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

Woodward Inc (NQ: WWD )

179.25 +1.11 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Apr 30, 2009 18.86 19.33 17.93 17.95 925,681 -0.65(-3.48%)
Apr 29, 2009 17.04 18.75 17.04 18.59 1,169,420 +1.84(+11.00%)
Apr 28, 2009 16.54 17.11 16.34 16.75 632,416 +0.04(+0.22%)
Apr 27, 2009 16.41 17.19 16.09 16.71 1,094,330 -0.11(-0.64%)
Apr 24, 2009 16.46 16.99 16.27 16.82 1,474,959 +0.55(+3.37%)
Apr 23, 2009 16.87 17.14 15.28 16.27 3,409,965 +2.79(+20.67%)
Apr 22, 2009 12.42 13.91 12.42 13.49 1,458,318 +0.74(+5.78%)
Apr 21, 2009 12.02 12.78 11.91 12.75 653,506 +0.55(+4.49%)
Apr 20, 2009 12.94 12.96 12.00 12.20 706,840 -1.14(-8.56%)
Apr 17, 2009 13.12 13.46 12.83 13.34 621,201 +0.22(+1.64%)
Apr 16, 2009 12.55 13.30 12.50 13.13 647,328 +0.67(+5.42%)
Apr 15, 2009 12.14 12.49 12.05 12.45 496,205 +0.17(+1.39%)
Apr 14, 2009 12.19 12.61 11.87 12.28 781,391 -0.13(-1.09%)
Apr 13, 2009 12.14 12.79 11.93 12.42 728,103 -0.04(-0.36%)
Apr 09, 2009 11.64 12.53 11.56 12.46 901,095 +1.20(+10.61%)
Apr 08, 2009 11.01 11.37 10.96 11.27 491,658 +0.40(+3.64%)
Apr 07, 2009 11.34 11.44 10.85 10.87 722,848 -0.67(-5.84%)
Apr 06, 2009 11.22 11.58 11.14 11.54 680,630 +0.27(+2.39%)
Apr 03, 2009 11.00 11.34 10.75 11.28 648,348 +0.18(+1.62%)
Apr 02, 2009 10.54 11.39 10.53 11.10 1,145,442 +0.89(+8.72%)
Apr 01, 2009 9.855 10.23 9.585 10.21 664,978 +0.15(+1.52%)
Mar 31, 2009 10.12 10.43 9.891 10.05 739,616 +0.13(+1.36%)
Mar 30, 2009 10.29 10.34 9.738 9.918 983,651 -1.20(-10.76%)
Mar 26, 2009 9.720 11.18 9.621 11.11 3,138,070 +1.97(+21.53%)
Mar 25, 2009 8.632 9.288 8.542 9.144 1,816,406 +0.64(+7.51%)
Mar 24, 2009 8.578 8.731 8.407 8.506 1,021,272 -0.35(-3.96%)
Mar 23, 2009 8.411 8.857 8.290 8.857 1,048,318 +0.94(+11.93%)
Mar 20, 2009 8.749 8.785 7.904 7.912 1,432,432 -0.72(-8.33%)
Mar 19, 2009 8.902 8.902 8.542 8.632 871,875 -0.06(-0.72%)
Mar 18, 2009 8.542 8.803 8.200 8.695 1,432,153 +0.07(+0.83%)
Mar 17, 2009 8.164 8.632 8.092 8.623 1,115,588 +0.44(+5.38%)
Mar 16, 2009 8.641 8.695 8.173 8.182 998,099 -0.31(-3.70%)
Mar 13, 2009 8.551 8.668 8.326 8.497 708,602 +0.05(+0.64%)
Mar 12, 2009 8.911 8.911 7.661 8.443 958,479 +0.22(+2.62%)
Mar 11, 2009 7.850 8.452 7.742 8.227 1,525,601 +0.58(+7.52%)
Mar 10, 2009 7.481 7.850 7.247 7.652 2,131,928 +0.42(+5.85%)
Mar 09, 2009 8.020 8.182 7.193 7.229 2,352,099 -0.94(-11.45%)
Mar 06, 2009 9.153 9.261 7.743 8.164 2,589,052 -1.03(-11.15%)
Mar 05, 2009 9.936 10.06 9.108 9.189 1,599,620 -1.04(-10.19%)
Mar 04, 2009 10.78 10.78 9.387 10.23 1,570,788 -0.15(-1.47%)
