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

Woodward Inc (NQ: WWD )

170.51 +0.08 (+0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
May 31, 2005 3.859 3.874 3.774 3.807 189,250 -0.01(-0.23%)
May 27, 2005 3.762 3.838 3.730 3.816 211,970 +0.04(+1.02%)
May 26, 2005 3.752 3.782 3.690 3.778 160,277 +0.07(+1.87%)
May 25, 2005 3.789 3.789 3.680 3.708 347,129 -0.02(-0.48%)
May 24, 2005 3.731 3.763 3.695 3.726 288,580 -0.06(-1.61%)
May 23, 2005 3.837 3.837 3.748 3.787 210,114 -0.03(-0.89%)
May 20, 2005 3.887 3.887 3.802 3.821 314,599 -0.04(-1.08%)
May 19, 2005 3.810 3.886 3.810 3.863 171,508 +0.05(+1.29%)
May 18, 2005 3.725 3.829 3.649 3.813 250,644 +0.15(+4.12%)
May 17, 2005 3.667 3.690 3.616 3.662 204,742 -0.05(-1.34%)
May 16, 2005 3.684 3.712 3.605 3.712 162,214 +0.11(+3.02%)
May 13, 2005 3.746 3.746 3.578 3.603 128,689 -0.09(-2.32%)
May 12, 2005 3.806 3.806 3.689 3.689 131,419 -0.09(-2.29%)
May 11, 2005 3.720 3.805 3.706 3.776 152,222 +0.03(+0.79%)
May 10, 2005 3.661 3.756 3.661 3.746 175,092 +0.01(+0.26%)
May 09, 2005 3.683 3.736 3.643 3.736 184,996 +0.07(+2.00%)
May 06, 2005 3.617 3.671 3.617 3.663 144,547 +0.03(+0.94%)
May 05, 2005 3.713 3.750 3.613 3.629 348,416 -0.11(-2.92%)
May 04, 2005 3.619 3.762 3.617 3.738 523,217 +0.12(+3.32%)
May 03, 2005 3.494 3.633 3.494 3.618 321,231 +0.05(+1.32%)
May 02, 2005 3.430 3.571 3.430 3.571 150,684 +0.10(+2.85%)
Apr 29, 2005 3.442 3.521 3.366 3.472 162,756 +0.11(+3.14%)
Apr 28, 2005 3.476 3.562 3.320 3.366 356,850 -0.15(-4.20%)
Apr 27, 2005 3.285 3.543 3.235 3.514 571,849 +0.24(+7.42%)
Apr 26, 2005 3.170 3.442 3.088 3.271 513,137 +0.18(+5.74%)
Apr 25, 2005 3.266 3.266 3.060 3.094 203,638 -0.12(-3.63%)
Apr 22, 2005 3.222 3.289 3.151 3.210 89,879 -0.01(-0.34%)
Apr 21, 2005 3.155 3.271 3.134 3.221 101,958 +0.07(+2.26%)
Apr 20, 2005 3.126 3.198 3.105 3.150 233,621 -0.02(-0.76%)
Apr 19, 2005 3.108 3.187 3.108 3.174 172,646 +0.05(+1.61%)
Apr 18, 2005 2.985 3.124 2.965 3.124 329,076 +0.12(+3.86%)
Apr 15, 2005 3.144 3.246 2.998 3.007 263,867 -0.14(-4.53%)
Apr 14, 2005 3.201 3.225 3.150 3.150 170,783 -0.09(-2.72%)
Apr 13, 2005 3.314 3.359 3.238 3.238 68,906 -0.08(-2.27%)
Apr 12, 2005 3.273 3.328 3.160 3.314 203,442 +0.04(+1.10%)
Apr 11, 2005 3.362 3.362 3.278 3.278 157,100 -0.05(-1.54%)
Apr 08, 2005 3.429 3.433 3.325 3.329 64,286 -0.12(-3.36%)
Apr 07, 2005 3.448 3.448 3.396 3.444 161,936 +0.02(+0.55%)
Apr 06, 2005 3.488 3.499 3.425 3.426 234,095 -0.03(-0.90%)
Apr 05, 2005 3.485 3.501 3.456 3.457 128,336 -0.03(-0.76%)
