Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Woodward Inc (NQ: WWD )

182.82 +1.07 (+0.59%)
Streaming Delayed Price Updated: 10:25 AM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2006 16.94 17.19 16.64 17.08 300,700 +0.14(+0.82%)
Nov 29, 2006 16.69 16.95 16.59 16.94 233,820 +0.45(+2.72%)
Nov 28, 2006 16.23 16.50 16.20 16.49 159,126 +0.26(+1.60%)
Nov 27, 2006 16.84 16.97 16.16 16.23 351,512 -0.62(-3.68%)
Nov 24, 2006 16.73 16.94 16.64 16.85 41,583 -0.02(-0.11%)
Nov 22, 2006 16.56 16.96 16.56 16.87 215,453 +0.35(+2.15%)
Nov 21, 2006 16.58 16.68 16.35 16.52 334,207 -0.08(-0.46%)
Nov 20, 2006 16.74 16.86 16.40 16.59 337,898 -0.04(-0.27%)
Nov 17, 2006 16.67 16.89 16.57 16.64 566,079 +0.00(+0.00%)
Nov 16, 2006 16.66 16.96 16.58 16.64 344,874 +0.04(+0.22%)
Nov 15, 2006 17.12 17.15 16.57 16.60 688,417 -0.44(-2.58%)
Nov 14, 2006 16.67 17.37 16.39 17.04 592,908 +1.10(+6.90%)
Nov 13, 2006 16.04 16.16 15.91 15.94 221,369 -0.04(-0.25%)
Nov 10, 2006 15.95 16.16 15.92 15.98 139,694 +0.18(+1.17%)
Nov 09, 2006 16.16 16.16 15.74 15.80 132,444 -0.33(-2.03%)
Nov 08, 2006 15.86 16.15 15.85 16.13 213,931 +0.04(+0.25%)
Nov 07, 2006 15.80 16.25 15.79 16.09 217,056 +0.28(+1.76%)
Nov 06, 2006 15.39 15.84 15.39 15.81 161,645 +0.40(+2.62%)
Nov 03, 2006 15.49 15.71 15.23 15.40 216,301 +0.05(+0.35%)
Nov 02, 2006 15.26 15.52 15.25 15.35 149,488 +0.08(+0.50%)
Nov 01, 2006 16.00 16.41 15.26 15.27 440,011 -0.76(-4.73%)
Oct 31, 2006 16.36 16.45 15.94 16.03 144,672 -0.08(-0.50%)
Oct 30, 2006 15.81 16.23 15.79 16.11 167,343 +0.06(+0.39%)
Oct 27, 2006 16.22 16.31 15.96 16.05 169,523 -0.20(-1.22%)
Oct 26, 2006 16.03 16.48 16.03 16.25 233,628 +0.01(+0.06%)
Oct 25, 2006 16.47 16.47 16.12 16.24 113,658 -0.02(-0.11%)
Oct 24, 2006 16.07 16.32 16.07 16.26 130,198 +0.04(+0.28%)
Oct 23, 2006 16.09 16.49 16.07 16.21 142,149 +0.11(+0.67%)
Oct 20, 2006 16.46 16.66 16.08 16.10 184,995 -0.44(-2.63%)
Oct 19, 2006 16.23 16.55 16.23 16.54 224,935 +0.22(+1.35%)
Oct 18, 2006 16.48 16.99 16.23 16.32 300,308 -0.11(-0.68%)
Oct 17, 2006 16.72 16.87 16.34 16.43 214,125 -0.35(-2.09%)
Oct 16, 2006 16.61 16.88 16.61 16.78 160,848 +0.10(+0.62%)
Oct 13, 2006 16.70 16.95 16.53 16.68 188,178 -0.06(-0.38%)
Oct 12, 2006 15.93 16.84 15.93 16.74 244,714 +0.75(+4.69%)
Oct 11, 2006 15.96 16.41 15.91 15.99 171,343 -0.09(-0.56%)
Oct 10, 2006 15.98 16.22 15.78 16.08 164,066 +0.07(+0.42%)
Oct 09, 2006 15.72 16.04 15.65 16.01 90,978 +0.21(+1.31%)
Oct 06, 2006 15.77 16.05 15.66 15.81 153,854 -0.08(-0.48%)
