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

Woodward Inc (NQ: WWD )

179.50 +1.15 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2005 4.044 4.094 3.981 4.074 180,410 +0.06(+1.48%)
Aug 30, 2005 4.048 4.064 3.996 4.014 110,833 -0.09(-2.26%)
Aug 29, 2005 4.079 4.120 4.051 4.107 88,019 +0.04(+0.88%)
Aug 26, 2005 4.115 4.128 4.071 4.071 92,297 -0.07(-1.80%)
Aug 25, 2005 4.084 4.149 4.071 4.146 69,723 +0.05(+1.21%)
Aug 24, 2005 4.128 4.199 4.096 4.096 135,969 -0.08(-1.95%)
Aug 23, 2005 4.224 4.253 4.162 4.178 58,973 -0.06(-1.40%)
Aug 22, 2005 4.196 4.237 4.144 4.237 62,576 +0.08(+2.04%)
Aug 19, 2005 4.071 4.177 4.071 4.152 51,893 +0.08(+1.90%)
Aug 18, 2005 4.109 4.139 4.071 4.075 105,168 -0.05(-1.20%)
Aug 17, 2005 4.124 4.191 4.096 4.124 52,013 -0.01(-0.18%)
Aug 16, 2005 4.217 4.331 4.112 4.132 171,849 -0.10(-2.48%)
Aug 15, 2005 4.259 4.271 4.237 4.237 83,956 -0.02(-0.52%)
Aug 12, 2005 4.261 4.291 4.244 4.259 200,455 -0.02(-0.43%)
Aug 11, 2005 4.249 4.328 4.236 4.277 147,280 +0.02(+0.45%)
Aug 10, 2005 4.203 4.330 4.199 4.258 193,001 +0.09(+2.27%)
Aug 09, 2005 4.155 4.221 4.155 4.164 41,417 -0.03(-0.77%)
Aug 08, 2005 4.172 4.198 4.122 4.196 86,318 +0.10(+2.35%)
Aug 05, 2005 4.258 4.258 4.100 4.100 124,933 -0.11(-2.71%)
Aug 04, 2005 4.320 4.387 4.214 4.214 168,406 -0.17(-3.94%)
Aug 03, 2005 4.396 4.449 4.361 4.387 148,674 +0.01(+0.23%)
Aug 02, 2005 4.489 4.496 4.318 4.377 334,056 -0.11(-2.49%)
Aug 01, 2005 4.492 4.493 4.415 4.489 175,412 +0.01(+0.17%)
Jul 29, 2005 4.331 4.488 4.331 4.481 236,594 +0.12(+2.76%)
Jul 28, 2005 4.321 4.444 4.276 4.361 220,533 +0.06(+1.35%)
Jul 27, 2005 4.296 4.378 4.296 4.303 161,399 +0.03(+0.70%)
Jul 26, 2005 4.365 4.365 4.255 4.273 162,233 -0.11(-2.51%)
Jul 25, 2005 4.451 4.471 4.367 4.383 67,561 -0.09(-1.97%)
Jul 22, 2005 4.360 4.471 4.354 4.471 127,742 +0.08(+1.72%)
Jul 21, 2005 4.463 4.463 4.366 4.396 138,578 -0.07(-1.52%)
Jul 20, 2005 4.415 4.463 4.356 4.463 204,785 +0.03(+0.64%)
Jul 19, 2005 4.214 4.451 4.201 4.435 181,184 +0.27(+6.55%)
Jul 18, 2005 4.280 4.280 4.137 4.162 103,460 -0.12(-2.90%)
Jul 15, 2005 4.262 4.302 4.164 4.287 351,251 +0.01(+0.34%)
Jul 14, 2005 4.423 4.446 4.246 4.272 205,479 -0.09(-2.15%)
Jul 13, 2005 4.488 4.488 4.294 4.366 144,070 -0.11(-2.36%)
Jul 12, 2005 4.352 4.495 4.352 4.471 142,982 +0.08(+1.72%)
Jul 11, 2005 4.402 4.493 4.316 4.396 479,648 +0.04(+0.86%)
Jul 08, 2005 4.319 4.396 4.307 4.359 192,627 +0.05(+1.12%)
Jul 07, 2005 4.387 4.440 4.255 4.310 305,196 -0.12(-2.74%)