Apr 04, 2005 3.494 3.511 3.476 3.483 83,444 -0.01(-0.30%)
Apr 01, 2005 3.511 3.539 3.494 3.494 179,373 -0.03(-0.98%)
Mar 31, 2005 3.510 3.562 3.506 3.528 209,857 -0.02(-0.44%)
Mar 30, 2005 3.511 3.568 3.495 3.544 123,886 +0.05(+1.44%)
Mar 29, 2005 3.513 3.550 3.494 3.494 185,937 -0.05(-1.50%)
Mar 28, 2005 3.513 3.563 3.513 3.547 68,398 +0.02(+0.46%)
Mar 24, 2005 3.538 3.582 3.531 3.531 121,305 +0.04(+1.06%)
Mar 23, 2005 3.543 3.543 3.494 3.494 82,699 -0.04(-1.05%)
Mar 22, 2005 3.567 3.621 3.531 3.531 63,609 -0.04(-1.18%)
Mar 21, 2005 3.570 3.575 3.531 3.573 75,694 +0.04(+1.04%)
Mar 18, 2005 3.589 3.589 3.518 3.536 406,240 -0.01(-0.37%)
Mar 17, 2005 3.506 3.590 3.506 3.549 70,194 +0.01(+0.36%)
Mar 16, 2005 3.543 3.547 3.520 3.536 108,928 +0.01(+0.24%)
Mar 15, 2005 3.527 3.591 3.527 3.528 121,942 -0.02(-0.44%)
Mar 14, 2005 3.486 3.562 3.486 3.544 92,528 +0.02(+0.63%)
Mar 11, 2005 3.493 3.530 3.464 3.522 158,102 +0.04(+1.17%)
Mar 10, 2005 3.521 3.577 3.444 3.481 221,556 -0.05(-1.35%)
Mar 09, 2005 3.597 3.597 3.529 3.529 92,785 -0.09(-2.38%)
Mar 08, 2005 3.602 3.637 3.597 3.615 183,560 -0.01(-0.39%)
Mar 07, 2005 3.666 3.671 3.600 3.629 211,598 +0.00(+0.01%)
Mar 04, 2005 3.654 3.654 3.607 3.628 164,273 +0.00(+0.08%)
Mar 03, 2005 3.654 3.654 3.595 3.626 192,800 +0.00(+0.04%)
Mar 02, 2005 3.597 3.678 3.597 3.624 151,667 -0.01(-0.35%)
Mar 01, 2005 3.602 3.648 3.583 3.637 351,742 +0.04(+0.98%)
Feb 28, 2005 3.622 3.622 3.564 3.601 503,064 +0.00(+0.12%)
Feb 25, 2005 3.580 3.605 3.555 3.597 184,230 -0.01(-0.27%)
Feb 24, 2005 3.585 3.607 3.553 3.607 158,495 +0.03(+0.95%)
Feb 23, 2005 3.553 3.592 3.553 3.573 241,194 -0.00(-0.12%)
Feb 22, 2005 3.542 3.592 3.535 3.577 454,466 -0.00(-0.11%)
Feb 18, 2005 3.590 3.590 3.553 3.581 251,870 +0.01(+0.32%)
Feb 17, 2005 3.592 3.592 3.554 3.570 230,579 -0.01(-0.28%)
Feb 16, 2005 3.542 3.590 3.521 3.580 215,500 +0.02(+0.58%)
Feb 15, 2005 3.516 3.583 3.514 3.559 200,210 -0.02(-0.60%)
Feb 14, 2005 3.555 3.581 3.497 3.581 62,369 +0.05(+1.34%)
Feb 11, 2005 3.548 3.548 3.471 3.534 103,577 +0.01(+0.36%)
Feb 10, 2005 3.521 3.555 3.490 3.521 243,775 +0.02(+0.59%)
Feb 09, 2005 3.594 3.646 3.488 3.500 218,907 -0.12(-3.22%)
Feb 08, 2005 3.619 3.649 3.593 3.617 100,142 -0.04(-1.21%)
Feb 07, 2005 3.660 3.689 3.645 3.661 73,594 -0.02(-0.64%)
Feb 04, 2005 3.576 3.686 3.576 3.685 152,649 +0.09(+2.51%)
Feb 03, 2005 3.580 3.601 3.521 3.595 200,691 +0.01(+0.25%)
Feb 02, 2005 3.567 3.586 3.459 3.586 355,990 +0.02(+0.58%)