Mar 02, 2009 13.48 13.67 9.873 10.39 5,210,251 -5.10(-32.93%)
Feb 27, 2009 15.04 15.84 15.02 15.48 798,761 +0.11(+0.70%)
Feb 26, 2009 15.74 16.05 15.36 15.38 607,523 -0.09(-0.58%)
Feb 25, 2009 15.77 15.90 15.25 15.47 987,482 -0.40(-2.55%)
Feb 24, 2009 15.04 16.05 15.00 15.87 1,050,666 +0.97(+6.52%)
Feb 23, 2009 15.65 15.76 14.86 14.90 1,029,709 -0.65(-4.16%)
Feb 20, 2009 15.70 15.93 15.07 15.55 884,272 -0.45(-2.81%)
Feb 19, 2009 16.44 16.67 16.00 16.00 544,038 -0.22(-1.39%)
Feb 18, 2009 16.86 17.04 16.18 16.22 662,847 -0.41(-2.49%)
Feb 17, 2009 16.91 17.24 16.51 16.63 1,124,145 -0.60(-3.49%)
Feb 13, 2009 17.53 17.67 16.94 17.24 832,798 -0.05(-0.26%)
Feb 12, 2009 16.63 17.35 16.59 17.28 572,889 +0.10(+0.58%)
Feb 11, 2009 17.51 17.80 16.97 17.18 581,543 -0.30(-1.70%)
Feb 10, 2009 18.01 18.30 17.38 17.48 997,616 -0.79(-4.33%)
Feb 09, 2009 18.48 18.63 18.00 18.27 540,056 -0.29(-1.55%)
Feb 06, 2009 17.90 18.63 17.67 18.56 660,227 +0.61(+3.41%)
Feb 05, 2009 17.53 18.35 17.26 17.95 554,564 +0.22(+1.27%)
Feb 04, 2009 17.87 18.48 17.47 17.72 662,679 -0.26(-1.45%)
Feb 03, 2009 18.23 18.24 17.52 17.98 659,125 -0.22(-1.19%)
Feb 02, 2009 18.01 18.39 17.66 18.20 701,285 -0.30(-1.60%)
Jan 30, 2009 19.73 19.81 18.29 18.50 587,986 -0.91(-4.68%)
Jan 29, 2009 20.06 20.23 19.14 19.40 716,414 -0.98(-4.81%)
Jan 28, 2009 20.19 20.62 19.99 20.38 486,016 +0.59(+3.00%)
Jan 27, 2009 19.90 20.18 19.45 19.79 610,075 -0.05(-0.27%)
Jan 26, 2009 20.14 20.84 19.38 19.84 924,134 -0.28(-1.38%)
Jan 23, 2009 19.35 20.43 19.20 20.12 1,167,995 +0.10(+0.49%)
Jan 22, 2009 20.50 20.68 19.30 20.02 1,271,751 -1.03(-4.91%)
Jan 21, 2009 21.53 22.84 20.50 21.06 3,409,471 +3.16(+17.69%)
Jan 20, 2009 19.00 19.39 17.60 17.89 828,224 -1.29(-6.70%)
Jan 16, 2009 19.21 19.57 18.50 19.18 510,910 +0.24(+1.28%)
Jan 15, 2009 18.31 19.06 17.71 18.94 920,992 +0.51(+2.78%)
Jan 14, 2009 19.32 19.66 18.39 18.42 648,652 -1.08(-5.53%)
Jan 13, 2009 19.03 19.65 19.03 19.50 430,362 +0.31(+1.59%)
Jan 12, 2009 20.23 20.28 18.94 19.20 772,369 -1.10(-5.41%)
Jan 09, 2009 21.13 21.39 20.07 20.29 452,593 -0.82(-3.88%)
Jan 08, 2009 20.92 21.36 20.63 21.11 653,157 +0.13(+0.64%)
Jan 07, 2009 21.70 21.80 20.74 20.98 552,397 -1.24(-5.58%)
Jan 06, 2009 21.77 22.57 21.14 22.22 428,216 +0.63(+2.92%)
Jan 05, 2009 21.54 21.86 20.75 21.59 437,271 -0.08(-0.37%)
Jan 02, 2009 20.82 21.96 20.35 21.67 456,080 +0.97(+4.69%)
Dec 31, 2008 20.00 20.86 20.00 20.70 621,916 +0.81(+4.07%)
Dec 30, 2008 19.36 19.94 19.14 19.89 356,473 +0.77(+4.04%)
