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, 2006 15.03 15.28 14.93 15.14 201,300 +0.21(+1.39%)
Aug 30, 2006 14.84 15.07 14.60 14.93 182,972 +0.09(+0.64%)
Aug 29, 2006 14.56 14.84 14.28 14.84 156,391 +0.37(+2.58%)
Aug 28, 2006 13.86 14.50 13.86 14.46 174,628 +0.53(+3.77%)
Aug 25, 2006 13.94 14.20 13.92 13.94 107,220 -0.08(-0.55%)
Aug 24, 2006 14.26 14.34 13.99 14.01 144,286 -0.19(-1.36%)
Aug 23, 2006 14.24 14.45 14.08 14.21 82,002 -0.06(-0.41%)
Aug 22, 2006 14.21 14.37 14.11 14.26 186,408 -0.01(-0.06%)
Aug 21, 2006 14.35 14.55 14.18 14.27 64,292 -0.31(-2.16%)
Aug 18, 2006 14.50 14.60 14.26 14.59 79,366 +0.19(+1.31%)
Aug 17, 2006 14.40 14.64 14.31 14.40 114,297 +0.00(+0.00%)
Aug 16, 2006 14.29 14.44 14.23 14.40 168,402 +0.31(+2.20%)
Aug 15, 2006 13.73 14.12 13.73 14.09 195,099 +0.62(+4.64%)
Aug 14, 2006 13.50 13.75 13.42 13.46 178,810 +0.13(+0.94%)
Aug 11, 2006 13.31 13.49 13.08 13.34 150,946 +0.03(+0.20%)
Aug 10, 2006 13.37 13.48 13.19 13.31 191,431 -0.10(-0.77%)
Aug 09, 2006 13.51 13.58 13.31 13.42 421,303 +0.04(+0.30%)
Aug 08, 2006 13.44 13.52 13.33 13.37 236,627 +0.03(+0.20%)
Aug 07, 2006 13.35 13.54 13.11 13.35 103,425 -0.13(-1.00%)
Aug 04, 2006 13.64 13.89 13.25 13.48 133,347 -0.02(-0.17%)
Aug 03, 2006 13.49 13.65 13.37 13.51 174,168 -0.13(-0.92%)
Aug 02, 2006 13.62 13.72 13.52 13.63 171,376 +0.13(+0.93%)
Aug 01, 2006 13.06 13.68 13.00 13.51 234,519 +0.33(+2.49%)
Jul 31, 2006 13.11 13.27 12.98 13.18 111,306 -0.02(-0.14%)
Jul 28, 2006 13.08 13.22 12.98 13.19 178,436 +0.25(+1.91%)
Jul 27, 2006 13.21 13.31 12.87 12.95 191,093 -0.17(-1.27%)
Jul 26, 2006 13.33 13.57 12.66 13.11 366,073 -0.04(-0.31%)
Jul 25, 2006 13.25 13.71 13.12 13.15 291,562 -0.13(-0.95%)
Jul 24, 2006 12.75 13.39 12.82 13.28 226,004 +0.54(+4.20%)
Jul 21, 2006 13.41 13.41 12.61 12.75 205,567 -0.70(-5.22%)
Jul 20, 2006 13.63 13.71 13.44 13.45 267,701 -0.11(-0.80%)
Jul 19, 2006 13.00 13.64 13.03 13.55 367,281 +0.56(+4.29%)
Jul 18, 2006 12.75 13.03 12.57 13.00 287,360 +0.39(+3.07%)
Jul 17, 2006 12.51 12.75 12.46 12.61 338,907 +0.08(+0.65%)
Jul 14, 2006 12.82 12.82 12.34 12.53 216,882 -0.29(-2.28%)
Jul 13, 2006 13.20 13.30 12.82 12.82 190,968 -0.43(-3.26%)
Jul 12, 2006 13.72 13.78 13.17 13.25 229,665 -0.52(-3.75%)
Jul 11, 2006 13.33 13.77 13.33 13.77 184,037 +0.39(+2.92%)
Jul 10, 2006 13.37 13.59 13.19 13.38 113,570 +0.00(+0.00%)
Jul 07, 2006 13.46 13.90 13.37 13.38 145,287 -0.15(-1.13%)
Jul 06, 2006 13.64 13.80 13.46 13.53 188,975 -0.05(-0.40%)
