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 (%)
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%)
Sep 01, 2004 2.937 3.034 2.930 3.022 270,912 +0.08(+2.87%)
Aug 31, 2004 2.898 2.937 2.851 2.937 198,179 +0.05(+1.71%)
Aug 30, 2004 2.951 2.951 2.885 2.888 70,730 -0.06(-2.15%)
Aug 27, 2004 2.920 2.951 2.902 2.951 103,427 +0.05(+1.69%)
Aug 26, 2004 2.965 2.989 2.893 2.902 178,161 -0.07(-2.20%)
Aug 25, 2004 2.974 2.974 2.890 2.968 106,763 -0.01(-0.50%)
Aug 24, 2004 2.972 2.983 2.901 2.983 206,854 +0.01(+0.45%)
Aug 23, 2004 2.864 2.969 2.864 2.969 249,559 +0.07(+2.50%)
Aug 20, 2004 2.897 2.900 2.888 2.897 138,125 +0.01(+0.29%)
Aug 19, 2004 2.897 2.922 2.884 2.888 134,788 -0.00(-0.07%)
Aug 18, 2004 2.844 2.916 2.842 2.890 94,825 +0.03(+1.08%)
Aug 17, 2004 2.920 2.920 2.842 2.859 113,436 -0.04(-1.34%)
Aug 16, 2004 2.804 2.901 2.802 2.898 200,181 +0.07(+2.49%)
Aug 13, 2004 2.820 2.854 2.799 2.828 107,430 +0.01(+0.28%)
Aug 12, 2004 2.827 2.855 2.801 2.820 167,485 -0.03(-1.07%)
Aug 11, 2004 2.840 2.889 2.822 2.850 142,796 -0.01(-0.47%)
Aug 10, 2004 2.783 2.870 2.783 2.864 451,742 +0.08(+2.91%)
Aug 09, 2004 2.825 2.844 2.736 2.783 201,516 +0.05(+1.75%)
Aug 06, 2004 2.904 2.912 2.735 2.735 292,932 -0.18(-6.25%)
Aug 05, 2004 2.984 3.047 2.907 2.917 453,077 -0.13(-4.26%)
Aug 04, 2004 3.009 3.067 2.952 3.047 273,581 +0.03(+0.93%)
Aug 03, 2004 3.028 3.070 2.984 3.019 298,270 -0.05(-1.68%)
Aug 02, 2004 3.115 3.115 2.975 3.071 207,521 +0.00(+0.16%)
Jul 30, 2004 3.095 3.109 3.030 3.066 298,270 -0.01(-0.18%)
Jul 29, 2004 3.088 3.105 3.046 3.071 229,541 -0.00(-0.02%)
Jul 28, 2004 3.147 3.147 3.040 3.072 310,948 -0.06(-1.79%)
Jul 27, 2004 3.179 3.220 3.069 3.128 641,248 -0.17(-5.09%)
Jul 26, 2004 3.347 3.394 3.219 3.296 260,235 -0.05(-1.55%)
Jul 23, 2004 3.479 3.479 3.347 3.347 234,212 -0.03(-0.84%)
Jul 22, 2004 3.477 3.549 3.373 3.376 294,934 -0.12(-3.40%)
Jul 21, 2004 3.592 3.597 3.495 3.495 152,137 -0.10(-2.67%)
Jul 20, 2004 3.526 3.591 3.500 3.591 123,445 +0.08(+2.36%)
Jul 19, 2004 3.488 3.559 3.488 3.508 120,108 -0.04(-1.03%)
Jul 16, 2004 3.567 3.587 3.488 3.544 213,526 +0.00(+0.01%)
Jul 15, 2004 3.537 3.584 3.521 3.544 233,545 +0.01(+0.23%)
Jul 14, 2004 3.460 3.593 3.452 3.536 310,281 +0.06(+1.61%)
Jul 13, 2004 3.416 3.480 3.414 3.480 358,324 +0.11(+3.20%)
Jul 12, 2004 3.427 3.442 3.372 3.372 144,797 -0.04(-1.27%)
Jul 09, 2004 3.424 3.467 3.403 3.415 91,416 +0.00(+0.07%)
Jul 08, 2004 3.468 3.484 3.403 3.413 150,136 -0.06(-1.63%)