Oct 05, 2006 15.49 15.88 15.44 15.88 178,295 +0.40(+2.55%)
Oct 04, 2006 14.79 15.56 14.77 15.49 367,621 +0.71(+4.80%)
Oct 03, 2006 14.87 14.97 14.66 14.78 136,945 -0.12(-0.81%)
Oct 02, 2006 15.07 15.16 14.89 14.90 172,121 -0.16(-1.04%)
Sep 29, 2006 15.19 15.22 15.04 15.06 405,335 -0.07(-0.48%)
Sep 28, 2006 15.08 15.24 14.78 15.13 216,947 +0.11(+0.75%)
Sep 27, 2006 14.90 15.16 14.89 15.02 192,047 +0.04(+0.24%)
Sep 26, 2006 14.82 15.25 14.77 14.98 199,023 +0.16(+1.09%)
Sep 25, 2006 14.64 15.04 14.64 14.82 260,037 +0.26(+1.79%)
Sep 22, 2006 14.73 14.88 14.38 14.56 125,327 -0.23(-1.55%)
Sep 21, 2006 14.92 15.14 14.64 14.79 98,658 -0.04(-0.30%)
Sep 20, 2006 14.82 15.09 14.67 14.83 214,611 +0.12(+0.79%)
Sep 19, 2006 14.78 14.87 14.31 14.72 121,197 +0.00(+0.03%)
Sep 18, 2006 14.74 15.07 14.62 14.71 76,994 -0.09(-0.64%)
Sep 15, 2006 15.00 15.17 14.71 14.81 506,731 -0.04(-0.30%)
Sep 14, 2006 14.51 14.87 14.51 14.85 113,693 +0.23(+1.57%)
Sep 13, 2006 14.81 15.07 14.40 14.62 230,096 -0.24(-1.60%)
Sep 12, 2006 14.45 14.86 14.34 14.86 133,765 +0.47(+3.24%)
Sep 11, 2006 14.41 14.46 14.14 14.39 101,173 -0.15(-1.05%)
Sep 08, 2006 14.55 14.56 14.30 14.55 76,607 +0.08(+0.56%)
Sep 07, 2006 14.47 14.82 14.29 14.47 124,066 -0.09(-0.62%)
Sep 06, 2006 15.04 15.19 14.55 14.55 145,646 -0.63(-4.17%)
Sep 05, 2006 15.14 15.30 15.08 15.19 127,835 +0.09(+0.62%)
Sep 01, 2006 15.19 15.26 15.00 15.09 119,756 -0.02(-0.15%)
Aug 31, 2006 15.01 15.26 14.91 15.12 201,578 +0.21(+1.39%)
Aug 30, 2006 14.82 15.05 14.58 14.91 183,224 +0.09(+0.64%)
Aug 29, 2006 14.54 14.82 14.26 14.82 156,607 +0.37(+2.58%)
Aug 28, 2006 13.85 14.48 13.85 14.44 174,869 +0.53(+3.77%)
Aug 25, 2006 13.92 14.18 13.90 13.92 107,367 -0.08(-0.55%)
Aug 24, 2006 14.24 14.32 13.97 13.99 144,485 -0.19(-1.36%)
Aug 23, 2006 14.22 14.43 14.06 14.19 82,115 -0.06(-0.41%)
Aug 22, 2006 14.19 14.35 14.09 14.25 186,666 -0.01(-0.06%)
Aug 21, 2006 14.33 14.53 14.16 14.25 64,381 -0.31(-2.16%)
Aug 18, 2006 14.48 14.58 14.24 14.57 79,476 +0.19(+1.31%)
Aug 17, 2006 14.38 14.62 14.29 14.38 114,455 +0.00(+0.00%)
Aug 16, 2006 14.27 14.42 14.21 14.38 168,635 +0.31(+2.20%)
Aug 15, 2006 13.71 14.10 13.71 14.07 195,368 +0.62(+4.64%)
Aug 14, 2006 13.48 13.73 13.40 13.45 179,057 +0.13(+0.94%)
Aug 11, 2006 13.29 13.47 13.06 13.32 151,154 +0.03(+0.20%)
Aug 10, 2006 13.36 13.46 13.18 13.29 191,695 -0.10(-0.77%)
Aug 09, 2006 13.50 13.56 13.29 13.40 421,885 +0.04(+0.30%)
Aug 08, 2006 13.42 13.50 13.32 13.36 236,954 +0.03(+0.20%)
Aug 07, 2006 13.33 13.52 13.09 13.33 103,567 -0.13(-1.00%)