Feb 01, 2005 3.518 3.570 3.510 3.565 234,278 +0.06(+1.71%)
Jan 31, 2005 3.477 3.511 3.465 3.505 156,083 +0.05(+1.39%)
Jan 28, 2005 3.476 3.493 3.432 3.457 184,576 -0.04(-1.22%)
Jan 27, 2005 3.430 3.500 3.401 3.500 145,590 +0.06(+1.73%)
Jan 26, 2005 3.368 3.441 3.332 3.441 175,810 +0.19(+5.86%)
Jan 25, 2005 3.357 3.361 3.250 3.250 182,482 -0.02(-0.50%)
Jan 24, 2005 3.378 3.395 3.255 3.266 235,518 -0.14(-3.98%)
Jan 21, 2005 3.393 3.404 3.278 3.402 171,562 +0.07(+2.25%)
Jan 20, 2005 3.336 3.369 3.313 3.327 172,314 -0.04(-1.31%)
Jan 19, 2005 3.472 3.490 3.371 3.371 234,698 -0.05(-1.55%)
Jan 18, 2005 3.371 3.462 3.371 3.424 214,829 -0.01(-0.33%)
Jan 14, 2005 3.409 3.439 3.303 3.436 184,555 +0.08(+2.24%)
Jan 13, 2005 3.426 3.426 3.302 3.360 119,571 -0.01(-0.31%)
Jan 12, 2005 3.320 3.407 3.320 3.371 117,864 +0.06(+1.81%)
Jan 11, 2005 3.341 3.352 3.263 3.311 102,161 -0.04(-1.07%)
Jan 10, 2005 3.249 3.378 3.249 3.347 213,386 +0.09(+2.66%)
Jan 07, 2005 3.402 3.420 3.260 3.260 159,023 -0.11(-3.40%)
Jan 06, 2005 3.297 3.449 3.297 3.375 265,581 +0.08(+2.28%)
Jan 05, 2005 3.514 3.514 3.299 3.299 292,434 -0.20(-5.78%)
Jan 04, 2005 3.538 3.571 3.453 3.502 290,395 -0.02(-0.55%)
Jan 03, 2005 3.454 3.574 3.454 3.521 220,215 -0.00(-0.08%)
Dec 31, 2004 3.500 3.552 3.494 3.524 61,645 +0.01(+0.25%)
Dec 30, 2004 3.549 3.558 3.513 3.515 106,354 -0.04(-1.03%)
Dec 29, 2004 3.508 3.615 3.508 3.551 77,903 +0.01(+0.38%)
Dec 28, 2004 3.565 3.588 3.489 3.538 188,322 +0.07(+1.99%)
Dec 27, 2004 3.542 3.596 3.452 3.469 266,225 -0.04(-1.12%)
Dec 23, 2004 3.611 3.617 3.508 3.508 146,322 -0.04(-1.10%)
Dec 22, 2004 3.551 3.639 3.547 3.547 159,870 -0.04(-1.25%)
Dec 21, 2004 3.509 3.592 3.492 3.592 92,128 +0.13(+3.78%)
Dec 20, 2004 3.494 3.568 3.461 3.461 73,838 -0.08(-2.31%)
Dec 17, 2004 3.499 3.565 3.444 3.543 165,290 +0.08(+2.26%)
Dec 16, 2004 3.543 3.572 3.461 3.465 138,193 -0.12(-3.30%)
Dec 15, 2004 3.501 3.583 3.501 3.583 140,903 +0.06(+1.70%)
Dec 14, 2004 3.477 3.523 3.460 3.523 169,354 +0.07(+1.98%)
Dec 13, 2004 3.476 3.520 3.433 3.454 184,257 -0.02(-0.65%)
Dec 10, 2004 3.430 3.482 3.371 3.477 266,225 +0.05(+1.39%)
Dec 09, 2004 3.377 3.429 3.305 3.429 199,160 +0.00(+0.10%)
Dec 08, 2004 3.413 3.427 3.356 3.426 443,708 +0.05(+1.55%)
Dec 07, 2004 3.457 3.462 3.374 3.374 327,870 -0.09(-2.74%)
Dec 06, 2004 3.478 3.497 3.453 3.469 178,161 -0.03(-0.93%)
Dec 03, 2004 3.600 3.600 3.483 3.501 151,741 -0.09(-2.53%)
Dec 02, 2004 3.548 3.638 3.548 3.592 154,451 +0.02(+0.51%)
Dec 01, 2004 3.556 3.598 3.518 3.574 275,031 -0.01(-0.30%)
