Woodward Inc (NQ: WWD )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	19.97	20.83	19.97	20.67	622,774	+0.81(+4.07%)
Dec 30, 2008	19.33	19.92	19.12	19.86	356,965	+0.77(+4.05%)
Dec 29, 2008	19.89	19.91	18.84	19.09	434,035	-0.80(-4.02%)
Dec 26, 2008	19.82	19.92	19.13	19.89	232,983	+0.11(+0.54%)
Dec 24, 2008	19.13	19.81	18.92	19.78	169,993	+0.64(+3.33%)
Dec 23, 2008	19.67	19.93	18.91	19.14	574,653	-0.31(-1.57%)
Dec 22, 2008	20.24	20.33	18.83	19.45	691,659	-0.81(-3.99%)
Dec 19, 2008	20.01	20.80	18.87	20.26	1,662,038	+0.75(+3.82%)
Dec 18, 2008	20.36	20.58	18.98	19.51	6,421,993	-0.74(-3.64%)
Dec 17, 2008	19.28	20.36	18.78	20.25	833,306	+0.66(+3.35%)
Dec 16, 2008	18.56	19.68	18.22	19.59	1,042,613	+1.51(+8.34%)
Dec 15, 2008	18.73	18.90	17.76	18.08	521,540	-0.55(-2.94%)
Dec 12, 2008	17.06	18.72	17.06	18.63	786,962	+1.19(+6.79%)
Dec 11, 2008	17.98	18.84	17.25	17.45	820,623	-0.85(-4.66%)
Dec 10, 2008	18.63	19.22	17.96	18.30	1,056,403	-0.04(-0.20%)
Dec 09, 2008	19.94	20.37	18.23	18.34	1,024,989	-1.84(-9.12%)
Dec 08, 2008	19.07	20.53	18.92	20.18	988,346	+1.61(+8.66%)
Dec 05, 2008	17.23	18.64	17.02	18.57	997,587	+0.93(+5.30%)
Dec 04, 2008	17.94	18.86	17.25	17.63	783,307	-1.10(-5.85%)
Dec 03, 2008	17.94	18.86	17.06	18.73	1,096,353	+0.68(+3.78%)
Dec 02, 2008	17.48	18.14	16.89	18.05	1,117,706	+1.03(+6.07%)
Dec 01, 2008	18.39	18.74	16.94	17.02	1,140,300	-2.06(-10.78%)
Nov 28, 2008	18.80	19.10	18.36	19.07	468,409	+0.14(+0.76%)
Nov 26, 2008	16.84	19.03	16.00	18.93	806,738	+1.51(+8.66%)
Nov 25, 2008	16.88	17.52	16.34	17.42	1,626,585	+0.66(+3.91%)
Nov 24, 2008	15.98	17.10	15.85	16.76	1,188,634	+0.78(+4.89%)
Nov 21, 2008	15.70	16.61	14.55	15.98	1,852,362	+0.66(+4.34%)
Nov 20, 2008	15.93	17.60	14.26	15.32	4,049,562	-4.51(-22.74%)
Nov 19, 2008	21.70	21.84	19.78	19.83	1,023,758	-1.89(-8.68%)
Nov 18, 2008	21.49	22.38	20.66	21.71	1,144,138	+0.22(+1.00%)
Nov 17, 2008	21.95	22.44	21.06	21.50	778,354	-0.74(-3.31%)
Nov 14, 2008	23.13	23.93	22.07	22.23	783,227	-1.43(-6.03%)
Nov 13, 2008	22.31	23.79	20.43	23.66	1,131,036	+1.42(+6.38%)
Nov 12, 2008	23.63	24.54	22.22	22.24	828,952	-1.88(-7.78%)
Nov 11, 2008	24.38	25.26	23.53	24.12	583,211	-0.53(-2.15%)
Nov 10, 2008	26.04	26.06	24.05	24.65	593,730	-0.63(-2.49%)
Nov 07, 2008	25.12	26.34	24.46	25.28	834,908	+0.46(+1.85%)
Nov 06, 2008	26.10	26.89	24.76	24.82	727,381	-1.60(-6.05%)
Nov 05, 2008	28.65	29.42	26.26	26.42	906,361	-2.59(-8.92%)
Nov 04, 2008	29.79	30.62	28.32	29.00	748,857	+0.01(+0.03%)
Nov 03, 2008	29.03	29.45	28.04	28.99	697,701	+0.17(+0.59%)
Oct 31, 2008	28.74	30.13	27.72	28.82	938,170	+0.05(+0.19%)
Oct 30, 2008	28.45	29.61	27.67	28.77	558,408	+1.14(+4.13%)
Oct 29, 2008	27.28	29.33	25.81	27.63	1,119,206	+0.70(+2.60%)
Oct 28, 2008	25.11	27.02	22.84	26.93	884,243	+3.62(+15.52%)
Oct 27, 2008	24.01	25.36	23.28	23.31	587,299	-1.03(-4.24%)
Oct 24, 2008	23.00	25.20	22.75	24.34	912,138	-1.10(-4.34%)
Oct 23, 2008	26.16	26.95	23.83	25.45	920,650	-0.39(-1.53%)
Oct 22, 2008	28.24	28.71	25.14	25.84	856,469	-2.97(-10.31%)
Oct 21, 2008	29.68	30.59	28.73	28.81	737,077	-1.24(-4.12%)
Oct 20, 2008	28.64	30.06	28.21	30.05	1,280,136	+1.80(+6.36%)
Oct 17, 2008	27.50	30.23	26.02	28.26	1,235,291	+0.03(+0.10%)
Oct 16, 2008	25.22	28.50	24.70	28.23	1,150,415	+3.44(+13.87%)
Oct 15, 2008	26.65	27.52	24.78	24.79	1,085,566	-2.36(-8.70%)
Oct 14, 2008	31.43	31.56	26.71	27.15	1,175,839	-1.96(-6.72%)
Oct 13, 2008	26.33	29.17	25.66	29.11	1,121,209	+3.74(+14.76%)
Oct 10, 2008	22.12	26.31	21.78	25.37	1,492,601	+2.83(+12.55%)
Oct 09, 2008	24.11	25.05	22.46	22.54	1,128,412	-0.99(-4.20%)
Oct 08, 2008	23.19	25.24	23.00	23.53	1,224,418	-0.31(-1.28%)
Oct 07, 2008	25.86	26.34	23.74	23.83	971,363	-1.58(-6.22%)
Oct 06, 2008	26.16	26.65	23.59	25.41	1,123,348	-1.33(-4.97%)
Oct 03, 2008	27.97	29.03	26.65	26.74	934,268	-0.29(-1.06%)
Oct 02, 2008	30.32	30.65	26.78	27.03	912,624	-3.04(-10.12%)

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.