Aug 04, 2006 13.62 13.87 13.23 13.46 133,531 -0.02(-0.17%)
Aug 03, 2006 13.47 13.63 13.36 13.49 174,408 -0.13(-0.92%)
Aug 02, 2006 13.60 13.70 13.50 13.61 171,613 +0.13(+0.93%)
Aug 01, 2006 13.04 13.66 12.98 13.49 234,842 +0.33(+2.49%)
Jul 31, 2006 13.09 13.25 12.97 13.16 111,459 -0.02(-0.14%)
Jul 28, 2006 13.06 13.20 12.97 13.18 178,683 +0.25(+1.91%)
Jul 27, 2006 13.19 13.29 12.85 12.93 191,357 -0.17(-1.27%)
Jul 26, 2006 13.31 13.55 12.65 13.10 366,578 -0.04(-0.31%)
Jul 25, 2006 13.24 13.69 13.10 13.14 291,964 -0.13(-0.95%)
Jul 24, 2006 12.73 13.37 12.80 13.26 226,316 +0.53(+4.20%)
Jul 21, 2006 13.39 13.39 12.59 12.73 205,850 -0.70(-5.22%)
Jul 20, 2006 13.61 13.69 13.42 13.43 268,071 -0.11(-0.80%)
Jul 19, 2006 12.98 13.63 13.02 13.54 367,788 +0.56(+4.29%)
Jul 18, 2006 12.73 13.02 12.55 12.98 287,757 +0.39(+3.07%)
Jul 17, 2006 12.49 12.73 12.44 12.59 339,375 +0.08(+0.65%)
Jul 14, 2006 12.80 12.80 12.32 12.51 217,181 -0.29(-2.28%)
Jul 13, 2006 13.18 13.28 12.80 12.80 191,232 -0.43(-3.26%)
Jul 12, 2006 13.70 13.76 13.15 13.24 229,982 -0.52(-3.75%)
Jul 11, 2006 13.32 13.76 13.32 13.75 184,291 +0.39(+2.92%)
Jul 10, 2006 13.36 13.57 13.18 13.36 113,727 +0.00(+0.00%)
Jul 07, 2006 13.44 13.88 13.36 13.36 145,487 -0.15(-1.13%)
Jul 06, 2006 13.62 13.78 13.44 13.51 189,236 -0.05(-0.40%)
Jul 05, 2006 13.55 13.64 13.40 13.57 116,115 -0.23(-1.66%)
Jul 03, 2006 14.01 14.01 13.72 13.80 112,825 +0.10(+0.72%)
Jun 30, 2006 13.77 13.93 13.61 13.70 375,056 -0.02(-0.13%)
Jun 29, 2006 12.80 13.76 12.79 13.72 303,596 +1.01(+7.91%)
Jun 28, 2006 12.86 12.96 12.51 12.71 233,341 -0.07(-0.53%)
Jun 27, 2006 13.16 13.41 12.70 12.78 218,121 -0.33(-2.53%)
Jun 26, 2006 12.79 13.15 12.79 13.11 187,993 +0.43(+3.36%)
Jun 23, 2006 12.62 12.82 12.38 12.68 121,679 +0.03(+0.25%)
Jun 22, 2006 12.73 12.80 12.48 12.65 167,276 -0.08(-0.63%)
Jun 21, 2006 12.57 12.79 12.36 12.73 276,092 +0.26(+2.05%)
Jun 20, 2006 12.62 12.79 12.46 12.48 177,192 -0.20(-1.54%)
Jun 19, 2006 13.36 13.37 12.58 12.67 221,663 -0.59(-4.45%)
Jun 16, 2006 13.20 13.41 13.20 13.26 975,299 +0.02(+0.17%)
Jun 15, 2006 13.33 13.35 13.15 13.24 455,655 +0.06(+0.48%)
Jun 14, 2006 13.13 13.31 12.99 13.18 200,320 +0.09(+0.72%)
Jun 13, 2006 13.24 13.41 13.02 13.08 334,820 -0.12(-0.92%)
Jun 12, 2006 13.26 13.49 13.19 13.20 282,012 -0.10(-0.78%)
Jun 09, 2006 13.65 13.67 13.26 13.31 296,383 -0.29(-2.11%)
Jun 08, 2006 13.26 13.76 13.10 13.59 317,199 +0.30(+2.23%)
Jun 07, 2006 13.28 13.69 13.23 13.30 599,639 +0.08(+0.58%)
