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

Woodward Inc (NQ: WWD )

182.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Dec 30, 2005 4.293 4.340 4.280 4.291 138,509 -0.02(-0.58%)
Dec 29, 2005 4.280 4.356 4.266 4.316 88,261 +0.05(+1.10%)
Dec 28, 2005 4.315 4.315 4.263 4.269 88,869 -0.02(-0.50%)
Dec 27, 2005 4.325 4.335 4.267 4.290 142,993 -0.01(-0.14%)
Dec 23, 2005 4.197 4.325 4.141 4.296 362,260 +0.13(+3.16%)
Dec 22, 2005 4.141 4.207 4.124 4.164 119,279 +0.04(+1.08%)
Dec 21, 2005 4.075 4.125 4.067 4.120 195,579 +0.07(+1.77%)
Dec 20, 2005 4.028 4.082 3.976 4.048 201,386 +0.08(+1.95%)
Dec 19, 2005 4.034 4.104 3.969 3.971 158,742 -0.07(-1.85%)
Dec 16, 2005 4.158 4.240 4.045 4.046 629,691 -0.13(-3.13%)
Dec 15, 2005 4.247 4.258 4.155 4.176 132,275 -0.10(-2.44%)
Dec 14, 2005 4.247 4.295 4.213 4.281 101,865 +0.03(+0.75%)
Dec 13, 2005 4.222 4.249 4.183 4.249 75,138 -0.01(-0.14%)
Dec 12, 2005 4.259 4.262 4.228 4.255 136,598 +0.04(+0.91%)
Dec 09, 2005 4.163 4.275 4.144 4.216 243,248 +0.07(+1.57%)
Dec 08, 2005 3.990 4.160 3.970 4.151 410,630 +0.11(+2.73%)
Dec 07, 2005 4.048 4.048 4.016 4.041 184,127 -0.14(-3.32%)
Dec 06, 2005 4.264 4.264 4.155 4.179 76,046 -0.05(-1.07%)
Dec 05, 2005 4.095 4.239 4.077 4.225 107,278 +0.08(+1.88%)
Dec 02, 2005 4.198 4.264 4.092 4.147 138,970 -0.11(-2.49%)
Dec 01, 2005 4.080 4.253 4.069 4.253 178,160 +0.18(+4.38%)
Nov 30, 2005 4.022 4.077 3.957 4.074 212,959 +0.06(+1.50%)
Nov 29, 2005 4.054 4.076 3.968 4.014 71,356 -0.00(-0.11%)
Nov 28, 2005 4.140 4.140 3.969 4.018 102,834 -0.06(-1.49%)
Nov 25, 2005 3.993 4.079 3.993 4.079 13,891 +0.04(+0.95%)
Nov 23, 2005 4.041 4.091 4.041 4.041 95,725 +0.05(+1.21%)
Nov 22, 2005 4.114 4.140 3.868 3.992 225,000 -0.08(-1.92%)
Nov 21, 2005 3.901 4.155 3.901 4.071 96,380 +0.20(+5.06%)
Nov 18, 2005 3.936 3.936 3.852 3.875 58,199 +0.00(+0.03%)
Nov 17, 2005 3.770 3.891 3.770 3.874 47,328 +0.07(+1.80%)
Nov 16, 2005 3.841 3.859 3.793 3.805 37,432 -0.05(-1.22%)
Nov 15, 2005 3.985 4.028 3.852 3.852 94,569 -0.09(-2.30%)
Nov 14, 2005 3.928 3.953 3.904 3.943 11,359 -0.01(-0.27%)
Nov 11, 2005 3.894 4.019 3.894 3.953 80,356 +0.01(+0.30%)
Nov 10, 2005 3.986 3.986 3.821 3.941 74,924 -0.02(-0.49%)
Nov 09, 2005 3.986 3.986 3.904 3.961 32,520 +0.01(+0.19%)
Nov 08, 2005 4.044 4.066 3.920 3.953 118,283 -0.14(-3.42%)
Nov 07, 2005 4.083 4.110 4.000 4.094 155,054 +0.01(+0.20%)
Nov 04, 2005 4.070 4.086 4.010 4.086 47,909 +0.07(+1.75%)
Nov 03, 2005 4.015 4.098 4.012 4.015 115,958 +0.04(+1.05%)
