Woodward Inc (NQ: WWD )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	4.292	4.340	4.280	4.290	138,516	-0.02(-0.58%)
Dec 29, 2005	4.280	4.356	4.266	4.315	88,265	+0.05(+1.10%)
Dec 28, 2005	4.315	4.315	4.263	4.269	88,873	-0.02(-0.50%)
Dec 27, 2005	4.325	4.335	4.267	4.290	142,999	-0.01(-0.14%)
Dec 23, 2005	4.197	4.325	4.141	4.296	362,277	+0.13(+3.16%)
Dec 22, 2005	4.140	4.207	4.123	4.164	119,284	+0.04(+1.08%)
Dec 21, 2005	4.074	4.125	4.067	4.120	195,589	+0.07(+1.77%)
Dec 20, 2005	4.028	4.081	3.976	4.048	201,395	+0.08(+1.95%)
Dec 19, 2005	4.034	4.104	3.969	3.971	158,749	-0.07(-1.85%)
Dec 16, 2005	4.158	4.240	4.045	4.046	629,720	-0.13(-3.13%)
Dec 15, 2005	4.247	4.258	4.155	4.176	132,281	-0.10(-2.44%)
Dec 14, 2005	4.247	4.295	4.213	4.280	101,870	+0.03(+0.75%)
Dec 13, 2005	4.222	4.249	4.183	4.249	75,141	-0.01(-0.14%)
Dec 12, 2005	4.259	4.262	4.228	4.255	136,604	+0.04(+0.91%)
Dec 09, 2005	4.163	4.275	4.143	4.216	243,260	+0.07(+1.57%)
Dec 08, 2005	3.990	4.160	3.970	4.151	410,650	+0.11(+2.73%)
Dec 07, 2005	4.048	4.048	4.016	4.041	184,135	-0.14(-3.32%)
Dec 06, 2005	4.264	4.264	4.155	4.179	76,050	-0.05(-1.07%)
Dec 05, 2005	4.094	4.239	4.076	4.225	107,283	+0.08(+1.88%)
Dec 02, 2005	4.198	4.264	4.091	4.147	138,977	-0.11(-2.49%)
Dec 01, 2005	4.079	4.253	4.069	4.253	178,168	+0.18(+4.38%)
Nov 30, 2005	4.022	4.077	3.957	4.074	212,969	+0.06(+1.50%)
Nov 29, 2005	4.054	4.075	3.968	4.014	71,359	-0.00(-0.11%)
Nov 28, 2005	4.140	4.140	3.969	4.018	102,839	-0.06(-1.49%)
Nov 25, 2005	3.993	4.079	3.993	4.079	13,892	+0.04(+0.95%)
Nov 23, 2005	4.041	4.090	4.041	4.041	95,729	+0.05(+1.21%)
Nov 22, 2005	4.114	4.140	3.867	3.992	225,010	-0.08(-1.92%)
Nov 21, 2005	3.901	4.155	3.901	4.070	96,384	+0.20(+5.06%)
Nov 18, 2005	3.936	3.936	3.852	3.874	58,202	+0.00(+0.03%)
Nov 17, 2005	3.770	3.891	3.770	3.873	47,330	+0.07(+1.80%)
Nov 16, 2005	3.841	3.859	3.793	3.805	37,433	-0.05(-1.22%)
Nov 15, 2005	3.985	4.028	3.852	3.852	94,573	-0.09(-2.30%)
Nov 14, 2005	3.927	3.953	3.903	3.943	11,359	-0.01(-0.26%)
Nov 11, 2005	3.893	4.019	3.893	3.953	80,360	+0.01(+0.30%)
Nov 10, 2005	3.986	3.986	3.821	3.941	74,927	-0.02(-0.49%)
Nov 09, 2005	3.986	3.986	3.903	3.961	32,522	+0.01(+0.19%)
Nov 08, 2005	4.044	4.066	3.920	3.953	118,288	-0.14(-3.42%)
Nov 07, 2005	4.083	4.109	4.000	4.093	155,061	+0.01(+0.20%)
Nov 04, 2005	4.070	4.085	4.010	4.085	47,911	+0.07(+1.75%)
Nov 03, 2005	4.015	4.098	4.012	4.015	115,963	+0.04(+1.05%)
Nov 02, 2005	3.868	3.973	3.860	3.973	56,819	+0.14(+3.60%)
Nov 01, 2005	3.962	3.971	3.815	3.835	232,581	-0.15(-3.78%)
Oct 31, 2005	3.891	4.051	3.891	3.986	184,102	+0.07(+1.85%)
Oct 28, 2005	3.835	3.913	3.823	3.913	96,070	+0.12(+3.06%)
Oct 27, 2005	3.893	3.963	3.787	3.797	81,937	-0.12(-3.13%)
Oct 26, 2005	3.960	4.025	3.908	3.920	92,582	-0.00(-0.01%)
Oct 25, 2005	3.945	4.022	3.899	3.920	49,054	-0.06(-1.44%)
Oct 24, 2005	3.908	3.990	3.895	3.978	122,826	+0.08(+2.10%)
Oct 21, 2005	3.819	3.941	3.819	3.896	208,465	+0.05(+1.27%)
Oct 20, 2005	3.941	3.995	3.819	3.847	52,341	-0.10(-2.44%)
Oct 19, 2005	3.786	3.976	3.756	3.943	144,844	+0.14(+3.67%)
Oct 18, 2005	3.863	3.979	3.797	3.804	174,332	-0.07(-1.85%)
Oct 17, 2005	3.981	3.981	3.849	3.875	76,718	-0.07(-1.89%)
Oct 14, 2005	4.027	4.027	3.917	3.950	83,574	-0.03(-0.68%)
Oct 13, 2005	3.922	4.023	3.896	3.977	70,089	+0.04(+0.90%)
Oct 12, 2005	3.948	3.973	3.881	3.942	91,600	-0.01(-0.34%)
Oct 11, 2005	4.005	4.006	3.943	3.955	131,372	-0.02(-0.43%)
Oct 10, 2005	4.061	4.112	3.972	3.972	64,363	-0.12(-2.95%)
Oct 07, 2005	3.995	4.096	3.965	4.093	50,764	+0.14(+3.42%)
Oct 06, 2005	4.048	4.110	3.941	3.958	104,703	-0.09(-2.24%)
Oct 05, 2005	4.280	4.289	4.049	4.049	214,306	-0.26(-5.93%)
Oct 04, 2005	4.292	4.366	4.280	4.304	84,911	+0.01(+0.27%)

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.