Jul 05, 2006 13.57 13.66 13.42 13.59 115,955 -0.23(-1.66%)
Jul 03, 2006 14.03 14.03 13.73 13.82 112,669 +0.10(+0.72%)
Jun 30, 2006 13.79 13.95 13.63 13.72 374,539 -0.02(-0.13%)
Jun 29, 2006 12.82 13.78 12.80 13.73 303,177 +1.01(+7.91%)
Jun 28, 2006 12.88 12.98 12.53 12.73 233,019 -0.07(-0.53%)
Jun 27, 2006 13.18 13.43 12.71 12.79 217,821 -0.33(-2.53%)
Jun 26, 2006 12.81 13.17 12.81 13.13 187,734 +0.43(+3.36%)
Jun 23, 2006 12.64 12.84 12.40 12.70 121,511 +0.03(+0.25%)
Jun 22, 2006 12.75 12.81 12.49 12.67 167,045 -0.08(-0.63%)
Jun 21, 2006 12.59 12.81 12.38 12.75 275,711 +0.26(+2.05%)
Jun 20, 2006 12.64 12.80 12.48 12.49 176,948 -0.20(-1.54%)
Jun 19, 2006 13.37 13.38 12.60 12.69 221,357 -0.59(-4.45%)
Jun 16, 2006 13.22 13.43 13.22 13.28 973,955 +0.02(+0.17%)
Jun 15, 2006 13.35 13.37 13.16 13.26 455,027 +0.06(+0.48%)
Jun 14, 2006 13.15 13.33 13.01 13.19 200,044 +0.09(+0.72%)
Jun 13, 2006 13.25 13.42 13.04 13.10 334,358 -0.12(-0.92%)
Jun 12, 2006 13.28 13.51 13.21 13.22 281,624 -0.10(-0.78%)
Jun 09, 2006 13.67 13.68 13.28 13.33 295,975 -0.29(-2.11%)
Jun 08, 2006 13.28 13.78 13.12 13.61 316,762 +0.30(+2.23%)
Jun 07, 2006 13.29 13.71 13.24 13.32 598,813 +0.08(+0.58%)
Jun 06, 2006 13.53 13.79 12.95 13.24 365,012 -0.24(-1.77%)
Jun 05, 2006 14.10 14.42 13.40 13.48 442,857 -0.73(-5.13%)
Jun 02, 2006 14.33 14.55 14.10 14.21 225,719 -0.12(-0.85%)
Jun 01, 2006 14.32 14.47 13.96 14.33 251,181 +0.09(+0.66%)
May 31, 2006 13.86 14.23 13.81 14.23 274,926 +0.47(+3.40%)
May 30, 2006 14.07 14.17 13.77 13.77 168,525 -0.40(-2.86%)
May 26, 2006 14.18 14.26 14.02 14.17 147,658 +0.13(+0.93%)
May 25, 2006 14.18 14.18 13.95 14.04 350,187 +0.06(+0.42%)
May 24, 2006 14.04 14.26 13.56 13.98 454,471 -0.06(-0.45%)
May 23, 2006 14.40 14.53 13.94 14.04 296,044 -0.26(-1.79%)
May 22, 2006 14.33 14.58 13.96 14.30 342,043 -0.10(-0.72%)
May 19, 2006 14.66 15.07 14.18 14.40 357,104 -0.39(-2.61%)
May 18, 2006 14.95 15.07 14.74 14.79 480,297 -0.04(-0.24%)
May 17, 2006 14.72 14.93 14.49 14.83 318,955 -0.07(-0.45%)
May 16, 2006 14.63 14.98 14.49 14.89 180,785 +0.32(+2.19%)
May 15, 2006 14.84 15.03 14.39 14.58 361,598 -0.41(-2.76%)
May 12, 2006 15.08 15.18 14.96 14.99 270,437 -0.15(-1.01%)
May 11, 2006 15.24 15.32 15.11 15.14 193,553 -0.13(-0.88%)
May 10, 2006 15.33 15.40 15.24 15.28 177,805 -0.04(-0.26%)
May 09, 2006 15.27 15.36 15.22 15.32 148,648 +0.03(+0.21%)
May 08, 2006 14.97 15.51 14.93 15.29 191,191 +0.20(+1.34%)
May 05, 2006 15.29 15.29 15.08 15.08 216,857 -0.03(-0.18%)