Jul 06, 2005 4.482 4.487 4.418 4.431 162,227 -0.00(-0.11%)
Jul 05, 2005 4.292 4.437 4.274 4.436 189,505 +0.09(+2.00%)
Jul 01, 2005 4.240 4.350 4.214 4.350 183,499 +0.15(+3.62%)
Jun 30, 2005 4.316 4.316 4.160 4.198 140,580 -0.13(-2.91%)
Jun 29, 2005 4.232 4.324 4.172 4.324 139,866 +0.11(+2.63%)
Jun 28, 2005 4.154 4.218 4.072 4.213 144,130 +0.12(+2.92%)
Jun 27, 2005 4.096 4.115 4.020 4.093 116,699 -0.03(-0.76%)
Jun 24, 2005 4.233 4.337 4.051 4.125 286,459 -0.13(-3.14%)
Jun 23, 2005 4.211 4.356 4.207 4.258 182,372 +0.02(+0.52%)
Jun 22, 2005 4.246 4.290 4.213 4.236 139,092 +0.04(+0.93%)
Jun 21, 2005 4.206 4.207 4.155 4.197 83,415 +0.00(+0.04%)
Jun 20, 2005 4.328 4.328 4.190 4.196 311,082 -0.12(-2.81%)
Jun 17, 2005 4.354 4.381 4.313 4.317 561,368 -0.04(-0.81%)
Jun 16, 2005 4.166 4.357 4.162 4.353 397,874 +0.18(+4.38%)
Jun 15, 2005 4.070 4.170 4.070 4.170 328,471 +0.11(+2.67%)
Jun 14, 2005 4.035 4.061 3.996 4.061 332,821 +0.02(+0.38%)
Jun 13, 2005 3.996 4.046 3.996 4.046 102,132 +0.04(+0.92%)
Jun 10, 2005 4.026 4.026 3.991 4.009 90,682 -0.02(-0.41%)
Jun 09, 2005 3.966 4.031 3.921 4.025 306,090 +0.05(+1.21%)
Jun 08, 2005 3.992 3.992 3.935 3.977 344,465 +0.03(+0.79%)
Jun 07, 2005 3.927 3.972 3.850 3.946 159,591 +0.04(+0.99%)
Jun 06, 2005 3.857 3.917 3.844 3.908 89,107 +0.02(+0.61%)
Jun 03, 2005 3.897 3.916 3.846 3.884 83,802 -0.05(-1.18%)
Jun 02, 2005 3.959 4.040 3.884 3.930 490,224 -0.02(-0.62%)
Jun 01, 2005 3.896 3.962 3.859 3.955 265,280 +0.09(+2.33%)
May 31, 2005 3.917 3.933 3.831 3.865 186,415 -0.01(-0.23%)
May 27, 2005 3.819 3.896 3.787 3.874 208,795 +0.04(+1.02%)
May 26, 2005 3.809 3.840 3.747 3.835 157,876 +0.07(+1.87%)
May 25, 2005 3.847 3.847 3.736 3.765 341,930 -0.02(-0.48%)
May 24, 2005 3.788 3.820 3.751 3.783 284,257 -0.06(-1.61%)
May 23, 2005 3.895 3.895 3.805 3.845 206,967 -0.03(-0.89%)
May 20, 2005 3.946 3.946 3.859 3.879 309,887 -0.04(-1.08%)
May 19, 2005 3.868 3.945 3.868 3.921 168,939 +0.05(+1.29%)
May 18, 2005 3.782 3.887 3.704 3.871 246,890 +0.15(+4.12%)
May 17, 2005 3.723 3.747 3.671 3.718 201,676 -0.05(-1.34%)
May 16, 2005 3.740 3.769 3.660 3.769 159,784 +0.11(+3.02%)
May 13, 2005 3.803 3.803 3.633 3.658 126,761 -0.09(-2.32%)
May 12, 2005 3.863 3.863 3.745 3.745 129,450 -0.09(-2.29%)
May 11, 2005 3.777 3.862 3.763 3.833 149,942 +0.03(+0.79%)
May 10, 2005 3.717 3.813 3.717 3.803 172,469 +0.01(+0.26%)
May 09, 2005 3.739 3.793 3.698 3.793 182,225 +0.07(+2.00%)
May 06, 2005 3.672 3.727 3.672 3.719 142,382 +0.03(+0.94%)
May 05, 2005 3.769 3.807 3.668 3.684 343,197 -0.11(-2.92%)
