Woodward Inc (NQ: WWD )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	33.98	33.98	33.48	33.66	466,810	-0.16(-0.46%)
Nov 29, 2012	33.80	34.05	33.51	33.82	287,503	+0.33(+0.99%)
Nov 28, 2012	33.12	33.54	32.64	33.48	256,851	+0.15(+0.44%)
Nov 27, 2012	32.83	33.49	32.45	33.34	534,782	+0.52(+1.60%)
Nov 26, 2012	33.25	33.54	32.58	32.81	415,620	-0.52(-1.57%)
Nov 23, 2012	32.77	33.34	32.59	33.34	195,682	+0.76(+2.35%)
Nov 21, 2012	32.57	32.69	32.28	32.57	255,834	+0.06(+0.20%)
Nov 20, 2012	32.03	32.53	31.81	32.51	305,758	+0.29(+0.91%)
Nov 19, 2012	31.93	32.21	31.68	32.21	306,934	+0.82(+2.61%)
Nov 16, 2012	30.98	32.01	30.85	31.40	640,599	+0.34(+1.10%)
Nov 15, 2012	31.86	32.17	30.82	31.05	826,584	-0.65(-2.06%)
Nov 14, 2012	31.91	33.68	31.37	31.71	1,696,673	+2.26(+7.67%)
Nov 13, 2012	29.04	29.82	28.94	29.45	345,598	+0.17(+0.56%)
Nov 12, 2012	29.30	29.61	29.11	29.28	189,831	+0.04(+0.13%)
Nov 09, 2012	28.94	29.75	28.84	29.25	402,329	+0.19(+0.66%)
Nov 08, 2012	30.06	30.32	28.90	29.05	399,842	-1.16(-3.83%)
Nov 07, 2012	30.98	31.63	30.04	30.21	404,450	-1.28(-4.05%)
Nov 06, 2012	31.31	31.68	31.20	31.49	168,672	+0.47(+1.51%)
Nov 05, 2012	30.84	31.22	30.46	31.02	173,804	+0.18(+0.60%)
Nov 02, 2012	32.21	32.22	30.80	30.84	425,178	-1.26(-3.92%)
Nov 01, 2012	30.76	32.41	30.76	32.09	379,483	+1.33(+4.33%)
Oct 31, 2012	30.59	30.76	30.21	30.76	247,885	+0.29(+0.96%)
Oct 26, 2012	30.48	30.47	30.47	30.47	158,556	+0.08(+0.27%)
Oct 25, 2012	30.69	30.69	30.22	30.39	573,087	+0.06(+0.21%)
Oct 24, 2012	30.51	30.56	30.21	30.32	250,781	+0.09(+0.30%)
Oct 23, 2012	30.26	30.38	29.95	30.23	421,912	-0.18(-0.60%)
Oct 19, 2012	31.24	31.34	30.27	30.41	609,077	-1.14(-3.61%)
Oct 18, 2012	31.70	31.94	31.47	31.55	148,986	-0.17(-0.55%)
Oct 17, 2012	31.17	31.87	31.11	31.73	351,569	+0.57(+1.83%)
Oct 16, 2012	30.77	31.17	30.44	31.16	206,803	+0.56(+1.83%)
Oct 15, 2012	30.43	30.72	30.34	30.60	222,984	+0.19(+0.63%)
Oct 12, 2012	30.20	30.50	30.18	30.40	350,760	+0.13(+0.42%)
Oct 11, 2012	29.97	30.54	29.97	30.28	189,842	+0.10(+0.33%)
Oct 10, 2012	30.14	30.48	29.80	30.17	668,322	+0.02(+0.06%)
Oct 09, 2012	30.98	30.98	29.88	30.16	760,649	-0.78(-2.52%)
Oct 08, 2012	30.60	31.07	30.39	30.94	179,220	+0.16(+0.51%)
Oct 05, 2012	31.26	31.34	30.69	30.78	342,186	-0.31(-1.00%)
Oct 04, 2012	30.75	31.40	30.75	31.09	401,029	+0.06(+0.18%)
Oct 03, 2012	31.05	31.30	30.84	31.04	190,169	+0.03(+0.09%)
Oct 02, 2012	31.01	31.13	30.55	31.01	242,455	+0.12(+0.39%)
Oct 01, 2012	31.27	31.27	30.17	30.89	640,218	-0.31(-1.00%)
Sep 28, 2012	30.89	31.41	30.83	31.20	487,113	+0.07(+0.24%)
Sep 27, 2012	31.22	31.29	31.03	31.13	454,579	+0.00(+0.00%)
Sep 26, 2012	31.49	31.72	29.89	31.13	644,943	-0.33(-1.05%)
Sep 25, 2012	32.53	32.61	31.42	31.46	590,690	-1.04(-3.19%)
Sep 24, 2012	32.70	33.03	32.17	32.50	412,000	-0.53(-1.61%)
Sep 21, 2012	33.54	33.54	32.13	33.03	1,135,769	-0.11(-0.33%)
Sep 20, 2012	33.34	33.60	32.80	33.14	270,897	-0.51(-1.50%)
Sep 19, 2012	33.33	33.82	33.25	33.65	174,336	+0.06(+0.19%)
Sep 18, 2012	33.91	33.91	33.42	33.58	273,716	+0.00(+0.00%)
Sep 17, 2012	33.88	34.37	33.46	33.58	300,671	-0.50(-1.46%)
Sep 14, 2012	33.62	34.66	33.24	34.08	299,456	+0.52(+1.56%)
Sep 13, 2012	33.53	33.92	32.96	33.55	352,945	+0.12(+0.36%)
Sep 12, 2012	33.56	33.82	33.22	33.43	134,707	-0.09(-0.27%)
Sep 11, 2012	33.92	34.08	33.44	33.53	155,536	-0.40(-1.19%)
Sep 10, 2012	34.04	34.38	33.88	33.93	201,725	-0.04(-0.11%)
Sep 07, 2012	33.59	34.44	33.51	33.97	303,918	+0.67(+2.01%)
Sep 06, 2012	32.43	33.40	32.25	33.30	319,470	+1.24(+3.87%)
Sep 05, 2012	32.32	32.66	31.97	32.06	322,595	-0.57(-1.74%)

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.