.02 | 157.11 | 157.11 | 536,500 |
| 03 jun 2024 | 181.75 | 183.05 | 163.84 | 171.34 | 171.34 | 495,900 |
| 31 may 2024 | 205.31 | 206.99 | 177.06 | 179.86 | 179.86 | 553,200 |
| 30 may 2024 | 206.40 | 209.13 | 202.02 | 205.95 | 205.95 | 276,200 |
| 29 may 2024 | 202.14 | 206.54 | 197.36 | 204.62 | 204.62 | 252,500 |
| 28 may 2024 | 206.16 | 209.14 | 197.21 | 206.14 | 206.14 | 413,500 |
| 24 may 2024 | 186.18 | 202.36 | 185.93 | 201.27 | 201.27 | 390,300 |
| 23 may 2024 | 196.72 | 201.20 | 184.02 | 184.73 | 184.73 | 509,200 |
| 22 may 2024 | 187.07 | 195.38 | 181.69 | 194.69 | 194.69 | 616,000 |
| 21 may 2024 | 165.00 | 191.03 | 165.00 | 187.95 | 187.95 | 824,800 |
| 20 may 2024 | 158.64 | 166.47 | 158.64 | 165.15 | 165.15 | 185,200 |
| 17 may 2024 | 164.16 | 165.11 | 156.93 | 158.12 | 158.12 | 243,600 |
| 16 may 2024 | 168.02 | 168.88 | 162.37 | 163.64 | 163.64 | 181,700 |
| 15 may 2024 | 160.42 | 168.53 | 160.42 | 167.26 | 167.26 | 220,700 |
| 14 may 2024 | 162.04 | 164.45 | 156.34 | 159.09 | 159.09 | 242,700 |
| 14 may 2024 | 0.265 Dividendo | |||||
| 13 may 2024 | 169.89 | 171.07 | 159.75 | 160.42 | 160.15 | 302,200 |
| 10 may 2024 | 166.98 | 175.60 | 165.63 | 168.23 | 167.95 | 394,800 |
| 09 may 2024 | 158.15 | 167.11 | 156.82 | 165.36 | 165.09 | 339,700 |
| 08 may 2024 | 156.31 | 158.94 | 154.00 | 158.12 | 157.86 | 189,400 |
| 07 may 2024 | 161.58 | 165.24 | 156.39 | 157.76 | 157.50 | 206,100 |
| 06 may 2024 | 161.26 | 170.13 | 161.24 | 161.58 | 161.31 | 297,000 |
| 03 may 2024 | 162.16 | 163.74 | 156.30 | 159.95 | 159.69 | 317,200 |
| 02 may 2024 | 173.88 | 174.01 | 154.84 | 160.58 | 160.31 | 489,700 |
| 01 may 2024 | 183.00 | 183.49 | 159.11 | 170.01 | 169.73 | 1,093,700 |
| 30 abr 2024 | 149.77 | 150.41 | 141.38 | 143.00 | 142.76 | 374,300 |
| 29 abr 2024 | 150.00 | 154.02 | 145.87 | 149.66 | 149.41 | 241,900 |
| 26 abr 2024 | 146.82 | 149.90 | 144.35 | 148.82 | 148.57 | 235,200 |
| 25 abr 2024 | 146.06 | 148.42 | 140.28 | 146.31 | 146.07 | 351,500 |
| 24 abr 2024 | 147.40 | 157.25 | 146.50 | 149.23 | 148.98 | 533,300 |
| 23 abr 2024 | 137.17 | 144.80 | 137.17 | 143.39 | 143.15 | 283,700 |
| 22 abr 2024 | 131.80 | 138.25 | 130.75 | 136.13 | 135.91 | 356,300 |
| 19 abr 2024 | 127.49 | 132.64 | 126.80 | 130.34 | 130.12 | 363,100 |