Nov 02, 2005 3.869 3.973 3.860 3.973 56,816 +0.14(+3.60%)
Nov 01, 2005 3.962 3.971 3.815 3.835 232,571 -0.15(-3.78%)
Oct 31, 2005 3.891 4.051 3.891 3.986 184,093 +0.07(+1.85%)
Oct 28, 2005 3.835 3.914 3.823 3.914 96,066 +0.12(+3.06%)
Oct 27, 2005 3.893 3.963 3.787 3.797 81,933 -0.12(-3.13%)
Oct 26, 2005 3.960 4.025 3.909 3.920 92,578 -0.00(-0.01%)
Oct 25, 2005 3.945 4.022 3.899 3.921 49,052 -0.06(-1.44%)
Oct 24, 2005 3.908 3.990 3.895 3.978 122,820 +0.08(+2.10%)
Oct 21, 2005 3.819 3.941 3.819 3.896 208,455 +0.05(+1.27%)
Oct 20, 2005 3.941 3.995 3.819 3.847 52,339 -0.10(-2.44%)
Oct 19, 2005 3.786 3.976 3.756 3.943 144,837 +0.14(+3.67%)
Oct 18, 2005 3.863 3.979 3.797 3.804 174,324 -0.07(-1.85%)
Oct 17, 2005 3.981 3.981 3.849 3.876 76,715 -0.07(-1.89%)
Oct 14, 2005 4.027 4.027 3.918 3.950 83,570 -0.03(-0.68%)
Oct 13, 2005 3.922 4.023 3.897 3.977 70,086 +0.04(+0.90%)
Oct 12, 2005 3.948 3.973 3.882 3.942 91,595 -0.01(-0.34%)
Oct 11, 2005 4.005 4.006 3.943 3.955 131,366 -0.02(-0.43%)
Oct 10, 2005 4.061 4.112 3.972 3.972 64,360 -0.12(-2.95%)
Oct 07, 2005 3.995 4.097 3.965 4.093 50,762 +0.14(+3.42%)
Oct 06, 2005 4.048 4.111 3.941 3.958 104,699 -0.09(-2.24%)
Oct 05, 2005 4.280 4.290 4.049 4.049 214,295 -0.26(-5.93%)
Oct 04, 2005 4.293 4.367 4.281 4.304 84,907 +0.01(+0.27%)
Oct 03, 2005 4.265 4.385 4.256 4.293 173,389 +0.05(+1.18%)
Sep 30, 2005 4.250 4.250 4.190 4.243 102,701 +0.01(+0.32%)
Sep 29, 2005 4.115 4.233 4.097 4.229 85,415 +0.17(+4.27%)
Sep 28, 2005 4.177 4.184 4.011 4.056 54,330 -0.18(-4.29%)
Sep 27, 2005 4.212 4.275 4.136 4.238 190,027 +0.02(+0.53%)
Sep 26, 2005 4.114 4.223 4.114 4.215 140,213 +0.12(+3.05%)
Sep 23, 2005 4.091 4.120 3.969 4.091 140,728 +0.11(+2.72%)
Sep 22, 2005 3.982 4.066 3.908 3.982 315,553 +0.04(+1.14%)
Sep 21, 2005 3.882 4.026 3.781 3.937 296,316 +0.06(+1.47%)
Sep 20, 2005 4.029 4.029 3.871 3.881 150,249 -0.14(-3.45%)
Sep 19, 2005 4.141 4.141 3.997 4.019 92,925 -0.13(-3.22%)
Sep 16, 2005 4.191 4.191 4.144 4.153 582,075 -0.00(-0.12%)
Sep 15, 2005 4.185 4.185 4.153 4.158 171,271 -0.02(-0.58%)
Sep 14, 2005 4.298 4.298 4.128 4.182 210,480 -0.08(-1.77%)
Sep 13, 2005 4.404 4.404 4.245 4.258 169,039 -0.17(-3.92%)
Sep 12, 2005 4.215 4.440 4.205 4.431 284,155 +0.21(+4.93%)
Sep 09, 2005 4.176 4.223 4.176 4.223 63,692 +0.06(+1.33%)
Sep 08, 2005 4.125 4.168 4.103 4.168 115,162 -0.00(-0.12%)
Sep 07, 2005 4.158 4.189 4.122 4.173 70,153 +0.01(+0.18%)
Sep 06, 2005 4.021 4.240 3.994 4.165 270,263 +0.17(+4.24%)
Sep 02, 2005 4.041 4.051 3.964 3.996 138,489 -0.06(-1.57%)
