Woodward Inc (NQ: WWD )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	2.946	2.948	2.915	2.938	322,752	-0.01(-0.34%)
Jan 29, 2004	2.963	2.963	2.925	2.948	294,686	+0.00(+0.17%)
Jan 28, 2004	2.993	3.018	2.868	2.943	207,149	-0.05(-1.67%)
Jan 27, 2004	2.777	3.017	2.746	2.993	822,583	+0.24(+8.60%)
Jan 26, 2004	2.757	2.783	2.748	2.756	139,658	-0.03(-1.16%)
Jan 23, 2004	2.736	2.788	2.719	2.788	110,256	+0.05(+1.65%)
Jan 22, 2004	2.791	2.795	2.724	2.743	132,308	-0.01(-0.43%)
Jan 21, 2004	2.770	2.796	2.755	2.755	87,537	-0.04(-1.46%)
Jan 20, 2004	2.707	2.836	2.707	2.796	106,247	+0.06(+2.09%)
Jan 16, 2004	2.820	2.863	2.726	2.739	146,340	-0.06(-2.14%)
Jan 15, 2004	2.844	2.845	2.786	2.798	127,730	-0.06(-2.26%)
Jan 14, 2004	2.858	2.863	2.791	2.863	160,527	+0.02(+0.74%)
Jan 13, 2004	2.770	2.842	2.770	2.842	132,475	+0.06(+2.21%)
Jan 12, 2004	2.813	2.813	2.735	2.781	178,582	+0.01(+0.29%)
Jan 09, 2004	2.822	2.869	2.772	2.773	84,777	-0.08(-2.73%)
Jan 08, 2004	2.830	2.867	2.762	2.851	247,336	+0.04(+1.51%)
Jan 07, 2004	2.818	2.822	2.770	2.808	192,648	+0.01(+0.45%)
Jan 06, 2004	2.863	2.863	2.796	2.796	167,724	-0.05(-1.77%)
Jan 05, 2004	2.800	2.862	2.759	2.846	362,177	+0.07(+2.35%)
Jan 02, 2004	2.825	2.830	2.769	2.781	164,383	-0.05(-1.90%)
Dec 31, 2003	2.847	2.857	2.823	2.835	98,228	-0.00(-0.12%)
Dec 30, 2003	2.831	2.876	2.781	2.838	279,304	-0.02(-0.70%)
Dec 29, 2003	2.796	2.860	2.758	2.858	138,923	+0.06(+2.32%)
Dec 26, 2003	2.752	2.797	2.709	2.793	22,332	+0.02(+0.72%)
Dec 24, 2003	2.798	2.818	2.736	2.774	49,809	-0.02(-0.71%)
Dec 23, 2003	2.739	2.793	2.694	2.793	153,464	+0.08(+2.87%)
Dec 22, 2003	2.671	2.719	2.671	2.716	144,048	+0.01(+0.18%)
Dec 19, 2003	2.760	2.760	2.685	2.711	129,134	-0.03(-0.98%)
Dec 18, 2003	2.712	2.738	2.692	2.738	97,273	+0.00(+0.09%)
Dec 17, 2003	2.716	2.735	2.687	2.735	55,562	+0.02(+0.72%)
Dec 16, 2003	2.697	2.726	2.685	2.716	118,663	+0.01(+0.55%)
Dec 15, 2003	2.774	2.793	2.691	2.701	84,463	-0.03(-1.22%)
Dec 12, 2003	2.731	2.761	2.706	2.734	148,813	-0.01(-0.26%)
Dec 11, 2003	2.669	2.744	2.669	2.741	95,235	+0.05(+1.91%)
Dec 10, 2003	2.699	2.699	2.657	2.690	92,662	-0.01(-0.28%)
Dec 09, 2003	2.719	2.727	2.682	2.697	159,872	-0.02(-0.70%)
Dec 08, 2003	2.731	2.743	2.680	2.716	242,438	+0.01(+0.54%)
Dec 05, 2003	2.694	2.706	2.675	2.702	216,965	+0.01(+0.30%)
Dec 04, 2003	2.716	2.749	2.664	2.694	366,694	-0.03(-1.28%)
Dec 03, 2003	2.613	2.748	2.595	2.729	496,329	+0.14(+5.39%)
Dec 02, 2003	2.537	2.603	2.537	2.589	265,672	+0.00(+0.00%)
Dec 01, 2003	2.528	2.589	2.525	2.589	174,940	+0.10(+4.13%)
Nov 28, 2003	2.495	2.506	2.486	2.486	48,987	-0.01(-0.34%)
Nov 26, 2003	2.527	2.527	2.485	2.495	278,228	-0.02(-0.79%)
Nov 25, 2003	2.442	2.535	2.392	2.515	218,108	+0.10(+4.26%)
Nov 24, 2003	2.364	2.430	2.333	2.412	163,514	+0.06(+2.54%)
Nov 21, 2003	2.317	2.344	2.317	2.352	260,440	+0.04(+1.57%)
Nov 20, 2003	2.233	2.316	2.233	2.316	193,644	+0.06(+2.65%)
Nov 19, 2003	2.231	2.265	2.216	2.256	274,786	+0.02(+0.71%)
Nov 18, 2003	2.257	2.294	2.231	2.240	94,807	-0.02(-0.93%)
Nov 17, 2003	2.295	2.295	2.220	2.261	108,045	-0.05(-2.03%)
Nov 14, 2003	2.295	2.335	2.290	2.308	89,408	-0.01(-0.24%)
Nov 13, 2003	2.269	2.323	2.247	2.313	49,842	+0.02(+1.09%)
Nov 12, 2003	2.270	2.289	2.247	2.288	352,688	+0.02(+0.84%)
Nov 11, 2003	2.263	2.275	2.223	2.269	200,393	-0.00(-0.02%)
Nov 10, 2003	2.383	2.390	2.270	2.270	238,195	-0.13(-5.37%)
Nov 07, 2003	2.435	2.444	2.384	2.398	253,109	-0.02(-0.91%)
Nov 06, 2003	2.471	2.471	2.420	2.420	167,035	-0.04(-1.78%)
Nov 05, 2003	2.439	2.473	2.430	2.464	127,670	-0.01(-0.38%)
Nov 04, 2003	2.444	2.539	2.423	2.474	241,529	+0.06(+2.42%)

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.