Jun 06, 2006 13.51 13.77 12.93 13.22 365,516 -0.24(-1.77%)
Jun 05, 2006 14.08 14.40 13.38 13.46 443,468 -0.73(-5.13%)
Jun 02, 2006 14.31 14.53 14.08 14.19 226,031 -0.12(-0.85%)
Jun 01, 2006 14.30 14.45 13.94 14.31 251,528 +0.09(+0.66%)
May 31, 2006 13.84 14.21 13.79 14.21 275,305 +0.47(+3.40%)
May 30, 2006 14.05 14.15 13.75 13.75 168,757 -0.40(-2.86%)
May 26, 2006 14.16 14.24 14.00 14.15 147,862 +0.13(+0.93%)
May 25, 2006 14.16 14.16 13.93 14.02 350,670 +0.06(+0.42%)
May 24, 2006 14.03 14.25 13.54 13.96 455,098 -0.06(-0.45%)
May 23, 2006 14.38 14.51 13.92 14.03 296,453 -0.26(-1.79%)
May 22, 2006 14.31 14.55 13.94 14.28 342,515 -0.10(-0.72%)
May 19, 2006 14.64 15.05 14.16 14.38 357,597 -0.39(-2.61%)
May 18, 2006 14.93 15.05 14.72 14.77 480,960 -0.04(-0.24%)
May 17, 2006 14.70 14.91 14.47 14.81 319,395 -0.07(-0.45%)
May 16, 2006 14.61 14.96 14.47 14.87 181,035 +0.32(+2.19%)
May 15, 2006 14.82 15.01 14.37 14.55 362,097 -0.41(-2.76%)
May 12, 2006 15.06 15.16 14.94 14.97 270,811 -0.15(-1.01%)
May 11, 2006 15.21 15.30 15.09 15.12 193,820 -0.13(-0.88%)
May 10, 2006 15.31 15.38 15.21 15.26 178,050 -0.04(-0.26%)
May 09, 2006 15.25 15.34 15.20 15.30 148,853 +0.03(+0.21%)
May 08, 2006 14.95 15.48 14.91 15.26 191,455 +0.20(+1.34%)
May 05, 2006 15.27 15.27 15.06 15.06 217,157 -0.03(-0.18%)
May 04, 2006 15.25 15.34 14.99 15.09 315,561 -0.12(-0.77%)
May 03, 2006 15.19 15.26 14.82 15.21 258,736 +0.13(+0.89%)
May 02, 2006 14.96 15.26 14.78 15.07 294,007 +0.18(+1.18%)
May 01, 2006 15.31 15.55 14.86 14.90 222,003 -0.48(-3.12%)
Apr 28, 2006 14.83 15.44 14.76 15.38 216,281 +0.44(+2.91%)
Apr 27, 2006 15.22 15.22 14.74 14.94 393,418 -0.32(-2.12%)
Apr 26, 2006 14.82 15.53 14.69 15.26 589,807 +0.43(+2.87%)
Apr 25, 2006 14.72 15.17 14.17 14.84 1,681,636 -1.29(-7.99%)
Apr 24, 2006 16.39 16.57 15.94 16.13 242,260 -0.19(-1.18%)
Apr 21, 2006 16.57 17.46 16.16 16.32 272,016 -0.02(-0.11%)
Apr 20, 2006 16.39 16.46 15.96 16.34 249,327 -0.23(-1.38%)
Apr 19, 2006 15.80 16.58 15.72 16.57 341,072 +0.81(+5.13%)
Apr 18, 2006 15.59 15.76 15.44 15.76 236,869 +0.22(+1.42%)
Apr 17, 2006 15.15 15.89 15.15 15.54 319,435 +0.37(+2.43%)
Apr 13, 2006 14.83 15.26 14.73 15.17 146,993 +0.35(+2.36%)
Apr 12, 2006 14.70 14.90 14.58 14.82 72,054 +0.12(+0.79%)
Apr 11, 2006 14.83 14.91 14.47 14.70 159,569 -0.04(-0.27%)
Apr 10, 2006 14.79 15.08 14.73 14.74 168,902 -0.01(-0.09%)
Apr 07, 2006 15.13 15.43 14.75 14.76 180,175 -0.27(-1.82%)
Apr 06, 2006 15.24 15.35 14.84 15.03 214,818 -0.20(-1.30%)
Apr 05, 2006 15.18 15.31 14.88 15.23 157,649 +0.04(+0.24%)