Sep 01, 2005 4.043 4.063 4.016 4.060 168,057 -0.01(-0.21%)
Aug 31, 2005 4.039 4.088 3.976 4.068 180,659 +0.06(+1.48%)
Aug 30, 2005 4.043 4.058 3.991 4.009 110,986 -0.09(-2.26%)
Aug 29, 2005 4.073 4.114 4.046 4.102 88,141 +0.04(+0.88%)
Aug 26, 2005 4.109 4.122 4.066 4.066 92,424 -0.07(-1.80%)
Aug 25, 2005 4.078 4.144 4.066 4.140 69,819 +0.05(+1.21%)
Aug 24, 2005 4.123 4.193 4.091 4.091 136,157 -0.08(-1.95%)
Aug 23, 2005 4.218 4.247 4.156 4.172 59,054 -0.06(-1.40%)
Aug 22, 2005 4.190 4.231 4.139 4.231 62,663 +0.08(+2.04%)
Aug 19, 2005 4.066 4.171 4.066 4.147 51,965 +0.08(+1.90%)
Aug 18, 2005 4.104 4.134 4.066 4.069 105,313 -0.05(-1.20%)
Aug 17, 2005 4.118 4.185 4.091 4.119 52,085 -0.01(-0.18%)
Aug 16, 2005 4.211 4.325 4.106 4.126 172,086 -0.10(-2.48%)
Aug 15, 2005 4.253 4.265 4.231 4.231 84,071 -0.02(-0.52%)
Aug 12, 2005 4.255 4.285 4.238 4.253 200,731 -0.02(-0.43%)
Aug 11, 2005 4.243 4.322 4.230 4.271 147,483 +0.02(+0.45%)
Aug 10, 2005 4.197 4.324 4.193 4.252 193,267 +0.09(+2.27%)
Aug 09, 2005 4.149 4.215 4.149 4.158 41,474 -0.03(-0.77%)
Aug 08, 2005 4.166 4.192 4.116 4.190 86,437 +0.10(+2.35%)
Aug 05, 2005 4.252 4.252 4.094 4.094 125,105 -0.11(-2.71%)
Aug 04, 2005 4.314 4.381 4.208 4.208 168,638 -0.17(-3.94%)
Aug 03, 2005 4.390 4.443 4.355 4.381 148,879 +0.01(+0.23%)
Aug 02, 2005 4.483 4.490 4.312 4.371 334,517 -0.11(-2.49%)
Aug 01, 2005 4.486 4.487 4.409 4.483 175,654 +0.01(+0.17%)
Jul 29, 2005 4.325 4.482 4.325 4.475 236,920 +0.12(+2.76%)
Jul 28, 2005 4.315 4.438 4.270 4.355 220,837 +0.06(+1.35%)
Jul 27, 2005 4.290 4.372 4.290 4.297 161,622 +0.03(+0.70%)
Jul 26, 2005 4.359 4.359 4.249 4.267 162,457 -0.11(-2.51%)
Jul 25, 2005 4.445 4.465 4.361 4.377 67,654 -0.09(-1.97%)
Jul 22, 2005 4.354 4.465 4.348 4.465 127,918 +0.08(+1.72%)
Jul 21, 2005 4.457 4.457 4.360 4.389 138,770 -0.07(-1.52%)
Jul 20, 2005 4.409 4.457 4.350 4.457 205,068 +0.03(+0.64%)
Jul 19, 2005 4.208 4.445 4.195 4.429 181,434 +0.27(+6.55%)
Jul 18, 2005 4.274 4.274 4.132 4.156 103,603 -0.12(-2.90%)
Jul 15, 2005 4.256 4.296 4.158 4.281 351,736 +0.01(+0.34%)
Jul 14, 2005 4.417 4.440 4.240 4.266 205,763 -0.09(-2.15%)
Jul 13, 2005 4.482 4.482 4.288 4.360 144,269 -0.11(-2.36%)
Jul 12, 2005 4.346 4.489 4.346 4.465 143,180 +0.08(+1.72%)
Jul 11, 2005 4.396 4.487 4.310 4.390 480,310 +0.04(+0.86%)
Jul 08, 2005 4.313 4.390 4.301 4.353 192,893 +0.05(+1.12%)
Jul 07, 2005 4.381 4.434 4.249 4.304 305,617 -0.12(-2.74%)
Jul 06, 2005 4.476 4.481 4.412 4.425 162,450 -0.00(-0.11%)