May 04, 2006 15.27 15.36 15.02 15.11 315,127 -0.12(-0.77%)
May 03, 2006 15.21 15.29 14.84 15.23 258,379 +0.13(+0.89%)
May 02, 2006 14.98 15.29 14.80 15.09 293,602 +0.18(+1.18%)
May 01, 2006 15.33 15.57 14.88 14.92 221,698 -0.48(-3.12%)
Apr 28, 2006 14.85 15.47 14.78 15.40 215,983 +0.44(+2.91%)
Apr 27, 2006 15.24 15.24 14.76 14.96 392,876 -0.32(-2.12%)
Apr 26, 2006 14.84 15.56 14.71 15.29 588,994 +0.43(+2.87%)
Apr 25, 2006 14.74 15.19 14.19 14.86 1,679,319 -1.29(-7.99%)
Apr 24, 2006 16.41 16.59 15.96 16.15 241,926 -0.19(-1.18%)
Apr 21, 2006 16.59 17.48 16.18 16.34 271,641 -0.02(-0.11%)
Apr 20, 2006 16.41 16.48 15.98 16.36 248,984 -0.23(-1.38%)
Apr 19, 2006 15.82 16.61 15.74 16.59 340,602 +0.81(+5.13%)
Apr 18, 2006 15.61 15.78 15.47 15.78 236,543 +0.22(+1.42%)
Apr 17, 2006 15.17 15.91 15.17 15.56 318,995 +0.37(+2.43%)
Apr 13, 2006 14.85 15.29 14.75 15.19 146,791 +0.35(+2.36%)
Apr 12, 2006 14.72 14.92 14.60 14.84 71,955 +0.12(+0.79%)
Apr 11, 2006 14.85 14.93 14.49 14.72 159,349 -0.04(-0.27%)
Apr 10, 2006 14.81 15.10 14.75 14.76 168,669 -0.01(-0.09%)
Apr 07, 2006 15.15 15.45 14.77 14.78 179,927 -0.27(-1.82%)
Apr 06, 2006 15.26 15.37 14.86 15.05 214,522 -0.20(-1.30%)
Apr 05, 2006 15.20 15.33 14.90 15.25 157,432 +0.04(+0.24%)
Apr 04, 2006 14.91 15.34 14.74 15.21 174,330 +0.37(+2.51%)
Apr 03, 2006 14.95 15.14 14.68 14.84 114,800 -0.11(-0.72%)
Mar 31, 2006 15.05 15.05 14.73 14.95 120,637 +0.05(+0.36%)
Mar 30, 2006 15.14 15.24 14.61 14.89 104,815 -0.26(-1.69%)
Mar 29, 2006 14.91 15.26 14.84 15.15 173,821 +0.31(+2.12%)
Mar 28, 2006 14.83 15.20 14.83 14.84 132,595 -0.04(-0.27%)
Mar 27, 2006 14.97 14.97 14.79 14.88 84,580 -0.01(-0.06%)
Mar 24, 2006 14.88 15.10 14.74 14.89 146,530 -0.10(-0.66%)
Mar 23, 2006 14.92 15.02 14.77 14.98 70,289 +0.11(+0.76%)
Mar 22, 2006 14.78 14.99 14.61 14.87 148,808 +0.04(+0.24%)
Mar 21, 2006 14.95 15.04 14.63 14.84 208,885 -0.08(-0.51%)
Mar 20, 2006 14.95 15.10 14.71 14.91 216,352 +0.03(+0.21%)
Mar 17, 2006 14.79 15.05 14.70 14.88 534,002 +0.16(+1.10%)
Mar 16, 2006 14.99 15.18 14.67 14.72 84,235 -0.13(-0.85%)
Mar 15, 2006 14.74 15.00 14.53 14.84 301,943 +0.18(+1.26%)
Mar 14, 2006 14.35 14.77 14.30 14.66 345,020 +0.20(+1.40%)
Mar 13, 2006 14.49 14.69 14.12 14.46 221,644 -0.01(-0.06%)
Mar 10, 2006 14.50 14.55 14.19 14.47 117,198 +0.13(+0.91%)
Mar 09, 2006 14.56 14.56 14.27 14.34 114,740 -0.12(-0.81%)
Mar 08, 2006 14.22 14.51 14.05 14.45 250,376 +0.22(+1.52%)
Mar 07, 2006 14.07 14.35 13.94 14.24 150,581 +0.10(+0.73%)