May 04, 2005 3.674 3.819 3.672 3.795 515,380 +0.12(+3.32%)
May 03, 2005 3.547 3.688 3.547 3.673 316,420 +0.05(+1.32%)
May 02, 2005 3.482 3.625 3.482 3.625 148,427 +0.10(+2.85%)
Apr 29, 2005 3.494 3.575 3.417 3.525 160,318 +0.11(+3.14%)
Apr 28, 2005 3.529 3.616 3.371 3.417 351,505 -0.15(-4.20%)
Apr 27, 2005 3.335 3.597 3.285 3.567 563,284 +0.25(+7.42%)
Apr 26, 2005 3.219 3.494 3.135 3.321 505,451 +0.18(+5.74%)
Apr 25, 2005 3.316 3.316 3.106 3.141 200,588 -0.12(-3.63%)
Apr 22, 2005 3.271 3.339 3.199 3.259 88,533 -0.01(-0.34%)
Apr 21, 2005 3.203 3.321 3.182 3.270 100,431 +0.07(+2.27%)
Apr 20, 2005 3.173 3.247 3.153 3.198 230,121 -0.02(-0.76%)
Apr 19, 2005 3.155 3.235 3.155 3.222 170,060 +0.05(+1.61%)
Apr 18, 2005 3.030 3.172 3.010 3.171 324,147 +0.12(+3.86%)
Apr 15, 2005 3.192 3.295 3.043 3.053 259,915 -0.14(-4.53%)
Apr 14, 2005 3.250 3.275 3.198 3.198 168,225 -0.09(-2.72%)
Apr 13, 2005 3.364 3.410 3.287 3.288 67,874 -0.08(-2.27%)
Apr 12, 2005 3.323 3.378 3.208 3.364 200,395 +0.04(+1.10%)
Apr 11, 2005 3.413 3.413 3.327 3.327 154,746 -0.05(-1.54%)
Apr 08, 2005 3.481 3.485 3.375 3.379 63,324 -0.12(-3.36%)
Apr 07, 2005 3.501 3.501 3.448 3.497 159,511 +0.02(+0.55%)
Apr 06, 2005 3.541 3.552 3.477 3.478 230,589 -0.03(-0.90%)
Apr 05, 2005 3.538 3.554 3.508 3.509 126,414 -0.03(-0.76%)
Apr 04, 2005 3.547 3.564 3.529 3.536 82,194 -0.01(-0.30%)
Apr 01, 2005 3.565 3.593 3.547 3.547 176,686 -0.03(-0.98%)
Mar 31, 2005 3.563 3.616 3.559 3.582 206,714 -0.02(-0.44%)
Mar 30, 2005 3.565 3.622 3.548 3.598 122,030 +0.05(+1.44%)
Mar 29, 2005 3.567 3.604 3.547 3.547 183,152 -0.05(-1.50%)
Mar 28, 2005 3.567 3.617 3.567 3.601 67,374 +0.02(+0.46%)
Mar 24, 2005 3.592 3.637 3.584 3.584 119,488 +0.04(+1.06%)
Mar 23, 2005 3.597 3.597 3.547 3.547 81,460 -0.04(-1.05%)
Mar 22, 2005 3.622 3.676 3.584 3.584 62,656 -0.04(-1.18%)
Mar 21, 2005 3.624 3.629 3.585 3.627 74,560 +0.04(+1.04%)
Mar 18, 2005 3.644 3.644 3.572 3.590 400,156 -0.01(-0.37%)
Mar 17, 2005 3.559 3.644 3.559 3.603 69,142 +0.01(+0.36%)
Mar 16, 2005 3.597 3.601 3.573 3.590 107,297 +0.01(+0.24%)
Mar 15, 2005 3.581 3.645 3.581 3.582 120,115 -0.02(-0.44%)
Mar 14, 2005 3.539 3.616 3.539 3.598 91,142 +0.02(+0.63%)
Mar 11, 2005 3.546 3.583 3.517 3.575 155,734 +0.04(+1.17%)
Mar 10, 2005 3.575 3.631 3.497 3.534 218,237 -0.05(-1.35%)
Mar 09, 2005 3.652 3.652 3.582 3.582 91,396 -0.09(-2.38%)
Mar 08, 2005 3.657 3.692 3.652 3.670 180,810 -0.01(-0.39%)
Mar 07, 2005 3.722 3.727 3.655 3.684 208,428 +0.00(+0.01%)