Nov 30, 2004 3.529 3.639 3.510 3.585 285,193 +0.03(+0.79%)
Nov 29, 2004 3.592 3.609 3.482 3.557 178,161 -0.00(-0.12%)
Nov 26, 2004 3.528 3.579 3.492 3.561 107,709 +0.05(+1.29%)
Nov 24, 2004 3.368 3.537 3.321 3.516 536,515 +0.24(+7.28%)
Nov 23, 2004 3.198 3.277 3.160 3.277 346,160 -0.02(-0.57%)
Nov 22, 2004 3.174 3.296 3.129 3.296 154,451 +0.12(+3.72%)
Nov 19, 2004 3.290 3.290 3.177 3.178 55,548 -0.09(-2.70%)
Nov 18, 2004 3.265 3.295 3.265 3.266 29,128 +0.00(+0.02%)
Nov 17, 2004 3.225 3.294 3.215 3.265 132,773 +0.07(+2.09%)
Nov 16, 2004 3.235 3.274 3.183 3.198 134,806 -0.08(-2.58%)
Nov 15, 2004 3.276 3.296 3.227 3.283 138,870 -0.06(-1.72%)
Nov 12, 2004 3.304 3.342 3.265 3.341 82,645 +0.01(+0.28%)
Nov 11, 2004 3.289 3.335 3.274 3.331 67,741 +0.04(+1.11%)
Nov 10, 2004 3.274 3.313 3.255 3.295 80,612 +0.04(+1.19%)
Nov 09, 2004 3.233 3.263 3.199 3.256 116,515 +0.03(+0.78%)
Nov 08, 2004 3.198 3.243 3.189 3.231 123,290 +0.01(+0.41%)
Nov 05, 2004 3.129 3.218 3.125 3.218 277,741 +0.13(+4.21%)
Nov 04, 2004 3.031 3.114 3.031 3.088 58,935 -0.01(-0.40%)
Nov 03, 2004 3.041 3.100 3.041 3.100 82,645 +0.08(+2.61%)
Nov 02, 2004 3.056 3.069 3.007 3.021 88,064 -0.00(-0.02%)
Nov 01, 2004 2.969 3.055 2.952 3.022 142,257 +0.04(+1.42%)
Oct 29, 2004 3.065 3.065 2.970 2.979 80,612 -0.06(-2.01%)
Oct 28, 2004 3.037 3.057 2.982 3.040 92,806 +0.01(+0.24%)
Oct 27, 2004 2.987 3.033 2.953 3.033 371,902 +0.08(+2.67%)
Oct 26, 2004 2.956 2.979 2.927 2.954 149,032 +0.02(+0.76%)
Oct 25, 2004 2.879 2.955 2.879 2.932 132,773 +0.04(+1.55%)
Oct 22, 2004 2.936 2.936 2.884 2.887 110,419 -0.05(-1.66%)
Oct 21, 2004 2.946 2.957 2.921 2.936 92,806 -0.00(-0.03%)
Oct 20, 2004 2.954 2.998 2.931 2.937 139,548 -0.02(-0.57%)
Oct 19, 2004 2.980 3.027 2.954 2.954 100,257 -0.02(-0.79%)
Oct 18, 2004 3.028 3.028 2.953 2.977 121,257 -0.03(-1.16%)
Oct 15, 2004 3.030 3.041 3.009 3.012 140,225 -0.01(-0.18%)
Oct 14, 2004 3.025 3.056 3.003 3.018 199,838 -0.02(-0.81%)
Oct 13, 2004 3.079 3.079 3.012 3.042 352,934 -0.01(-0.19%)
Oct 12, 2004 3.049 3.049 2.955 3.048 209,999 +0.03(+1.09%)
Oct 11, 2004 2.976 3.043 2.940 3.015 352,934 +0.04(+1.22%)
Oct 08, 2004 3.117 3.117 2.979 2.979 328,547 -0.14(-4.50%)
Oct 07, 2004 3.194 3.197 3.119 3.119 209,322 -0.08(-2.48%)
Oct 06, 2004 3.232 3.232 3.173 3.198 182,902 -0.02(-0.57%)
Oct 05, 2004 3.270 3.270 3.210 3.217 111,774 -0.04(-1.37%)
Oct 04, 2004 3.265 3.296 3.240 3.261 277,064 -0.02(-0.70%)
Oct 01, 2004 3.322 3.366 3.276 3.285 257,418 -0.04(-1.10%)