Dec 29, 2008 19.92 19.93 18.86 19.12 433,437 -0.80(-4.02%)
Dec 26, 2008 19.84 19.94 19.16 19.92 232,662 +0.11(+0.54%)
Dec 24, 2008 19.15 19.84 18.94 19.81 169,759 +0.64(+3.33%)
Dec 23, 2008 19.70 19.96 18.94 19.17 573,861 -0.31(-1.57%)
Dec 22, 2008 20.27 20.36 18.86 19.48 690,706 -0.81(-3.99%)
Dec 19, 2008 20.04 20.83 18.90 20.28 1,659,748 +0.75(+3.82%)
Dec 18, 2008 20.38 20.61 19.01 19.54 6,413,144 -0.74(-3.64%)
Dec 17, 2008 19.30 20.39 18.81 20.28 832,157 +0.66(+3.35%)
Dec 16, 2008 18.59 19.71 18.24 19.62 1,041,177 +1.51(+8.34%)
Dec 15, 2008 18.76 18.93 17.79 18.11 520,822 -0.55(-2.94%)
Dec 12, 2008 17.08 18.75 17.08 18.66 785,878 +1.19(+6.79%)
Dec 11, 2008 18.01 18.86 17.27 17.47 819,492 -0.85(-4.66%)
Dec 10, 2008 18.66 19.25 17.98 18.32 1,054,948 -0.04(-0.20%)
Dec 09, 2008 19.97 20.40 18.25 18.36 1,023,577 -1.84(-9.12%)
Dec 08, 2008 19.10 20.55 18.94 20.20 986,984 +1.61(+8.66%)
Dec 05, 2008 17.25 18.67 17.05 18.59 996,213 +0.94(+5.30%)
Dec 04, 2008 17.96 18.88 17.27 17.66 782,228 -1.10(-5.85%)
Dec 03, 2008 17.97 18.88 17.08 18.76 1,094,842 +0.68(+3.78%)
Dec 02, 2008 17.51 18.16 16.91 18.07 1,116,166 +1.03(+6.07%)
Dec 01, 2008 18.41 18.77 16.97 17.04 1,138,729 -2.06(-10.78%)
Nov 28, 2008 18.83 19.12 18.39 19.10 467,763 +0.14(+0.76%)
Nov 26, 2008 16.86 19.05 16.02 18.95 805,627 +1.51(+8.66%)
Nov 25, 2008 16.90 17.54 16.36 17.44 1,624,344 +0.66(+3.91%)
Nov 24, 2008 16.00 17.12 15.87 16.79 1,186,996 +0.78(+4.89%)
Nov 21, 2008 15.72 16.63 14.58 16.00 1,849,810 +0.67(+4.34%)
Nov 20, 2008 15.95 17.62 14.28 15.34 4,043,982 -4.51(-22.74%)
Nov 19, 2008 21.73 21.87 19.81 19.85 1,022,348 -1.89(-8.68%)
Nov 18, 2008 21.52 22.42 20.69 21.74 1,142,561 +0.22(+1.00%)
Nov 17, 2008 21.98 22.47 21.09 21.53 777,282 -0.74(-3.31%)
Nov 14, 2008 23.16 23.96 22.10 22.26 782,148 -1.43(-6.03%)
Nov 13, 2008 22.34 23.83 20.46 23.69 1,129,478 +1.42(+6.38%)
Nov 12, 2008 23.67 24.57 22.25 22.27 827,810 -1.88(-7.78%)
Nov 11, 2008 24.41 25.29 23.57 24.15 582,407 -0.53(-2.15%)
Nov 10, 2008 26.08 26.09 24.09 24.68 592,912 -0.63(-2.49%)
Nov 07, 2008 25.16 26.37 24.49 25.31 833,758 +0.46(+1.84%)
Nov 06, 2008 26.14 26.93 24.79 24.85 726,379 -1.60(-6.05%)
Nov 05, 2008 28.69 29.46 26.30 26.45 905,113 -2.59(-8.92%)
Nov 04, 2008 29.83 30.66 28.36 29.04 747,825 +0.01(+0.03%)
Nov 03, 2008 29.07 29.49 28.08 29.03 696,739 +0.17(+0.59%)
Oct 31, 2008 28.78 30.18 27.76 28.86 936,877 +0.05(+0.19%)
Oct 30, 2008 28.48 29.65 27.71 28.81 557,639 +1.14(+4.13%)
Oct 29, 2008 27.32 29.37 25.85 27.67 1,117,664 +0.70(+2.60%)