Apr 04, 2006 14.89 15.32 14.72 15.19 174,571 +0.37(+2.51%)
Apr 03, 2006 14.93 15.12 14.66 14.82 114,958 -0.11(-0.72%)
Mar 31, 2006 15.03 15.03 14.71 14.93 120,803 +0.05(+0.36%)
Mar 30, 2006 15.12 15.22 14.59 14.87 104,960 -0.26(-1.69%)
Mar 29, 2006 14.89 15.24 14.82 15.13 174,061 +0.31(+2.12%)
Mar 28, 2006 14.81 15.17 14.81 14.82 132,778 -0.04(-0.27%)
Mar 27, 2006 14.95 14.95 14.77 14.86 84,697 -0.01(-0.06%)
Mar 24, 2006 14.86 15.08 14.72 14.86 146,733 -0.10(-0.66%)
Mar 23, 2006 14.90 15.00 14.75 14.96 70,386 +0.11(+0.76%)
Mar 22, 2006 14.76 14.97 14.59 14.85 149,013 +0.04(+0.24%)
Mar 21, 2006 14.93 15.02 14.61 14.82 209,174 -0.08(-0.51%)
Mar 20, 2006 14.93 15.08 14.69 14.89 216,651 +0.03(+0.21%)
Mar 17, 2006 14.77 15.03 14.68 14.86 534,739 +0.16(+1.10%)
Mar 16, 2006 14.97 15.16 14.65 14.70 84,352 -0.13(-0.85%)
Mar 15, 2006 14.72 14.98 14.51 14.82 302,360 +0.18(+1.26%)
Mar 14, 2006 14.34 14.75 14.28 14.64 345,496 +0.20(+1.40%)
Mar 13, 2006 14.47 14.67 14.10 14.44 221,950 -0.01(-0.06%)
Mar 10, 2006 14.48 14.53 14.17 14.45 117,360 +0.13(+0.91%)
Mar 09, 2006 14.54 14.54 14.25 14.32 114,898 -0.12(-0.81%)
Mar 08, 2006 14.20 14.49 14.03 14.43 250,721 +0.22(+1.52%)
Mar 07, 2006 14.05 14.34 13.92 14.22 150,789 +0.10(+0.73%)
Mar 06, 2006 14.48 14.53 13.84 14.12 176,535 -0.34(-2.36%)
Mar 03, 2006 14.64 14.81 14.42 14.46 154,087 -0.29(-1.95%)
Mar 02, 2006 14.94 14.95 14.55 14.74 162,238 -0.16(-1.08%)
Mar 01, 2006 14.47 14.96 14.25 14.91 128,147 +0.47(+3.27%)
Feb 28, 2006 14.95 14.92 14.38 14.43 291,162 -0.52(-3.45%)
Feb 27, 2006 14.99 15.05 14.81 14.95 365,752 +0.11(+0.76%)
Feb 24, 2006 14.78 14.97 14.38 14.84 420,604 +0.13(+0.92%)
Feb 23, 2006 14.57 14.81 14.53 14.70 316,860 +0.00(+0.00%)
Feb 22, 2006 14.64 14.84 14.54 14.70 294,189 +0.09(+0.58%)
Feb 21, 2006 14.91 14.91 14.37 14.62 275,134 -0.15(-1.00%)
Feb 17, 2006 15.13 15.13 14.42 14.77 331,603 -0.36(-2.40%)
Feb 16, 2006 14.99 15.26 14.85 15.13 297,805 +0.27(+1.81%)
Feb 15, 2006 14.72 14.89 13.85 14.86 249,557 +10.00(+205.57%)
Feb 14, 2006 4.710 4.885 4.668 4.863 186,073 +0.12(+2.61%)
Feb 13, 2006 4.739 4.777 4.705 4.739 150,036 -0.05(-1.03%)
Feb 10, 2006 4.844 4.844 4.729 4.789 47,764 +0.00(+0.00%)
Feb 09, 2006 4.846 4.846 4.741 4.789 158,790 +0.00(+0.07%)
Feb 08, 2006 4.821 4.821 4.739 4.785 167,496 +0.01(+0.18%)
Feb 07, 2006 4.689 4.841 4.629 4.777 342,444 +0.09(+1.87%)
Feb 06, 2006 4.560 4.689 4.546 4.689 171,900 +0.16(+3.60%)
Feb 03, 2006 4.600 4.689 4.526 4.526 152,809 -0.10(-2.14%)