Mar 06, 2006 14.50 14.55 13.86 14.13 176,292 -0.34(-2.36%)
Mar 03, 2006 14.66 14.83 14.44 14.48 153,875 -0.29(-1.95%)
Mar 02, 2006 14.96 14.98 14.57 14.76 162,014 -0.16(-1.08%)
Mar 01, 2006 14.49 14.98 14.27 14.93 127,970 +0.47(+3.27%)
Feb 28, 2006 14.97 14.94 14.40 14.45 290,761 -0.52(-3.45%)
Feb 27, 2006 15.01 15.07 14.83 14.97 365,248 +0.11(+0.76%)
Feb 24, 2006 14.80 14.99 14.40 14.86 420,024 +0.13(+0.92%)
Feb 23, 2006 14.59 14.83 14.55 14.72 316,423 +0.00(+0.00%)
Feb 22, 2006 14.66 14.86 14.56 14.72 293,784 +0.09(+0.58%)
Feb 21, 2006 14.93 14.93 14.39 14.64 274,755 -0.15(-1.00%)
Feb 17, 2006 15.15 15.15 14.44 14.79 331,146 -0.36(-2.40%)
Feb 16, 2006 15.02 15.29 14.87 15.15 297,394 +0.27(+1.81%)
Feb 15, 2006 14.74 14.91 13.87 14.88 249,213 +10.01(+205.57%)
Feb 14, 2006 4.716 4.892 4.675 4.870 185,817 +0.12(+2.61%)
Feb 13, 2006 4.745 4.783 4.711 4.746 149,829 -0.05(-1.03%)
Feb 10, 2006 4.850 4.850 4.735 4.795 47,698 +0.00(+0.00%)
Feb 09, 2006 4.852 4.852 4.748 4.795 158,571 +0.00(+0.07%)
Feb 08, 2006 4.827 4.827 4.745 4.792 167,266 +0.01(+0.18%)
Feb 07, 2006 4.696 4.847 4.635 4.783 341,972 +0.09(+1.87%)
Feb 06, 2006 4.566 4.696 4.552 4.696 171,663 +0.16(+3.60%)
Feb 03, 2006 4.607 4.696 4.532 4.532 152,598 -0.10(-2.14%)
Feb 02, 2006 4.596 4.705 4.596 4.631 334,699 -0.06(-1.25%)
Feb 01, 2006 4.707 4.715 4.614 4.690 134,534 +0.02(+0.35%)
Jan 31, 2006 4.685 4.696 4.592 4.673 386,902 +0.01(+0.12%)
Jan 30, 2006 4.615 4.695 4.525 4.668 169,154 +0.12(+2.68%)
Jan 27, 2006 4.630 4.665 4.504 4.546 274,321 -0.08(-1.81%)
Jan 26, 2006 4.549 4.630 4.507 4.630 365,808 +0.16(+3.51%)
Jan 25, 2006 4.362 4.538 4.329 4.473 557,004 +0.18(+4.10%)
Jan 24, 2006 4.246 4.331 4.246 4.296 255,363 -0.03(-0.72%)
Jan 23, 2006 4.439 4.439 4.261 4.327 97,693 -0.04(-0.81%)
Jan 20, 2006 4.440 4.440 4.353 4.363 99,341 -0.02(-0.39%)
Jan 19, 2006 4.337 4.437 4.274 4.380 155,661 +0.07(+1.60%)
Jan 18, 2006 4.258 4.354 4.258 4.311 97,299 -0.01(-0.23%)
Jan 17, 2006 4.337 4.358 4.296 4.321 74,297 -0.02(-0.52%)
Jan 13, 2006 4.382 4.382 4.340 4.343 55,286 -0.00(-0.02%)
Jan 12, 2006 4.424 4.427 4.339 4.344 74,070 -0.08(-1.85%)
Jan 11, 2006 4.512 4.512 4.414 4.426 139,319 -0.12(-2.63%)
Jan 10, 2006 4.596 4.617 4.472 4.545 147,126 -0.07(-1.58%)
Jan 09, 2006 4.546 4.626 4.535 4.618 437,597 +0.04(+0.91%)
Jan 06, 2006 4.477 4.633 4.441 4.577 160,206 +0.14(+3.12%)
Jan 05, 2006 4.446 4.466 4.419 4.438 82,738 +0.01(+0.20%)
Jan 04, 2006 4.364 4.481 4.364 4.429 158,104 +0.03(+0.76%)