Oct 28, 2008 25.15 27.06 22.87 26.97 883,025 +3.62(+15.52%)
Oct 27, 2008 24.04 25.39 23.31 23.34 586,490 -1.03(-4.24%)
Oct 24, 2008 23.04 25.23 22.78 24.38 910,881 -1.11(-4.34%)
Oct 23, 2008 26.19 26.98 23.86 25.48 919,382 -0.40(-1.53%)
Oct 22, 2008 28.28 28.75 25.18 25.88 855,288 -2.98(-10.31%)
Oct 21, 2008 29.72 30.63 28.77 28.85 736,061 -1.24(-4.12%)
Oct 20, 2008 28.68 30.10 28.25 30.09 1,278,372 +1.80(+6.36%)
Oct 17, 2008 27.54 30.27 26.06 28.30 1,233,589 +0.03(+0.10%)
Oct 16, 2008 25.26 28.54 24.74 28.27 1,148,829 +3.44(+13.87%)
Oct 15, 2008 26.69 27.56 24.82 24.83 1,084,070 -2.36(-8.70%)
Oct 14, 2008 31.47 31.60 26.75 27.19 1,174,219 -1.96(-6.72%)
Oct 13, 2008 26.36 29.21 25.70 29.15 1,119,664 +3.75(+14.76%)
Oct 10, 2008 22.15 26.34 21.81 25.40 1,490,544 +2.83(+12.55%)
Oct 09, 2008 24.14 25.09 22.49 22.57 1,126,857 -0.99(-4.20%)
Oct 08, 2008 23.22 25.27 23.03 23.56 1,222,731 -0.31(-1.28%)
Oct 07, 2008 25.90 26.38 23.77 23.86 970,024 -1.58(-6.22%)
Oct 06, 2008 26.20 26.69 23.62 25.45 1,121,800 -1.33(-4.97%)
Oct 03, 2008 28.01 29.07 26.69 26.78 932,980 -0.29(-1.06%)
Oct 02, 2008 30.36 30.70 26.81 27.06 911,366 -3.05(-10.12%)
Oct 01, 2008 32.07 32.36 29.84 30.11 912,550 -1.60(-5.05%)
Sep 30, 2008 31.28 31.97 30.58 31.71 717,986 +0.85(+2.77%)
Sep 29, 2008 34.01 34.01 29.67 30.86 700,233 -3.85(-11.09%)
Sep 26, 2008 33.72 34.79 33.11 34.71 500,345 +0.21(+0.60%)
Sep 25, 2008 34.16 34.94 33.96 34.50 377,512 +0.50(+1.48%)
Sep 24, 2008 34.17 34.79 33.72 34.00 520,677 -0.04(-0.11%)
Sep 23, 2008 34.95 35.42 33.72 34.03 466,693 -0.82(-2.35%)
Sep 22, 2008 35.88 36.19 34.72 34.85 791,419 -1.06(-2.95%)
Sep 19, 2008 35.18 37.25 35.08 35.91 1,878,520 +2.21(+6.56%)
Sep 18, 2008 33.57 34.11 30.32 33.70 1,250,870 +1.38(+4.26%)
Sep 17, 2008 34.84 35.42 31.47 32.32 1,059,072 -3.12(-8.80%)
Sep 16, 2008 33.54 35.63 32.70 35.44 965,051 +1.46(+4.29%)
Sep 15, 2008 36.13 36.76 33.63 33.99 752,743 -3.40(-9.09%)
Sep 12, 2008 37.35 37.61 36.16 37.39 476,015 -0.03(-0.07%)
Sep 11, 2008 36.37 37.58 35.56 37.41 992,992 +1.58(+4.42%)
Sep 10, 2008 34.31 36.23 33.86 35.83 1,037,997 +2.02(+5.98%)
Sep 09, 2008 35.89 36.57 33.65 33.81 739,660 -2.46(-6.79%)
Sep 08, 2008 37.89 38.66 35.43 36.27 860,035 -1.04(-2.80%)
Sep 05, 2008 35.62 37.56 35.34 37.31 809,581 +1.52(+4.25%)
Sep 04, 2008 39.56 39.87 35.77 35.79 1,252,558 -3.98(-10.01%)
Sep 03, 2008 41.25 41.41 39.71 39.78 745,629 -1.47(-3.57%)
Sep 02, 2008 42.25 42.89 40.90 41.25 471,323 -0.40(-0.97%)
Aug 29, 2008 41.96 41.96 41.26 41.66 491,168 -0.39(-0.92%)
Aug 28, 2008 40.51 42.05 40.43 42.04 740,654 +1.61(+3.98%)