Jul 05, 2005 4.286 4.431 4.268 4.430 189,766 +0.09(+2.00%)
Jul 01, 2005 4.234 4.344 4.208 4.344 183,752 +0.15(+3.62%)
Jun 30, 2005 4.310 4.310 4.154 4.192 140,774 -0.13(-2.91%)
Jun 29, 2005 4.226 4.318 4.166 4.318 140,059 +0.11(+2.63%)
Jun 28, 2005 4.148 4.212 4.067 4.207 144,329 +0.12(+2.92%)
Jun 27, 2005 4.091 4.109 4.014 4.088 116,860 -0.03(-0.76%)
Jun 24, 2005 4.227 4.331 4.045 4.119 286,854 -0.13(-3.14%)
Jun 23, 2005 4.205 4.350 4.201 4.253 182,623 +0.02(+0.52%)
Jun 22, 2005 4.240 4.284 4.207 4.230 139,284 +0.04(+0.93%)
Jun 21, 2005 4.200 4.201 4.150 4.191 83,530 +0.00(+0.04%)
Jun 20, 2005 4.322 4.322 4.184 4.190 311,511 -0.12(-2.81%)
Jun 17, 2005 4.348 4.375 4.307 4.311 562,143 -0.04(-0.81%)
Jun 16, 2005 4.160 4.351 4.157 4.347 398,423 +0.18(+4.38%)
Jun 15, 2005 4.065 4.164 4.065 4.164 328,924 +0.11(+2.67%)
Jun 14, 2005 4.030 4.056 3.991 4.056 333,281 +0.02(+0.38%)
Jun 13, 2005 3.991 4.040 3.991 4.040 102,273 +0.04(+0.92%)
Jun 10, 2005 4.021 4.021 3.986 4.003 90,807 -0.02(-0.41%)
Jun 09, 2005 3.961 4.025 3.916 4.020 306,513 +0.05(+1.21%)
Jun 08, 2005 3.987 3.987 3.930 3.972 344,940 +0.03(+0.78%)
Jun 07, 2005 3.922 3.966 3.845 3.941 159,811 +0.04(+0.99%)
Jun 06, 2005 3.852 3.912 3.838 3.902 89,230 +0.02(+0.61%)
Jun 03, 2005 3.892 3.911 3.841 3.879 83,918 -0.05(-1.18%)
Jun 02, 2005 3.954 4.035 3.879 3.925 490,900 -0.02(-0.62%)
Jun 01, 2005 3.891 3.957 3.854 3.949 265,646 +0.09(+2.33%)
May 31, 2005 3.912 3.928 3.826 3.860 186,672 -0.01(-0.23%)
May 27, 2005 3.814 3.891 3.782 3.869 209,084 +0.04(+1.02%)
May 26, 2005 3.804 3.834 3.741 3.830 158,094 +0.07(+1.87%)
May 25, 2005 3.841 3.841 3.731 3.759 342,401 -0.02(-0.48%)
May 24, 2005 3.783 3.815 3.746 3.777 284,649 -0.06(-1.61%)
May 23, 2005 3.890 3.890 3.799 3.839 207,253 -0.03(-0.89%)
May 20, 2005 3.941 3.941 3.854 3.874 310,315 -0.04(-1.08%)
May 19, 2005 3.863 3.940 3.863 3.916 169,172 +0.05(+1.29%)
May 18, 2005 3.776 3.882 3.699 3.866 247,231 +0.15(+4.12%)
May 17, 2005 3.718 3.741 3.666 3.713 201,954 -0.05(-1.34%)
May 16, 2005 3.735 3.763 3.655 3.763 160,005 +0.11(+3.02%)
May 13, 2005 3.797 3.797 3.628 3.653 126,936 -0.09(-2.32%)
May 12, 2005 3.858 3.858 3.740 3.740 129,629 -0.09(-2.29%)
May 11, 2005 3.771 3.857 3.757 3.828 150,149 +0.03(+0.79%)
May 10, 2005 3.712 3.808 3.712 3.798 172,707 +0.01(+0.26%)
May 09, 2005 3.733 3.788 3.693 3.788 182,476 +0.07(+2.00%)
May 06, 2005 3.667 3.722 3.667 3.713 142,578 +0.03(+0.94%)
May 05, 2005 3.764 3.801 3.663 3.679 343,671 -0.11(-2.92%)