Jul 07, 2004 3.474 3.533 3.458 3.469 112,101 +0.03(+0.92%)
Jul 06, 2004 3.497 3.498 3.419 3.438 147,467 -0.11(-3.10%)
Jul 02, 2004 3.551 3.578 3.500 3.548 46,709 -0.00(-0.11%)
Jul 01, 2004 3.569 3.631 3.543 3.552 67,394 -0.05(-1.40%)
Jun 30, 2004 3.655 3.679 3.594 3.602 252,228 -0.08(-2.12%)
Jun 29, 2004 3.542 3.683 3.504 3.680 468,424 +0.11(+2.95%)
Jun 28, 2004 3.424 3.592 3.424 3.575 429,722 +0.16(+4.56%)
Jun 25, 2004 3.447 3.459 3.419 3.419 268,910 -0.06(-1.65%)
Jun 24, 2004 3.518 3.519 3.435 3.476 84,076 -0.02(-0.54%)
Jun 23, 2004 3.431 3.520 3.431 3.495 131,452 +0.03(+0.85%)
Jun 22, 2004 3.409 3.483 3.409 3.466 181,497 +0.03(+0.84%)
Jun 21, 2004 3.496 3.496 3.413 3.437 96,754 -0.07(-1.90%)
Jun 18, 2004 3.439 3.503 3.410 3.503 276,250 +0.04(+1.24%)
Jun 17, 2004 3.437 3.468 3.404 3.460 177,494 +0.06(+1.63%)
Jun 16, 2004 3.315 3.432 3.315 3.405 358,324 -0.01(-0.23%)
Jun 15, 2004 3.222 3.421 3.211 3.413 266,241 +0.18(+5.51%)
Jun 14, 2004 3.308 3.325 3.233 3.235 134,121 -0.09(-2.78%)
Jun 10, 2004 3.366 3.366 3.289 3.327 207,521 -0.02(-0.52%)
Jun 09, 2004 3.395 3.395 3.341 3.344 104,094 -0.03(-0.79%)
Jun 08, 2004 3.253 3.396 3.253 3.371 186,836 -0.02(-0.72%)
Jun 07, 2004 3.203 3.396 3.203 3.395 198,846 +0.19(+6.09%)
Jun 04, 2004 3.303 3.304 3.201 3.201 133,454 -0.02(-0.73%)
Jun 03, 2004 3.280 3.307 3.224 3.224 142,796 -0.04(-1.28%)
Jun 02, 2004 3.320 3.320 3.254 3.266 217,530 -0.05(-1.52%)
Jun 01, 2004 3.285 3.359 3.285 3.316 278,252 +0.02(+0.62%)
May 28, 2004 3.297 3.319 3.258 3.296 165,483 -0.02(-0.54%)
May 27, 2004 3.221 3.314 3.209 3.314 76,068 +0.05(+1.59%)
May 26, 2004 3.276 3.314 3.231 3.262 66,059 -0.06(-1.80%)
May 25, 2004 3.239 3.326 3.178 3.322 307,612 +0.10(+3.01%)
May 24, 2004 3.083 3.252 3.083 3.225 170,821 +0.08(+2.46%)
May 21, 2004 3.085 3.148 3.074 3.148 168,152 +0.06(+2.07%)
May 20, 2004 3.085 3.097 3.012 3.084 200,848 -0.00(-0.16%)
May 19, 2004 3.083 3.121 3.059 3.089 348,315 -0.02(-0.56%)
May 18, 2004 3.065 3.111 3.065 3.106 54,049 +0.06(+2.02%)
May 17, 2004 3.172 3.172 3.038 3.045 134,121 -0.13(-4.12%)
May 14, 2004 3.125 3.193 3.073 3.176 166,150 +0.06(+1.84%)
May 13, 2004 3.187 3.206 3.118 3.118 144,130 -0.11(-3.52%)
May 12, 2004 3.108 3.232 3.083 3.232 169,487 +0.11(+3.37%)
May 11, 2004 3.060 3.127 3.048 3.127 338,306 +0.09(+2.91%)
May 10, 2004 3.100 3.102 2.949 3.038 126,114 -0.07(-2.16%)
May 07, 2004 3.111 3.244 3.091 3.105 220,199 -0.02(-0.66%)
May 06, 2004 3.222 3.230 3.084 3.126 462,419 -0.09(-2.75%)
May 05, 2004 3.289 3.292 3.214 3.214 236,881 -0.09(-2.81%)