Mar 04, 2005 3.709 3.709 3.662 3.684 161,813 +0.00(+0.08%)
Mar 03, 2005 3.709 3.709 3.649 3.681 189,912 +0.00(+0.04%)
Mar 02, 2005 3.652 3.734 3.652 3.679 149,395 -0.01(-0.35%)
Mar 01, 2005 3.657 3.704 3.638 3.692 346,474 +0.04(+0.98%)
Feb 28, 2005 3.677 3.677 3.618 3.656 495,529 +0.00(+0.12%)
Feb 25, 2005 3.634 3.660 3.609 3.652 181,471 -0.01(-0.27%)
Feb 24, 2005 3.639 3.662 3.607 3.662 156,121 +0.03(+0.95%)
Feb 23, 2005 3.607 3.646 3.607 3.627 237,582 -0.00(-0.12%)
Feb 22, 2005 3.596 3.646 3.589 3.632 447,659 -0.00(-0.11%)
Feb 18, 2005 3.645 3.645 3.607 3.636 248,098 +0.01(+0.32%)
Feb 17, 2005 3.646 3.647 3.608 3.624 227,125 -0.01(-0.27%)
Feb 16, 2005 3.596 3.645 3.574 3.634 212,272 +0.02(+0.58%)
Feb 15, 2005 3.569 3.638 3.568 3.613 197,212 -0.02(-0.60%)
Feb 14, 2005 3.609 3.635 3.550 3.635 61,435 +0.05(+1.34%)
Feb 11, 2005 3.602 3.602 3.523 3.587 102,025 +0.01(+0.36%)
Feb 10, 2005 3.574 3.609 3.543 3.574 240,124 +0.02(+0.59%)
Feb 09, 2005 3.649 3.701 3.541 3.553 215,628 -0.12(-3.22%)
Feb 08, 2005 3.674 3.705 3.647 3.672 98,642 -0.04(-1.21%)
Feb 07, 2005 3.716 3.745 3.701 3.717 72,492 -0.02(-0.64%)
Feb 04, 2005 3.630 3.742 3.630 3.741 150,363 +0.09(+2.51%)
Feb 03, 2005 3.635 3.656 3.574 3.649 197,685 +0.01(+0.25%)
Feb 02, 2005 3.621 3.640 3.512 3.640 350,657 +0.02(+0.58%)
Feb 01, 2005 3.572 3.625 3.563 3.619 230,769 +0.06(+1.71%)
Jan 31, 2005 3.530 3.565 3.517 3.559 153,746 +0.05(+1.39%)
Jan 28, 2005 3.529 3.546 3.484 3.510 181,811 -0.04(-1.22%)
Jan 27, 2005 3.482 3.553 3.453 3.553 143,410 +0.06(+1.73%)
Jan 26, 2005 3.419 3.493 3.383 3.493 173,177 +0.19(+5.86%)
Jan 25, 2005 3.408 3.412 3.300 3.300 179,749 -0.02(-0.50%)
Jan 24, 2005 3.429 3.446 3.304 3.316 231,990 -0.14(-3.98%)
Jan 21, 2005 3.445 3.456 3.327 3.453 168,993 +0.08(+2.25%)
Jan 20, 2005 3.387 3.420 3.363 3.377 169,733 -0.04(-1.31%)
Jan 19, 2005 3.525 3.543 3.422 3.422 231,182 -0.05(-1.55%)
Jan 18, 2005 3.422 3.514 3.422 3.476 211,611 -0.01(-0.33%)
Jan 14, 2005 3.460 3.491 3.353 3.488 181,791 +0.08(+2.24%)
Jan 13, 2005 3.478 3.478 3.352 3.411 117,780 -0.01(-0.31%)
Jan 12, 2005 3.371 3.459 3.371 3.422 116,098 +0.06(+1.81%)
Jan 11, 2005 3.392 3.403 3.312 3.361 100,631 -0.04(-1.07%)
Jan 10, 2005 3.299 3.429 3.299 3.397 210,190 +0.09(+2.66%)
Jan 07, 2005 3.453 3.472 3.309 3.309 156,642 -0.12(-3.40%)
Jan 06, 2005 3.347 3.502 3.347 3.426 261,603 +0.08(+2.28%)
Jan 05, 2005 3.568 3.568 3.349 3.349 288,054 -0.21(-5.78%)
Jan 04, 2005 3.592 3.625 3.506 3.555 286,046 -0.02(-0.55%)
Jan 03, 2005 3.507 3.628 3.507 3.574 216,916 -0.00(-0.08%)