Feb 02, 2006 4.590 4.699 4.590 4.625 335,160 -0.06(-1.25%)
Feb 01, 2006 4.701 4.708 4.607 4.683 134,720 +0.02(+0.35%)
Jan 31, 2006 4.678 4.689 4.585 4.667 387,436 +0.01(+0.12%)
Jan 30, 2006 4.609 4.689 4.519 4.661 169,388 +0.12(+2.68%)
Jan 27, 2006 4.623 4.658 4.497 4.539 274,700 -0.08(-1.81%)
Jan 26, 2006 4.543 4.624 4.500 4.623 366,313 +0.16(+3.51%)
Jan 25, 2006 4.356 4.531 4.323 4.467 557,773 +0.18(+4.10%)
Jan 24, 2006 4.241 4.325 4.241 4.290 255,715 -0.03(-0.72%)
Jan 23, 2006 4.433 4.433 4.256 4.321 97,827 -0.04(-0.81%)
Jan 20, 2006 4.434 4.434 4.347 4.357 99,478 -0.02(-0.39%)
Jan 19, 2006 4.331 4.431 4.268 4.374 155,876 +0.07(+1.60%)
Jan 18, 2006 4.253 4.348 4.253 4.305 97,433 -0.01(-0.23%)
Jan 17, 2006 4.331 4.352 4.290 4.315 74,400 -0.02(-0.52%)
Jan 13, 2006 4.376 4.376 4.334 4.337 55,362 -0.00(-0.02%)
Jan 12, 2006 4.418 4.421 4.333 4.338 74,172 -0.08(-1.85%)
Jan 11, 2006 4.505 4.505 4.408 4.420 139,511 -0.12(-2.63%)
Jan 10, 2006 4.589 4.610 4.466 4.539 147,329 -0.07(-1.58%)
Jan 09, 2006 4.539 4.619 4.528 4.612 438,201 +0.04(+0.91%)
Jan 06, 2006 4.471 4.626 4.435 4.570 160,427 +0.14(+3.12%)
Jan 05, 2006 4.440 4.460 4.413 4.432 82,853 +0.01(+0.20%)
Jan 04, 2006 4.358 4.475 4.358 4.423 158,322 +0.03(+0.76%)
Jan 03, 2006 4.352 4.390 4.282 4.390 134,753 +0.10(+2.31%)
Dec 30, 2005 4.292 4.340 4.280 4.290 138,516 -0.02(-0.58%)
Dec 29, 2005 4.280 4.356 4.266 4.315 88,265 +0.05(+1.10%)
Dec 28, 2005 4.315 4.315 4.263 4.269 88,873 -0.02(-0.50%)
Dec 27, 2005 4.325 4.335 4.267 4.290 142,999 -0.01(-0.14%)
Dec 23, 2005 4.197 4.325 4.141 4.296 362,277 +0.13(+3.16%)
Dec 22, 2005 4.140 4.207 4.123 4.164 119,284 +0.04(+1.08%)
Dec 21, 2005 4.074 4.125 4.067 4.120 195,589 +0.07(+1.77%)
Dec 20, 2005 4.028 4.081 3.976 4.048 201,395 +0.08(+1.95%)
Dec 19, 2005 4.034 4.104 3.969 3.971 158,749 -0.07(-1.85%)
Dec 16, 2005 4.158 4.240 4.045 4.046 629,720 -0.13(-3.13%)
Dec 15, 2005 4.247 4.258 4.155 4.176 132,281 -0.10(-2.44%)
Dec 14, 2005 4.247 4.295 4.213 4.280 101,870 +0.03(+0.75%)
Dec 13, 2005 4.222 4.249 4.183 4.249 75,141 -0.01(-0.14%)
Dec 12, 2005 4.259 4.262 4.228 4.255 136,604 +0.04(+0.91%)
Dec 09, 2005 4.163 4.275 4.143 4.216 243,260 +0.07(+1.57%)
Dec 08, 2005 3.990 4.160 3.970 4.151 410,650 +0.11(+2.73%)
Dec 07, 2005 4.048 4.048 4.016 4.041 184,135 -0.14(-3.32%)
Dec 06, 2005 4.264 4.264 4.155 4.179 76,050 -0.05(-1.07%)
Dec 05, 2005 4.094 4.239 4.076 4.225 107,283 +0.08(+1.88%)
Dec 02, 2005 4.198 4.264 4.091 4.147 138,977 -0.11(-2.49%)
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.