May 04, 2004 3.213 3.392 3.213 3.307 293,599 +0.10(+3.21%)
May 03, 2004 3.128 3.239 3.114 3.204 618,560 +0.09(+2.89%)
Apr 30, 2004 3.190 3.196 3.114 3.114 316,954 -0.05(-1.69%)
Apr 29, 2004 3.291 3.302 3.168 3.168 139,459 -0.10(-3.06%)
Apr 28, 2004 3.372 3.372 3.224 3.268 223,536 -0.06(-1.93%)
Apr 27, 2004 3.271 3.388 3.247 3.332 470,426 +0.13(+4.22%)
Apr 26, 2004 3.272 3.272 3.185 3.197 238,215 -0.04(-1.16%)
Apr 23, 2004 3.223 3.266 3.151 3.235 219,532 +0.02(+0.54%)
Apr 22, 2004 3.177 3.246 3.103 3.217 259,568 +0.04(+1.29%)
Apr 21, 2004 3.073 3.184 3.024 3.176 116,105 +0.11(+3.65%)
Apr 20, 2004 3.185 3.197 3.052 3.064 155,474 -0.12(-3.69%)
Apr 19, 2004 3.130 3.203 3.080 3.182 305,610 +0.03(+1.11%)
Apr 16, 2004 3.059 3.166 3.045 3.147 236,214 +0.10(+3.40%)
Apr 15, 2004 3.068 3.099 2.987 3.043 154,139 -0.02(-0.54%)
Apr 14, 2004 3.148 3.148 3.028 3.060 82,074 -0.02(-0.78%)
Apr 13, 2004 3.178 3.200 3.079 3.084 174,157 -0.12(-3.70%)
Apr 12, 2004 3.158 3.240 3.140 3.202 272,246 +0.05(+1.75%)
Apr 08, 2004 3.199 3.201 3.145 3.147 92,750 -0.05(-1.58%)
Apr 07, 2004 3.197 3.199 3.129 3.198 109,432 +0.00(+0.03%)
Apr 06, 2004 3.189 3.210 3.181 3.197 168,152 -0.00(-0.02%)
Apr 05, 2004 3.187 3.200 3.181 3.197 173,490 +0.00(+0.00%)
Apr 02, 2004 3.179 3.237 3.179 3.197 202,850 +0.02(+0.57%)
Apr 01, 2004 3.190 3.199 3.167 3.179 110,767 -0.01(-0.16%)
Mar 31, 2004 3.210 3.229 3.170 3.184 389,019 -0.06(-1.92%)
Mar 30, 2004 3.126 3.247 3.083 3.247 274,915 +0.12(+3.82%)
Mar 29, 2004 3.097 3.172 3.075 3.127 243,554 +0.05(+1.48%)
Mar 26, 2004 3.042 3.087 3.008 3.082 216,863 +0.03(+1.13%)
Mar 25, 2004 3.050 3.088 3.018 3.047 198,179 +0.02(+0.79%)
Mar 24, 2004 2.954 3.038 2.951 3.023 223,536 +0.05(+1.65%)
Mar 23, 2004 2.975 3.019 2.966 2.974 107,430 -0.02(-0.72%)
Mar 22, 2004 3.053 3.089 2.940 2.996 166,150 -0.07(-2.42%)
Mar 19, 2004 3.058 3.160 3.052 3.070 171,488 -0.01(-0.28%)
Mar 18, 2004 3.126 3.149 3.050 3.079 140,127 -0.02(-0.79%)
Mar 17, 2004 3.134 3.181 3.082 3.103 254,230 -0.02(-0.75%)
Mar 16, 2004 3.143 3.153 3.098 3.127 344,979 +0.01(+0.47%)
Mar 15, 2004 3.197 3.210 3.112 3.112 376,341 -0.09(-2.82%)
Mar 12, 2004 3.067 3.217 3.052 3.203 315,619 +0.14(+4.67%)
Mar 11, 2004 3.052 3.097 3.048 3.060 195,510 -0.01(-0.41%)
Mar 10, 2004 3.053 3.105 3.007 3.072 253,563 -0.02(-0.57%)
Mar 09, 2004 3.087 3.132 3.079 3.090 166,150 -0.00(-0.13%)
Mar 08, 2004 3.104 3.124 3.093 3.094 89,414 -0.05(-1.50%)
Mar 05, 2004 3.125 3.147 3.090 3.141 87,412 -0.00(-0.03%)