Dec 31, 2004 3.553 3.606 3.547 3.577 60,721 +0.01(+0.25%)
Dec 30, 2004 3.603 3.612 3.567 3.568 104,761 -0.04(-1.03%)
Dec 29, 2004 3.562 3.670 3.562 3.605 76,736 +0.01(+0.38%)
Dec 28, 2004 3.620 3.642 3.542 3.592 185,501 +0.07(+1.99%)
Dec 27, 2004 3.596 3.650 3.505 3.522 262,237 -0.04(-1.12%)
Dec 23, 2004 3.666 3.672 3.562 3.562 144,130 -0.04(-1.10%)
Dec 22, 2004 3.605 3.694 3.601 3.601 157,476 -0.05(-1.25%)
Dec 21, 2004 3.563 3.647 3.545 3.647 90,748 +0.13(+3.78%)
Dec 20, 2004 3.547 3.623 3.514 3.514 72,732 -0.08(-2.31%)
Dec 17, 2004 3.552 3.619 3.497 3.597 162,814 +0.08(+2.26%)
Dec 16, 2004 3.597 3.626 3.513 3.517 136,123 -0.12(-3.30%)
Dec 15, 2004 3.554 3.637 3.554 3.637 138,792 +0.06(+1.70%)
Dec 14, 2004 3.530 3.576 3.512 3.576 166,817 +0.07(+1.98%)
Dec 13, 2004 3.529 3.573 3.485 3.507 181,497 -0.02(-0.65%)
Dec 10, 2004 3.482 3.535 3.422 3.530 262,237 +0.05(+1.39%)
Dec 09, 2004 3.428 3.481 3.355 3.481 196,177 +0.00(+0.10%)
Dec 08, 2004 3.465 3.479 3.407 3.478 437,062 +0.05(+1.55%)
Dec 07, 2004 3.509 3.514 3.425 3.425 322,959 -0.10(-2.74%)
Dec 06, 2004 3.531 3.550 3.505 3.521 175,492 -0.03(-0.93%)
Dec 03, 2004 3.655 3.655 3.536 3.554 149,468 -0.09(-2.53%)
Dec 02, 2004 3.602 3.694 3.602 3.647 152,137 +0.02(+0.51%)
Dec 01, 2004 3.610 3.653 3.572 3.628 270,912 -0.01(-0.30%)
Nov 30, 2004 3.582 3.694 3.563 3.639 280,921 +0.03(+0.79%)
Nov 29, 2004 3.647 3.664 3.535 3.611 175,492 -0.00(-0.12%)
Nov 26, 2004 3.581 3.634 3.545 3.615 106,096 +0.05(+1.29%)
Nov 24, 2004 3.419 3.591 3.372 3.569 528,479 +0.24(+7.28%)
Nov 23, 2004 3.247 3.327 3.208 3.327 340,975 -0.02(-0.57%)
Nov 22, 2004 3.222 3.346 3.177 3.346 152,137 +0.12(+3.72%)
Nov 19, 2004 3.340 3.340 3.226 3.226 54,716 -0.09(-2.70%)
Nov 18, 2004 3.314 3.345 3.314 3.315 28,692 +0.00(+0.02%)
Nov 17, 2004 3.275 3.344 3.264 3.315 130,785 +0.07(+2.09%)
Nov 16, 2004 3.284 3.323 3.232 3.247 132,787 -0.09(-2.58%)
Nov 15, 2004 3.325 3.346 3.276 3.333 136,790 -0.06(-1.72%)
Nov 12, 2004 3.354 3.392 3.314 3.391 81,407 +0.01(+0.28%)
Nov 11, 2004 3.339 3.385 3.324 3.382 66,727 +0.04(+1.11%)
Nov 10, 2004 3.324 3.363 3.305 3.345 79,405 +0.04(+1.19%)
Nov 09, 2004 3.283 3.312 3.248 3.306 114,770 +0.03(+0.78%)
Nov 08, 2004 3.247 3.292 3.237 3.280 121,443 +0.01(+0.41%)
Nov 05, 2004 3.176 3.267 3.172 3.267 273,581 +0.13(+4.21%)
Nov 04, 2004 3.077 3.162 3.077 3.135 58,052 -0.01(-0.40%)
Nov 03, 2004 3.087 3.147 3.087 3.147 81,407 +0.08(+2.61%)
Nov 02, 2004 3.102 3.115 3.052 3.067 86,745 -0.00(-0.02%)