Jan 03, 2006 4.358 4.396 4.288 4.396 134,568 +0.10(+2.31%)
Dec 30, 2005 4.298 4.346 4.285 4.296 138,325 -0.02(-0.58%)
Dec 29, 2005 4.285 4.362 4.271 4.321 88,144 +0.05(+1.10%)
Dec 28, 2005 4.321 4.321 4.269 4.274 88,751 -0.02(-0.50%)
Dec 27, 2005 4.331 4.341 4.273 4.296 142,802 -0.01(-0.14%)
Dec 23, 2005 4.202 4.331 4.147 4.302 361,778 +0.13(+3.16%)
Dec 22, 2005 4.146 4.213 4.129 4.170 119,120 +0.04(+1.08%)
Dec 21, 2005 4.080 4.131 4.073 4.126 195,319 +0.07(+1.77%)
Dec 20, 2005 4.033 4.087 3.982 4.054 201,118 +0.08(+1.95%)
Dec 19, 2005 4.039 4.110 3.974 3.976 158,531 -0.07(-1.85%)
Dec 16, 2005 4.164 4.246 4.051 4.051 628,852 -0.13(-3.13%)
Dec 15, 2005 4.253 4.264 4.161 4.182 132,099 -0.10(-2.44%)
Dec 14, 2005 4.253 4.301 4.218 4.286 101,730 +0.03(+0.75%)
Dec 13, 2005 4.228 4.254 4.189 4.254 75,038 -0.01(-0.14%)
Dec 12, 2005 4.264 4.268 4.233 4.260 136,416 +0.04(+0.91%)
Dec 09, 2005 4.169 4.281 4.149 4.222 242,924 +0.07(+1.57%)
Dec 08, 2005 3.996 4.166 3.976 4.157 410,084 +0.11(+2.73%)
Dec 07, 2005 4.054 4.054 4.021 4.046 183,882 -0.14(-3.32%)
Dec 06, 2005 4.270 4.270 4.161 4.185 75,945 -0.05(-1.07%)
Dec 05, 2005 4.100 4.245 4.082 4.230 107,135 +0.08(+1.88%)
Dec 02, 2005 4.203 4.269 4.097 4.153 138,785 -0.11(-2.49%)
Dec 01, 2005 4.085 4.258 4.074 4.258 177,922 +0.18(+4.38%)
Nov 30, 2005 4.028 4.083 3.962 4.080 212,676 +0.06(+1.50%)
Nov 29, 2005 4.060 4.081 3.974 4.019 71,261 -0.00(-0.11%)
Nov 28, 2005 4.146 4.146 3.974 4.024 102,697 -0.06(-1.49%)
Nov 25, 2005 3.998 4.085 3.998 4.085 13,873 +0.04(+0.95%)
Nov 23, 2005 4.046 4.096 4.046 4.046 95,597 +0.05(+1.21%)
Nov 22, 2005 4.120 4.146 3.873 3.998 224,700 -0.08(-1.92%)
Nov 21, 2005 3.906 4.161 3.906 4.076 96,251 +0.20(+5.06%)
Nov 18, 2005 3.942 3.942 3.857 3.880 58,122 +0.00(+0.03%)
Nov 17, 2005 3.775 3.896 3.775 3.879 47,265 +0.07(+1.80%)
Nov 16, 2005 3.846 3.864 3.798 3.810 37,382 -0.05(-1.22%)
Nov 15, 2005 3.990 4.034 3.857 3.857 94,443 -0.09(-2.30%)
Nov 14, 2005 3.933 3.959 3.909 3.948 11,344 -0.01(-0.26%)
Nov 11, 2005 3.899 4.024 3.899 3.959 80,249 +0.01(+0.30%)
Nov 10, 2005 3.991 3.991 3.826 3.947 74,824 -0.02(-0.49%)
Nov 09, 2005 3.991 3.991 3.909 3.966 32,477 +0.01(+0.19%)
Nov 08, 2005 4.049 4.072 3.925 3.959 118,125 -0.14(-3.42%)
Nov 07, 2005 4.089 4.115 4.005 4.099 154,847 +0.01(+0.20%)
Nov 04, 2005 4.076 4.091 4.015 4.091 47,845 +0.07(+1.75%)
Nov 03, 2005 4.021 4.104 4.017 4.021 115,803 +0.04(+1.05%)
Nov 02, 2005 3.874 3.979 3.865 3.979 56,740 +0.14(+3.60%)
Nov 01, 2005 3.967 3.977 3.820 3.840 232,261 -0.15(-3.78%)