Mar 04, 2004 3.111 3.145 3.092 3.142 71,398 +0.02(+0.69%)
Mar 03, 2004 3.157 3.157 3.077 3.120 473,762 -0.03(-0.89%)
Mar 02, 2004 3.097 3.189 3.091 3.148 375,006 +0.03(+0.98%)
Mar 01, 2004 3.046 3.118 3.015 3.118 200,848 +0.08(+2.72%)
Feb 27, 2004 2.957 3.047 2.952 3.035 207,521 +0.06(+1.95%)
Feb 26, 2004 2.958 2.979 2.922 2.977 158,810 +0.03(+0.93%)
Feb 25, 2004 2.885 2.950 2.882 2.950 246,223 +0.06(+2.18%)
Feb 24, 2004 2.878 2.925 2.873 2.887 214,194 -0.01(-0.34%)
Feb 23, 2004 2.957 2.962 2.897 2.897 243,554 -0.08(-2.54%)
Feb 20, 2004 2.981 2.991 2.897 2.972 194,176 +0.03(+1.00%)
Feb 19, 2004 2.967 2.992 2.928 2.943 195,510 -0.03(-0.89%)
Feb 18, 2004 2.959 2.971 2.934 2.969 116,105 +0.01(+0.18%)
Feb 17, 2004 2.957 2.968 2.873 2.964 66,059 +0.05(+1.77%)
Feb 13, 2004 2.933 2.960 2.912 2.912 233,545 -0.04(-1.47%)
Feb 12, 2004 2.945 2.970 2.937 2.956 166,150 +0.00(+0.12%)
Feb 11, 2004 2.972 2.972 2.939 2.952 264,239 -0.03(-0.89%)
Feb 10, 2004 2.961 2.979 2.939 2.979 164,816 +0.03(+1.12%)
Feb 09, 2004 2.948 2.975 2.935 2.946 403,699 -0.03(-0.97%)
Feb 06, 2004 2.932 2.975 2.932 2.975 536,486 +0.01(+0.29%)
Feb 05, 2004 2.922 2.966 2.922 2.966 60,721 +0.05(+1.89%)
Feb 04, 2004 2.932 2.949 2.907 2.911 207,521 -0.04(-1.22%)
Feb 03, 2004 2.923 2.948 2.896 2.947 180,830 +0.05(+1.58%)
Feb 02, 2004 2.907 2.950 2.901 2.901 157,476 -0.04(-1.39%)
Jan 30, 2004 2.950 2.952 2.919 2.942 322,292 -0.01(-0.34%)
Jan 29, 2004 2.967 2.967 2.929 2.952 294,266 +0.00(+0.17%)
Jan 28, 2004 2.997 3.022 2.872 2.947 206,854 -0.05(-1.67%)
Jan 27, 2004 2.781 3.022 2.750 2.997 821,411 +0.24(+8.60%)
Jan 26, 2004 2.761 2.786 2.752 2.760 139,459 -0.03(-1.16%)
Jan 23, 2004 2.740 2.792 2.723 2.792 110,099 +0.05(+1.65%)
Jan 22, 2004 2.795 2.799 2.728 2.747 132,119 -0.01(-0.43%)
Jan 21, 2004 2.773 2.800 2.759 2.759 87,412 -0.04(-1.46%)
Jan 20, 2004 2.711 2.840 2.711 2.800 106,096 +0.06(+2.09%)
Jan 16, 2004 2.824 2.867 2.730 2.743 146,132 -0.06(-2.14%)
Jan 15, 2004 2.848 2.849 2.790 2.802 127,548 -0.06(-2.26%)
Jan 14, 2004 2.862 2.867 2.795 2.867 160,298 +0.02(+0.74%)
Jan 13, 2004 2.773 2.846 2.773 2.846 132,286 +0.06(+2.21%)
Jan 12, 2004 2.817 2.817 2.739 2.785 178,328 +0.01(+0.29%)
Jan 09, 2004 2.826 2.873 2.776 2.777 84,656 -0.08(-2.73%)
Jan 08, 2004 2.834 2.871 2.766 2.855 246,983 +0.04(+1.51%)
Jan 07, 2004 2.822 2.826 2.773 2.812 192,374 +0.01(+0.45%)
Jan 06, 2004 2.867 2.867 2.800 2.800 167,485 -0.05(-1.77%)
Jan 05, 2004 2.804 2.866 2.763 2.850 361,661 +0.07(+2.35%)
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.