Mercado fechado

Powell Industries, Inc. (POWL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
165,47-10,69 (-6,07%)
No fechamento: 04:00PM EDT
165,65 +0,18 (+0,11%)
Pós-fechamento: 07:43PM EDT
Período:
16 de jun. de 2023 - 16 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
14 de jun. de 2024173,55173,55163,59165,47165,47194.700
13 de jun. de 2024173,65177,24168,07176,16176,16193.500
12 de jun. de 2024168,03178,41167,26173,15173,15298.900
11 de jun. de 2024168,87172,61164,09164,62164,62306.900
10 de jun. de 2024159,00172,63157,97170,85170,85465.200
07 de jun. de 2024157,00159,59155,00159,03159,03206.800
06 de jun. de 2024160,00161,30154,44158,07158,07208.500
05 de jun. de 2024158,44163,12158,44160,87160,87263.100
04 de jun. de 2024167,68168,00153,02157,11157,11536.500
03 de jun. de 2024181,75183,05163,84171,34171,34495.900
31 de mai. de 2024205,31206,99177,06179,86179,86553.200
30 de mai. de 2024206,40209,13202,02205,95205,95276.200
29 de mai. de 2024202,14206,54197,36204,62204,62252.500
28 de mai. de 2024206,16209,14197,21206,14206,14413.500
24 de mai. de 2024186,18202,36185,93201,27201,27390.300
23 de mai. de 2024196,72201,20184,02184,73184,73509.200
22 de mai. de 2024187,07195,38181,69194,69194,69616.000
21 de mai. de 2024165,00191,03165,00187,95187,95824.800
20 de mai. de 2024158,64166,47158,64165,15165,15185.200
17 de mai. de 2024164,16165,11156,93158,12158,12243.600
16 de mai. de 2024168,02168,88162,37163,64163,64181.700
15 de mai. de 2024160,42168,53160,42167,26167,26220.700
14 de mai. de 2024162,04164,45156,34159,09159,09242.700
14 de mai. de 20240.265 Dividendo
13 de mai. de 2024169,89171,07159,75160,42160,15302.200
10 de mai. de 2024166,98175,60165,63168,23167,95394.800
09 de mai. de 2024158,15167,11156,82165,36165,09339.700
08 de mai. de 2024156,31158,94154,00158,12157,86189.400
07 de mai. de 2024161,58165,24156,39157,76157,50206.100
06 de mai. de 2024161,26170,13161,24161,58161,31297.000
03 de mai. de 2024162,16163,74156,30159,95159,69317.200
02 de mai. de 2024173,88174,01154,84160,58160,31489.700
01 de mai. de 2024183,00183,49159,11170,01169,731.093.700
30 de abr. de 2024149,77150,41141,38143,00142,76374.300
29 de abr. de 2024150,00154,02145,87149,66149,41241.900
26 de abr. de 2024146,82149,90144,35148,82148,57235.200
25 de abr. de 2024146,06148,42140,28146,31146,07351.500
24 de abr. de 2024147,40157,25146,50149,23148,98533.300
23 de abr. de 2024137,17144,80137,17143,39143,15283.700
22 de abr. de 2024131,80138,25130,75136,13135,91356.300
19 de abr. de 2024127,49132,64126,80130,34130,12363.100
18 de abr. de 2024124,30129,35123,04128,14127,93259.500
17 de abr. de 2024125,68126,91122,00123,44123,24165.000
16 de abr. de 2024126,25126,50123,65125,39125,18153.100
15 de abr. de 2024127,39128,29123,66126,51126,30285.400
12 de abr. de 2024128,28130,02125,45125,95125,74213.000
11 de abr. de 2024131,16132,29128,05129,89129,68168.200
10 de abr. de 2024130,00132,85127,68131,05130,83226.600
09 de abr. de 2024136,71138,26131,84132,10131,88231.200
08 de abr. de 2024138,46141,96137,13137,48137,25183.300
05 de abr. de 2024131,66142,78131,31138,22137,99351.200
04 de abr. de 2024136,01138,33131,26131,38131,16271.200
03 de abr. de 2024134,90137,49133,82134,68134,46205.800
02 de abr. de 2024136,00136,49133,03135,02134,80221.300
01 de abr. de 2024142,74143,51135,87136,61136,38308.600
28 de mar. de 2024139,47144,25138,50142,30142,06229.700
27 de mar. de 2024140,99142,24138,00140,08139,85309.600
26 de mar. de 2024144,80146,34139,27140,33140,10334.600
25 de mar. de 2024146,16150,66144,15144,76144,52248.000
22 de mar. de 2024142,05148,63141,94145,01144,77409.400
21 de mar. de 2024139,27143,41137,85142,05141,82443.100
20 de mar. de 2024145,50145,80136,36138,17137,94579.400
19 de mar. de 2024152,00155,60145,69145,83145,59505.900
18 de mar. de 2024161,95164,23151,14153,66153,41384.700
15 de mar. de 2024160,61164,98157,50160,86160,591.628.300
14 de mar. de 2024171,44171,98158,49162,56162,29383.400
13 de mar. de 2024159,86170,56159,86169,46169,18499.400
12 de mar. de 2024153,35159,49150,02158,96158,70363.400
11 de mar. de 2024151,00154,79147,23151,99151,74304.900
08 de mar. de 2024152,54156,37146,96150,82150,57489.800
07 de mar. de 2024162,00165,30153,41154,27154,02623.000
06 de mar. de 2024172,93173,41161,45162,00161,73447.400
05 de mar. de 2024182,30182,30157,28166,16165,89597.100
04 de mar. de 2024182,35197,87181,93184,83184,52452.000
01 de mar. de 2024185,73188,27175,11180,02179,72397.300
29 de fev. de 2024178,99187,74177,20185,24184,93412.500
28 de fev. de 2024171,81176,49171,49175,64175,35235.100
27 de fev. de 2024167,86174,42167,61171,81171,53346.900
26 de fev. de 2024162,78171,11162,78166,61166,33355.200
23 de fev. de 2024156,10163,03154,74161,71161,44185.600
22 de fev. de 2024155,12159,44152,06156,02155,76270.800
21 de fev. de 2024150,00158,85148,24153,93153,68334.500
20 de fev. de 2024152,47156,01148,22150,38150,13349.900
16 de fev. de 2024156,68157,92153,20153,55153,30228.200
15 de fev. de 2024154,91157,65150,69155,99155,73234.500
14 de fev. de 2024150,45157,17150,45152,89152,64287.100
13 de fev. de 2024148,77152,24142,88147,74147,50319.900
13 de fev. de 20240.265 Dividendo
12 de fev. de 2024148,75153,65148,17152,71152,19346.400
09 de fev. de 2024141,72148,08141,56147,25146,75288.500
08 de fev. de 2024133,03142,17132,50140,99140,51249.100
07 de fev. de 2024127,12137,85126,42132,10131,65300.700
06 de fev. de 2024127,84128,02123,64126,03125,60269.200
05 de fev. de 2024123,81128,15119,61127,54127,11444.800
02 de fev. de 2024116,04124,00111,50122,91122,49493.600
01 de fev. de 2024120,00120,18112,75116,00115,61517.800
31 de jan. de 2024100,25125,49100,25118,53118,131.570.000
30 de jan. de 202479,8382,2579,4381,5981,31280.800
29 de jan. de 202477,2480,1277,2479,8379,56207.000
26 de jan. de 202477,8778,0676,2976,8376,57177.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...