Oct 31, 2005 3.896 4.056 3.896 3.991 183,848 +0.07(+1.85%)
Oct 28, 2005 3.840 3.919 3.828 3.919 95,938 +0.12(+3.06%)
Oct 27, 2005 3.898 3.969 3.792 3.802 81,824 -0.12(-3.13%)
Oct 26, 2005 3.965 4.031 3.914 3.925 92,454 -0.00(-0.01%)
Oct 25, 2005 3.951 4.028 3.904 3.926 48,986 -0.06(-1.44%)
Oct 24, 2005 3.913 3.996 3.900 3.983 122,656 +0.08(+2.10%)
Oct 21, 2005 3.824 3.946 3.824 3.901 208,178 +0.05(+1.27%)
Oct 20, 2005 3.946 4.001 3.824 3.852 52,269 -0.10(-2.44%)
Oct 19, 2005 3.791 3.981 3.761 3.949 144,644 +0.14(+3.67%)
Oct 18, 2005 3.869 3.984 3.802 3.809 174,092 -0.07(-1.85%)
Oct 17, 2005 3.986 3.986 3.854 3.881 76,613 -0.07(-1.89%)
Oct 14, 2005 4.033 4.033 3.923 3.956 83,459 -0.03(-0.68%)
Oct 13, 2005 3.927 4.029 3.902 3.983 69,993 +0.04(+0.90%)
Oct 12, 2005 3.953 3.978 3.887 3.947 91,473 -0.01(-0.34%)
Oct 11, 2005 4.010 4.011 3.949 3.961 131,191 -0.02(-0.43%)
Oct 10, 2005 4.066 4.118 3.977 3.978 64,274 -0.12(-2.95%)
Oct 07, 2005 4.001 4.102 3.970 4.099 50,695 +0.14(+3.42%)
Oct 06, 2005 4.054 4.116 3.946 3.963 104,559 -0.09(-2.24%)
Oct 05, 2005 4.286 4.295 4.054 4.054 214,010 -0.26(-5.93%)
Oct 04, 2005 4.298 4.372 4.286 4.310 84,794 +0.01(+0.27%)
Oct 03, 2005 4.271 4.391 4.262 4.298 173,158 +0.05(+1.18%)
Sep 30, 2005 4.256 4.256 4.196 4.248 102,564 +0.01(+0.32%)
Sep 29, 2005 4.121 4.239 4.103 4.235 85,301 +0.17(+4.27%)
Sep 28, 2005 4.183 4.190 4.016 4.062 54,258 -0.18(-4.28%)
Sep 27, 2005 4.217 4.280 4.142 4.243 189,774 +0.02(+0.53%)
Sep 26, 2005 4.119 4.228 4.119 4.221 140,026 +0.12(+3.05%)
Sep 23, 2005 4.096 4.125 3.974 4.096 140,540 +0.11(+2.72%)
Sep 22, 2005 3.988 4.071 3.913 3.988 315,133 +0.04(+1.14%)
Sep 21, 2005 3.887 4.031 3.786 3.943 295,922 +0.06(+1.47%)
Sep 20, 2005 4.035 4.035 3.876 3.886 150,049 -0.14(-3.45%)
Sep 19, 2005 4.147 4.147 4.003 4.025 92,801 -0.13(-3.22%)
Sep 16, 2005 4.197 4.197 4.149 4.159 581,300 -0.00(-0.12%)
Sep 15, 2005 4.191 4.191 4.159 4.164 171,043 -0.02(-0.58%)
Sep 14, 2005 4.304 4.304 4.134 4.188 210,200 -0.08(-1.77%)
Sep 13, 2005 4.410 4.410 4.251 4.263 168,814 -0.17(-3.92%)
Sep 12, 2005 4.221 4.446 4.210 4.437 283,777 +0.21(+4.93%)
Sep 09, 2005 4.182 4.229 4.182 4.229 63,607 +0.06(+1.33%)
Sep 08, 2005 4.131 4.174 4.109 4.174 115,009 -0.00(-0.12%)
Sep 07, 2005 4.164 4.194 4.128 4.179 70,060 +0.01(+0.18%)
Sep 06, 2005 4.027 4.245 3.999 4.171 269,904 +0.17(+4.24%)
Sep 02, 2005 4.046 4.057 3.969 4.001 138,305 -0.06(-1.57%)
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.