| 18 abr 2024 | 124.30 | 129.35 | 123.04 | 128.14 | 127.93 | 259,500 |
| 17 abr 2024 | 125.68 | 126.91 | 122.00 | 123.44 | 123.24 | 165,000 |
| 16 abr 2024 | 126.25 | 126.50 | 123.65 | 125.39 | 125.18 | 153,100 |
| 15 abr 2024 | 127.39 | 128.29 | 123.66 | 126.51 | 126.30 | 285,400 |
| 12 abr 2024 | 128.28 | 130.02 | 125.45 | 125.95 | 125.74 | 213,000 |
| 11 abr 2024 | 131.16 | 132.29 | 128.05 | 129.89 | 129.68 | 168,200 |
| 10 abr 2024 | 130.00 | 132.85 | 127.68 | 131.05 | 130.83 | 226,600 |
| 09 abr 2024 | 136.71 | 138.26 | 131.84 | 132.10 | 131.88 | 231,200 |
| 08 abr 2024 | 138.46 | 141.96 | 137.13 | 137.48 | 137.25 | 183,300 |
| 05 abr 2024 | 131.66 | 142.78 | 131.31 | 138.22 | 137.99 | 351,200 |
| 04 abr 2024 | 136.01 | 138.33 | 131.26 | 131.38 | 131.16 | 271,200 |
| 03 abr 2024 | 134.90 | 137.49 | 133.82 | 134.68 | 134.46 | 205,800 |
| 02 abr 2024 | 136.00 | 136.49 | 133.03 | 135.02 | 134.80 | 221,300 |
| 01 abr 2024 | 142.74 | 143.51 | 135.87 | 136.61 | 136.38 | 308,600 |
| 28 mar 2024 | 139.47 | 144.25 | 138.50 | 142.30 | 142.06 | 229,700 |
| 27 mar 2024 | 140.99 | 142.24 | 138.00 | 140.08 | 139.85 | 309,600 |
| 26 mar 2024 | 144.80 | 146.34 | 139.27 | 140.33 | 140.10 | 334,600 |
| 25 mar 2024 | 146.16 | 150.66 | 144.15 | 144.76 | 144.52 | 248,000 |
| 22 mar 2024 | 142.05 | 148.63 | 141.94 | 145.01 | 144.77 | 409,400 |
| 21 mar 2024 | 139.27 | 143.41 | 137.85 | 142.05 | 141.82 | 443,100 |
| 20 mar 2024 | 145.50 | 145.80 | 136.36 | 138.17 | 137.94 | 579,400 |
| 19 mar 2024 | 152.00 | 155.60 | 145.69 | 145.83 | 145.59 | 505,900 |
| 18 mar 2024 | 161.95 | 164.23 | 151.14 | 153.66 | 153.41 | 384,700 |
| 15 mar 2024 | 160.61 | 164.98 | 157.50 | 160.86 | 160.59 | 1,628,300 |
| 14 mar 2024 | 171.44 | 171.98 | 158.49 | 162.56 | 162.29 | 383,400 |
| 13 mar 2024 | 159.86 | 170.56 | 159.86 | 169.46 | 169.18 | 499,400 |
| 12 mar 2024 | 153.35 | 159.49 | 150.02 | 158.96 | 158.70 | 363,400 |
| 11 mar 2024 | 151.00 | 154.79 | 147.23 | 151.99 | 151.74 | 304,900 |
| 08 mar 2024 | 152.54 | 156.37 | 146.96 | 150.82 | 150.57 | 489,800 |
| 07 mar 2024 | 162.00 | 165.30 | 153.41 | 154.27 | 154.02 | 623,000 |
| 06 mar 2024 | 172.93 | 173.41 | 161.45 | 162.00 | 161.73 | 447,400 |
| 05 mar 2024 | 182.30 | 182.30 | 157.28 | 166.16 | 165.89 | 597,100 |