Nov 01, 2004 3.014 3.101 2.997 3.068 140,127 +0.04(+1.42%)
Oct 29, 2004 3.112 3.112 3.015 3.025 79,405 -0.06(-2.01%)
Oct 28, 2004 3.083 3.103 3.027 3.087 91,416 +0.01(+0.24%)
Oct 27, 2004 3.033 3.079 2.998 3.079 366,332 +0.08(+2.67%)
Oct 26, 2004 3.001 3.025 2.972 2.999 146,799 +0.02(+0.76%)
Oct 25, 2004 2.922 3.000 2.922 2.977 130,785 +0.05(+1.55%)
Oct 22, 2004 2.981 2.981 2.928 2.931 108,765 -0.05(-1.66%)
Oct 21, 2004 2.991 3.002 2.966 2.981 91,416 -0.00(-0.03%)
Oct 20, 2004 2.999 3.043 2.976 2.982 137,457 -0.02(-0.57%)
Oct 19, 2004 3.025 3.073 2.999 2.999 98,756 -0.02(-0.79%)
Oct 18, 2004 3.074 3.074 2.998 3.023 119,441 -0.04(-1.16%)
Oct 15, 2004 3.076 3.088 3.055 3.058 138,125 -0.01(-0.18%)
Oct 14, 2004 3.071 3.102 3.049 3.064 196,845 -0.02(-0.81%)
Oct 13, 2004 3.126 3.126 3.058 3.089 347,648 -0.01(-0.19%)
Oct 12, 2004 3.095 3.095 3.000 3.095 206,854 +0.03(+1.09%)
Oct 11, 2004 3.022 3.090 2.985 3.061 347,648 +0.04(+1.22%)
Oct 08, 2004 3.165 3.165 3.024 3.024 323,626 -0.14(-4.50%)
Oct 07, 2004 3.243 3.246 3.167 3.167 206,186 -0.08(-2.48%)
Oct 06, 2004 3.282 3.282 3.222 3.247 180,163 -0.02(-0.57%)
Oct 05, 2004 3.319 3.319 3.259 3.266 110,099 -0.05(-1.37%)
Oct 04, 2004 3.314 3.346 3.290 3.311 272,914 -0.02(-0.70%)
Oct 01, 2004 3.373 3.417 3.326 3.334 253,563 -0.04(-1.10%)
Sep 30, 2004 3.294 3.371 3.268 3.371 204,852 +0.08(+2.51%)
Sep 29, 2004 3.189 3.294 3.189 3.289 180,830 +0.09(+2.86%)
Sep 28, 2004 3.209 3.239 3.158 3.198 304,943 +0.00(+0.09%)
Sep 27, 2004 3.234 3.234 3.195 3.195 164,148 -0.05(-1.51%)
Sep 24, 2004 3.224 3.249 3.222 3.244 53,381 +0.03(+0.82%)
Sep 23, 2004 3.207 3.239 3.205 3.217 106,763 -0.03(-0.83%)
Sep 22, 2004 3.250 3.252 3.202 3.244 256,899 -0.04(-1.11%)
Sep 21, 2004 3.197 3.290 3.197 3.281 190,172 +0.06(+1.81%)
Sep 20, 2004 3.247 3.279 3.222 3.222 247,557 -0.05(-1.56%)
Sep 17, 2004 3.219 3.333 3.209 3.273 419,713 +0.02(+0.66%)
Sep 16, 2004 3.223 3.252 3.214 3.252 127,448 +0.04(+1.31%)
Sep 15, 2004 3.220 3.249 3.197 3.210 202,850 -0.03(-1.06%)
Sep 14, 2004 3.298 3.318 3.215 3.244 222,201 -0.04(-1.35%)
Sep 13, 2004 3.233 3.307 3.231 3.289 206,186 +0.06(+1.94%)
Sep 10, 2004 3.192 3.226 3.140 3.226 720,653 +0.03(+0.92%)
Sep 09, 2004 3.127 3.197 3.126 3.197 82,741 +0.07(+2.24%)
Sep 08, 2004 3.098 3.172 3.082 3.127 223,536 +0.03(+0.95%)
Sep 07, 2004 3.047 3.097 3.028 3.097 66,727 +0.07(+2.36%)
Sep 03, 2004 3.038 3.083 3.000 3.026 144,130 +0.01(+0.41%)
Sep 02, 2004 2.976 3.047 2.976 3.013 240,885 -0.01(-0.28%)
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.