Aug 27, 2008 40.81 41.26 40.31 40.43 591,898 -0.29(-0.71%)
Aug 26, 2008 39.86 41.17 39.86 40.72 559,172 +0.39(+0.96%)
Aug 25, 2008 41.34 41.34 40.17 40.34 456,521 -1.33(-3.19%)
Aug 22, 2008 40.72 41.79 40.26 41.67 547,320 +0.94(+2.30%)
Aug 21, 2008 40.47 41.35 40.08 40.73 454,435 -0.46(-1.11%)
Aug 20, 2008 40.00 41.40 39.58 41.19 781,561 +1.27(+3.18%)
Aug 19, 2008 40.95 41.30 39.08 39.92 815,181 -1.33(-3.23%)
Aug 18, 2008 42.05 42.08 40.62 41.25 363,511 -0.76(-1.82%)
Aug 15, 2008 42.68 42.71 41.40 42.02 524,581 -0.16(-0.38%)
Aug 14, 2008 41.86 42.36 41.69 42.18 515,943 +0.04(+0.09%)
Aug 13, 2008 41.31 42.48 41.31 42.14 578,837 +0.09(+0.21%)
Aug 12, 2008 42.04 42.49 41.56 42.05 754,349 -1.22(-2.83%)
Aug 11, 2008 41.59 43.72 41.59 43.28 689,712 +0.18(+0.42%)
Aug 08, 2008 40.91 43.38 40.55 43.10 643,335 +1.74(+4.20%)
Aug 07, 2008 41.14 41.77 40.81 41.36 301,987 -0.34(-0.82%)
Aug 06, 2008 41.92 41.97 41.16 41.70 511,075 -0.41(-0.98%)
Aug 05, 2008 40.45 42.15 40.45 42.12 730,678 +1.99(+4.95%)
Aug 04, 2008 42.39 42.39 39.74 40.13 607,787 -1.81(-4.31%)
Aug 01, 2008 40.47 42.11 40.02 41.94 650,454 +1.47(+3.64%)
Jul 31, 2008 41.14 41.81 40.46 40.46 671,960 -1.16(-2.79%)
Jul 30, 2008 41.50 42.80 40.20 41.62 895,585 +0.42(+1.03%)
Jul 29, 2008 41.20 41.45 39.74 41.20 785,411 +0.43(+1.06%)
Jul 28, 2008 40.91 42.03 39.56 40.77 961,556 +0.89(+2.23%)
Jul 25, 2008 39.48 40.15 38.84 39.88 650,192 +0.75(+1.91%)
Jul 24, 2008 39.11 40.10 38.69 39.13 1,031,251 +0.34(+0.88%)
Jul 23, 2008 40.13 40.44 37.88 38.79 1,480,445 -1.80(-4.43%)
Jul 22, 2008 37.22 40.69 37.04 40.59 2,601,917 +6.20(+18.04%)
Jul 21, 2008 34.17 34.58 33.37 34.38 1,008,593 +0.83(+2.47%)
Jul 18, 2008 34.05 34.17 33.01 33.56 609,133 +0.15(+0.46%)
Jul 17, 2008 33.27 34.12 33.04 33.40 619,576 +0.25(+0.76%)
Jul 16, 2008 32.02 33.23 31.25 33.15 754,636 +1.71(+5.43%)
Jul 15, 2008 31.44 32.19 30.23 31.44 526,485 -0.60(-1.88%)
Jul 14, 2008 32.05 32.76 31.56 32.05 407,614 +0.27(+0.85%)
Jul 11, 2008 31.94 32.06 30.66 31.78 466,817 -0.51(-1.59%)
Jul 10, 2008 31.82 32.57 31.36 32.29 388,577 +0.31(+0.96%)
Jul 09, 2008 32.32 33.20 31.93 31.98 640,139 +0.05(+0.14%)
Jul 08, 2008 31.59 32.03 30.73 31.94 550,579 +0.34(+1.08%)
Jul 07, 2008 31.63 32.05 30.65 31.60 842,997 +0.22(+0.69%)
Jul 04, 2008 31.37 31.73 29.96 31.38 669,617 +0.00(+0.00%)
Jul 03, 2008 31.37 31.73 29.96 31.38 669,617 +1.44(+4.81%)
Jul 02, 2008 32.96 33.00 29.90 29.94 1,091,541 -3.11(-9.41%)
Jul 01, 2008 32.01 33.27 31.69 33.05 774,226 +0.99(+3.08%)