Sep 30, 2004 3.245 3.321 3.219 3.321 207,967 +0.08(+2.51%)
Sep 29, 2004 3.141 3.244 3.141 3.240 183,580 +0.09(+2.86%)
Sep 28, 2004 3.161 3.191 3.110 3.150 309,580 +0.00(+0.09%)
Sep 27, 2004 3.186 3.186 3.147 3.147 166,644 -0.05(-1.51%)
Sep 24, 2004 3.175 3.200 3.174 3.195 54,193 +0.03(+0.82%)
Sep 23, 2004 3.159 3.190 3.157 3.169 108,386 -0.03(-0.83%)
Sep 22, 2004 3.201 3.203 3.154 3.195 260,806 -0.04(-1.11%)
Sep 21, 2004 3.149 3.240 3.149 3.231 193,064 +0.06(+1.81%)
Sep 20, 2004 3.198 3.230 3.173 3.174 251,322 -0.05(-1.56%)
Sep 17, 2004 3.171 3.283 3.161 3.224 426,096 +0.02(+0.66%)
Sep 16, 2004 3.174 3.203 3.166 3.203 129,386 +0.04(+1.31%)
Sep 15, 2004 3.171 3.200 3.149 3.162 205,935 -0.03(-1.06%)
Sep 14, 2004 3.249 3.269 3.166 3.195 225,580 -0.04(-1.35%)
Sep 13, 2004 3.184 3.257 3.182 3.239 209,322 +0.06(+1.94%)
Sep 10, 2004 3.144 3.178 3.093 3.178 731,611 +0.03(+0.92%)
Sep 09, 2004 3.080 3.149 3.079 3.149 83,999 +0.07(+2.24%)
Sep 08, 2004 3.051 3.125 3.036 3.080 226,935 +0.03(+0.95%)
Sep 07, 2004 3.002 3.051 2.983 3.051 67,741 +0.07(+2.36%)
Sep 03, 2004 2.992 3.037 2.955 2.980 146,322 +0.01(+0.41%)
Sep 02, 2004 2.932 3.002 2.932 2.968 244,547 -0.01(-0.28%)
Sep 01, 2004 2.893 2.988 2.886 2.976 275,031 +0.08(+2.87%)
Aug 31, 2004 2.855 2.893 2.809 2.893 201,193 +0.05(+1.71%)
Aug 30, 2004 2.907 2.907 2.842 2.845 71,806 -0.06(-2.15%)
Aug 27, 2004 2.877 2.907 2.858 2.907 104,999 +0.05(+1.69%)
Aug 26, 2004 2.920 2.944 2.850 2.859 180,870 -0.06(-2.20%)
Aug 25, 2004 2.929 2.929 2.847 2.923 108,386 -0.01(-0.50%)
Aug 24, 2004 2.928 2.938 2.858 2.938 209,999 +0.01(+0.45%)
Aug 23, 2004 2.821 2.925 2.821 2.925 253,354 +0.07(+2.50%)
Aug 20, 2004 2.854 2.857 2.845 2.853 140,225 +0.01(+0.29%)
Aug 19, 2004 2.854 2.879 2.841 2.845 136,838 -0.00(-0.07%)
Aug 18, 2004 2.801 2.873 2.800 2.847 96,267 +0.03(+1.08%)
Aug 17, 2004 2.876 2.877 2.800 2.817 115,161 -0.04(-1.34%)
Aug 16, 2004 2.762 2.858 2.760 2.855 203,225 +0.07(+2.49%)
Aug 13, 2004 2.778 2.812 2.758 2.786 109,064 +0.01(+0.28%)
Aug 12, 2004 2.785 2.813 2.759 2.778 170,031 -0.03(-1.07%)
Aug 11, 2004 2.798 2.846 2.780 2.808 144,967 -0.01(-0.47%)
Aug 10, 2004 2.741 2.827 2.741 2.821 458,612 +0.08(+2.91%)
Aug 09, 2004 2.783 2.801 2.695 2.741 204,580 +0.05(+1.75%)
Aug 06, 2004 2.861 2.869 2.694 2.694 297,386 -0.18(-6.25%)
Aug 05, 2004 2.940 3.002 2.863 2.874 459,966 -0.13(-4.26%)
Aug 04, 2004 2.964 3.021 2.908 3.002 277,741 +0.03(+0.93%)
Aug 03, 2004 2.982 3.024 2.940 2.974 302,805 -0.05(-1.68%)
Aug 02, 2004 3.069 3.069 2.930 3.025 210,677 +0.00(+0.16%)