May 04, 2005 3.669 3.814 3.667 3.790 516,091 +0.12(+3.32%)
May 03, 2005 3.542 3.683 3.542 3.668 316,856 +0.05(+1.32%)
May 02, 2005 3.477 3.620 3.477 3.620 148,632 +0.10(+2.85%)
Apr 29, 2005 3.490 3.570 3.412 3.520 160,539 +0.11(+3.14%)
Apr 28, 2005 3.524 3.611 3.366 3.413 351,990 -0.15(-4.20%)
Apr 27, 2005 3.330 3.592 3.280 3.562 564,061 +0.25(+7.42%)
Apr 26, 2005 3.214 3.490 3.131 3.316 506,149 +0.18(+5.74%)
Apr 25, 2005 3.311 3.311 3.102 3.136 200,865 -0.12(-3.63%)
Apr 22, 2005 3.266 3.335 3.195 3.255 88,655 -0.01(-0.34%)
Apr 21, 2005 3.198 3.316 3.177 3.266 100,569 +0.07(+2.27%)
Apr 20, 2005 3.169 3.242 3.148 3.193 230,439 -0.02(-0.76%)
Apr 19, 2005 3.151 3.231 3.151 3.218 170,295 +0.05(+1.61%)
Apr 18, 2005 3.026 3.167 3.006 3.167 324,594 +0.12(+3.86%)
Apr 15, 2005 3.188 3.290 3.039 3.049 260,274 -0.14(-4.53%)
Apr 14, 2005 3.246 3.270 3.194 3.194 168,457 -0.09(-2.72%)
Apr 13, 2005 3.359 3.405 3.282 3.283 67,968 -0.08(-2.27%)
Apr 12, 2005 3.318 3.374 3.204 3.359 200,671 +0.04(+1.10%)
Apr 11, 2005 3.409 3.409 3.323 3.323 154,960 -0.05(-1.54%)
Apr 08, 2005 3.476 3.481 3.371 3.375 63,411 -0.12(-3.36%)
Apr 07, 2005 3.496 3.496 3.443 3.492 159,731 +0.02(+0.55%)
Apr 06, 2005 3.536 3.547 3.473 3.473 230,907 -0.03(-0.90%)
Apr 05, 2005 3.533 3.549 3.503 3.504 126,589 -0.03(-0.76%)
Apr 04, 2005 3.542 3.559 3.524 3.531 82,307 -0.01(-0.30%)
Apr 01, 2005 3.560 3.588 3.542 3.542 176,930 -0.03(-0.98%)
Mar 31, 2005 3.558 3.611 3.554 3.577 206,999 -0.02(-0.44%)
Mar 30, 2005 3.560 3.617 3.543 3.593 122,199 +0.05(+1.44%)
Mar 29, 2005 3.562 3.599 3.542 3.542 183,405 -0.05(-1.50%)
Mar 28, 2005 3.562 3.612 3.562 3.596 67,467 +0.02(+0.46%)
Mar 24, 2005 3.587 3.632 3.579 3.579 119,653 +0.04(+1.06%)
Mar 23, 2005 3.592 3.592 3.542 3.542 81,572 -0.04(-1.05%)
Mar 22, 2005 3.617 3.671 3.579 3.579 62,743 -0.04(-1.18%)
Mar 21, 2005 3.619 3.624 3.580 3.622 74,663 +0.04(+1.04%)
Mar 18, 2005 3.639 3.639 3.567 3.585 400,708 -0.01(-0.37%)
Mar 17, 2005 3.554 3.639 3.554 3.598 69,238 +0.01(+0.36%)
Mar 16, 2005 3.592 3.596 3.568 3.585 107,445 +0.01(+0.24%)
Mar 15, 2005 3.576 3.640 3.576 3.577 120,281 -0.02(-0.44%)
Mar 14, 2005 3.534 3.611 3.534 3.593 91,268 +0.02(+0.63%)
Mar 11, 2005 3.541 3.578 3.512 3.570 155,949 +0.04(+1.17%)
Mar 10, 2005 3.570 3.626 3.492 3.529 218,539 -0.05(-1.35%)
Mar 09, 2005 3.647 3.647 3.577 3.577 91,522 -0.09(-2.38%)
Mar 08, 2005 3.652 3.687 3.647 3.665 181,060 -0.01(-0.39%)
Mar 07, 2005 3.716 3.721 3.650 3.679 208,716 +0.00(+0.01%)
Mar 04, 2005 3.704 3.704 3.657 3.679 162,036 +0.00(+0.08%)