Jun 30, 2008 33.05 33.05 32.03 32.06 674,450 -0.73(-2.22%)
Jun 27, 2008 33.14 33.59 32.26 32.79 1,650,527 -0.49(-1.49%)
Jun 26, 2008 33.99 34.07 32.95 33.29 683,948 -0.95(-2.78%)
Jun 25, 2008 35.57 35.57 34.11 34.24 863,288 -1.17(-3.30%)
Jun 24, 2008 35.99 36.36 35.28 35.41 443,398 -0.62(-1.72%)
Jun 23, 2008 36.65 36.77 35.60 36.03 514,796 -0.25(-0.69%)
Jun 20, 2008 35.56 36.51 35.42 36.28 1,290,353 +0.46(+1.28%)
Jun 19, 2008 35.01 35.83 34.63 35.82 444,210 +0.82(+2.34%)
Jun 18, 2008 35.26 35.35 34.54 35.00 377,306 -0.28(-0.79%)
Jun 17, 2008 35.75 35.83 34.88 35.28 487,926 -0.43(-1.21%)
Jun 16, 2008 35.70 35.85 34.90 35.71 418,531 -0.05(-0.15%)
Jun 13, 2008 34.40 35.82 33.75 35.77 747,173 +1.80(+5.29%)
Jun 12, 2008 34.36 35.15 33.83 33.97 572,818 -0.05(-0.16%)
Jun 11, 2008 34.74 35.44 34.02 34.02 755,834 -0.88(-2.52%)
Jun 10, 2008 34.84 35.30 34.12 34.90 820,690 +0.20(+0.57%)
Jun 09, 2008 34.75 35.05 33.96 34.71 783,355 +0.18(+0.52%)
Jun 06, 2008 36.33 37.31 34.51 34.53 1,188,655 -1.87(-5.14%)
Jun 05, 2008 35.75 36.52 34.99 36.40 783,627 +1.64(+4.71%)
Jun 04, 2008 35.06 35.54 34.58 34.76 925,149 -0.53(-1.50%)
Jun 03, 2008 35.71 36.10 34.78 35.29 590,525 -0.35(-0.98%)
Jun 02, 2008 36.10 36.15 35.07 35.64 658,731 -0.57(-1.56%)
May 30, 2008 36.33 36.53 35.71 36.21 595,338 +0.31(+0.88%)
May 29, 2008 35.11 37.02 34.80 35.89 1,222,688 +0.49(+1.37%)
May 28, 2008 35.79 35.96 34.43 35.41 517,698 -0.16(-0.46%)
May 27, 2008 34.53 35.61 34.17 35.57 747,843 +1.35(+3.94%)
May 26, 2008 34.05 34.57 33.48 34.22 641,032 +0.00(+0.00%)
May 23, 2008 34.05 34.57 33.48 34.22 640,754 -0.38(-1.09%)
May 22, 2008 34.67 34.92 34.05 34.60 792,244 -0.13(-0.39%)
May 21, 2008 35.20 35.83 34.49 34.73 1,135,949 +0.07(+0.21%)
May 20, 2008 34.53 35.25 34.03 34.66 1,877,379 -0.58(-1.63%)
May 19, 2008 37.39 37.39 35.18 35.24 1,498,809 -1.34(-3.66%)
May 16, 2008 36.93 38.46 35.29 36.58 2,857,553 +1.38(+3.93%)
May 15, 2008 33.36 35.25 33.19 35.19 2,836,070 +4.05(+12.99%)
May 14, 2008 31.31 31.77 31.09 31.15 580,031 -0.16(-0.52%)
May 13, 2008 31.32 31.46 30.71 31.31 410,483 +0.02(+0.06%)
May 12, 2008 30.68 31.43 30.32 31.29 483,751 +0.74(+2.41%)
May 09, 2008 29.73 30.70 29.36 30.55 296,984 +0.38(+1.25%)
May 08, 2008 29.94 30.61 29.80 30.18 272,267 +0.30(+0.99%)
May 07, 2008 31.11 31.21 29.78 29.88 371,966 -1.19(-3.82%)
May 06, 2008 30.58 31.36 30.41 31.07 351,001 +0.24(+0.79%)
May 05, 2008 30.97 31.10 30.57 30.82 332,656 -0.07(-0.23%)
May 02, 2008 31.69 32.13 30.80 30.89 500,123 -0.77(-2.44%)
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.