Jul 30, 2004 3.049 3.062 2.984 3.020 302,805 -0.01(-0.18%)
Jul 29, 2004 3.042 3.059 3.000 3.025 233,031 -0.00(-0.02%)
Jul 28, 2004 3.100 3.100 2.995 3.026 315,676 -0.06(-1.79%)
Jul 27, 2004 3.131 3.171 3.023 3.081 650,998 -0.17(-5.09%)
Jul 26, 2004 3.297 3.343 3.171 3.246 264,193 -0.05(-1.55%)
Jul 23, 2004 3.427 3.427 3.297 3.297 237,773 -0.03(-0.84%)
Jul 22, 2004 3.425 3.496 3.323 3.325 299,418 -0.12(-3.40%)
Jul 21, 2004 3.538 3.543 3.442 3.442 154,451 -0.09(-2.67%)
Jul 20, 2004 3.473 3.537 3.447 3.537 125,322 +0.08(+2.36%)
Jul 19, 2004 3.436 3.505 3.436 3.455 121,935 -0.04(-1.03%)
Jul 16, 2004 3.513 3.533 3.436 3.491 216,773 +0.00(+0.01%)
Jul 15, 2004 3.484 3.530 3.469 3.491 237,096 +0.01(+0.23%)
Jul 14, 2004 3.408 3.539 3.401 3.483 314,999 +0.06(+1.61%)
Jul 13, 2004 3.365 3.428 3.363 3.428 363,773 +0.11(+3.20%)
Jul 12, 2004 3.376 3.390 3.321 3.321 146,999 -0.04(-1.27%)
Jul 09, 2004 3.372 3.415 3.352 3.364 92,806 +0.00(+0.07%)
Jul 08, 2004 3.416 3.432 3.352 3.362 152,419 -0.06(-1.63%)
Jul 07, 2004 3.422 3.480 3.406 3.417 113,806 +0.03(+0.92%)
Jul 06, 2004 3.445 3.446 3.368 3.386 149,709 -0.11(-3.10%)
Jul 02, 2004 3.498 3.524 3.447 3.495 47,419 -0.00(-0.11%)
Jul 01, 2004 3.515 3.577 3.490 3.499 68,419 -0.05(-1.40%)
Jun 30, 2004 3.600 3.624 3.540 3.548 256,064 -0.08(-2.12%)
Jun 29, 2004 3.489 3.627 3.452 3.625 475,547 +0.10(+2.95%)
Jun 28, 2004 3.373 3.538 3.373 3.521 436,257 +0.15(+4.56%)
Jun 25, 2004 3.396 3.408 3.368 3.368 272,999 -0.06(-1.65%)
Jun 24, 2004 3.465 3.467 3.384 3.424 85,354 -0.02(-0.54%)
Jun 23, 2004 3.380 3.468 3.380 3.443 133,451 +0.03(+0.85%)
Jun 22, 2004 3.358 3.431 3.358 3.414 184,257 +0.03(+0.84%)
Jun 21, 2004 3.444 3.444 3.362 3.385 98,225 -0.07(-1.90%)
Jun 18, 2004 3.388 3.451 3.359 3.451 280,451 +0.04(+1.24%)
Jun 17, 2004 3.386 3.416 3.353 3.409 180,193 +0.05(+1.63%)
Jun 16, 2004 3.265 3.380 3.265 3.354 363,773 -0.01(-0.23%)
Jun 15, 2004 3.174 3.370 3.163 3.362 270,289 +0.18(+5.51%)
Jun 14, 2004 3.258 3.276 3.184 3.186 136,161 -0.09(-2.78%)
Jun 10, 2004 3.316 3.316 3.240 3.277 210,677 -0.02(-0.52%)
Jun 09, 2004 3.344 3.344 3.291 3.294 105,677 -0.03(-0.79%)
Jun 08, 2004 3.204 3.345 3.204 3.320 189,677 -0.02(-0.72%)
Jun 07, 2004 3.155 3.346 3.155 3.345 201,870 +0.19(+6.09%)
Jun 04, 2004 3.253 3.254 3.153 3.153 135,483 -0.02(-0.73%)
Jun 03, 2004 3.231 3.257 3.176 3.176 144,967 -0.04(-1.28%)
Jun 02, 2004 3.271 3.271 3.205 3.217 220,838 -0.05(-1.52%)
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.