Mar 03, 2005 3.704 3.704 3.644 3.676 190,174 +0.00(+0.04%)
Mar 02, 2005 3.647 3.729 3.647 3.674 149,601 -0.01(-0.35%)
Mar 01, 2005 3.652 3.699 3.633 3.687 346,952 +0.04(+0.98%)
Feb 28, 2005 3.672 3.672 3.613 3.651 496,213 +0.00(+0.12%)
Feb 25, 2005 3.629 3.655 3.604 3.647 181,721 -0.01(-0.27%)
Feb 24, 2005 3.634 3.657 3.602 3.657 156,336 +0.03(+0.95%)
Feb 23, 2005 3.602 3.641 3.602 3.622 237,909 -0.00(-0.12%)
Feb 22, 2005 3.591 3.641 3.584 3.627 448,276 -0.00(-0.11%)
Feb 18, 2005 3.640 3.640 3.602 3.631 248,440 +0.01(+0.32%)
Feb 17, 2005 3.641 3.642 3.603 3.619 227,439 -0.01(-0.27%)
Feb 16, 2005 3.591 3.640 3.569 3.629 212,565 +0.02(+0.58%)
Feb 15, 2005 3.564 3.633 3.563 3.608 197,484 -0.02(-0.60%)
Feb 14, 2005 3.604 3.630 3.545 3.630 61,520 +0.05(+1.34%)
Feb 11, 2005 3.597 3.597 3.518 3.582 102,166 +0.01(+0.36%)
Feb 10, 2005 3.569 3.604 3.538 3.569 240,455 +0.02(+0.59%)
Feb 09, 2005 3.644 3.696 3.536 3.548 215,926 -0.12(-3.22%)
Feb 08, 2005 3.669 3.700 3.642 3.667 98,778 -0.04(-1.21%)
Feb 07, 2005 3.711 3.739 3.696 3.712 72,592 -0.02(-0.64%)
Feb 04, 2005 3.625 3.736 3.625 3.735 150,570 +0.09(+2.51%)
Feb 03, 2005 3.630 3.651 3.569 3.644 197,958 +0.01(+0.25%)
Feb 02, 2005 3.616 3.635 3.507 3.635 351,141 +0.02(+0.58%)
Feb 01, 2005 3.567 3.620 3.558 3.614 231,087 +0.06(+1.71%)
Jan 31, 2005 3.525 3.560 3.512 3.554 153,958 +0.05(+1.39%)
Jan 28, 2005 3.524 3.541 3.480 3.505 182,062 -0.04(-1.22%)
Jan 27, 2005 3.478 3.548 3.448 3.548 143,607 +0.06(+1.73%)
Jan 26, 2005 3.414 3.488 3.378 3.488 173,415 +0.19(+5.86%)
Jan 25, 2005 3.404 3.408 3.295 3.295 179,997 -0.02(-0.50%)
Jan 24, 2005 3.425 3.442 3.300 3.311 232,310 -0.14(-3.98%)
Jan 21, 2005 3.440 3.451 3.323 3.449 169,226 +0.08(+2.25%)
Jan 20, 2005 3.382 3.416 3.358 3.373 169,968 -0.04(-1.31%)
Jan 19, 2005 3.520 3.538 3.418 3.418 231,501 -0.05(-1.55%)
Jan 18, 2005 3.417 3.509 3.417 3.472 211,903 -0.01(-0.33%)
Jan 14, 2005 3.456 3.486 3.348 3.483 182,042 +0.08(+2.24%)
Jan 13, 2005 3.474 3.474 3.348 3.407 117,942 -0.01(-0.31%)
Jan 12, 2005 3.366 3.454 3.366 3.417 116,258 +0.06(+1.81%)
Jan 11, 2005 3.387 3.399 3.308 3.356 100,770 -0.04(-1.07%)
Jan 10, 2005 3.294 3.424 3.294 3.393 210,480 +0.09(+2.66%)
Jan 07, 2005 3.449 3.468 3.305 3.305 156,858 -0.12(-3.40%)
Jan 06, 2005 3.342 3.497 3.342 3.421 261,964 +0.08(+2.28%)
Jan 05, 2005 3.563 3.563 3.345 3.345 288,451 -0.21(-5.78%)
Jan 04, 2005 3.587 3.620 3.501 3.550 286,440 -0.02(-0.54%)
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.