| 04 mar 2024 | 182.35 | 197.87 | 181.93 | 184.83 | 184.52 | 452,000 |
| 01 mar 2024 | 185.73 | 188.27 | 175.11 | 180.02 | 179.72 | 397,300 |
| 29 feb 2024 | 178.99 | 187.74 | 177.20 | 185.24 | 184.93 | 412,500 |
| 28 feb 2024 | 171.81 | 176.49 | 171.49 | 175.64 | 175.35 | 235,100 |
| 27 feb 2024 | 167.86 | 174.42 | 167.61 | 171.81 | 171.53 | 346,900 |
| 26 feb 2024 | 162.78 | 171.11 | 162.78 | 166.61 | 166.33 | 355,200 |
| 23 feb 2024 | 156.10 | 163.03 | 154.74 | 161.71 | 161.44 | 185,600 |
| 22 feb 2024 | 155.12 | 159.44 | 152.06 | 156.02 | 155.76 | 270,800 |
| 21 feb 2024 | 150.00 | 158.85 | 148.24 | 153.93 | 153.68 | 334,500 |
| 20 feb 2024 | 152.47 | 156.01 | 148.22 | 150.38 | 150.13 | 349,900 |
| 16 feb 2024 | 156.68 | 157.92 | 153.20 | 153.55 | 153.30 | 228,200 |
| 15 feb 2024 | 154.91 | 157.65 | 150.69 | 155.99 | 155.73 | 234,500 |
| 14 feb 2024 | 150.45 | 157.17 | 150.45 | 152.89 | 152.64 | 287,100 |
| 13 feb 2024 | 148.77 | 152.24 | 142.88 | 147.74 | 147.50 | 319,900 |
| 13 feb 2024 | 0.265 Dividendo | |||||
| 12 feb 2024 | 148.75 | 153.65 | 148.17 | 152.71 | 152.19 | 346,400 |
| 09 feb 2024 | 141.72 | 148.08 | 141.56 | 147.25 | 146.75 | 288,500 |
| 08 feb 2024 | 133.03 | 142.17 | 132.50 | 140.99 | 140.51 | 249,100 |
| 07 feb 2024 | 127.12 | 137.85 | 126.42 | 132.10 | 131.65 | 300,700 |
| 06 feb 2024 | 127.84 | 128.02 | 123.64 | 126.03 | 125.60 | 269,200 |
| 05 feb 2024 | 123.81 | 128.15 | 119.61 | 127.54 | 127.11 | 444,800 |
| 02 feb 2024 | 116.04 | 124.00 | 111.50 | 122.91 | 122.49 | 493,600 |
| 01 feb 2024 | 120.00 | 120.18 | 112.75 | 116.00 | 115.61 | 517,800 |
| 31 ene 2024 | 100.25 | 125.49 | 100.25 | 118.53 | 118.13 | 1,570,000 |
| 30 ene 2024 | 79.83 | 82.25 | 79.43 | 81.59 | 81.31 | 280,800 |
| 29 ene 2024 | 77.24 | 80.12 | 77.24 | 79.83 | 79.56 | 207,000 |
| 26 ene 2024 | 77.87 | 78.06 | 76.29 | 76.83 | 76.57 | 177,700 |
| 25 ene 2024 | 78.86 | 79.12 | 76.54 | 77.12 | 76.86 | 120,400 |
| 24 ene 2024 | 79.55 | 79.55 | 77.78 | 78.21 | 77.95 | 147,700 |
| 23 ene 2024 | 81.84 | 82.38 | 78.33 | 78.40 | 78.13 | 146,800 |
| 22 ene 2024 | 81.56 | 83.95 | 80.51 | 81.14 | 80.87 | 195,400 |
| 19 ene 2024 | 81.71 | 81.71 | 77.90 | 80.21 | 79.94 | 224,700 |
| 18 ene 2024 | 81.34 | 82.40 | 80.57 | 81.67 | 81.39 | 166,600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.