Worthington Enterprises Inc (NY: WOR )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	12.61	12.61	12.14	12.32	1,741,602	-0.26(-2.09%)
Mar 28, 2008	12.66	12.82	12.53	12.59	1,218,101	-0.01(-0.06%)
Mar 27, 2008	12.88	12.91	12.58	12.59	1,781,317	-0.16(-1.26%)
Mar 26, 2008	12.64	12.82	12.54	12.75	2,057,675	+0.08(+0.63%)
Mar 25, 2008	12.61	12.86	12.59	12.67	2,277,353	+0.09(+0.70%)
Mar 24, 2008	12.34	12.67	12.28	12.59	2,187,246	+0.20(+1.59%)
Mar 21, 2008	12.48	15.19	11.82	12.39	6,219,105	+0.00(+0.00%)
Mar 20, 2008	12.48	15.19	11.82	12.39	6,219,105	+0.61(+5.21%)
Mar 19, 2008	12.49	12.90	11.77	11.77	1,543,490	-0.66(-5.29%)
Mar 18, 2008	12.48	12.67	12.03	12.43	2,493,998	+0.20(+1.61%)
Mar 17, 2008	11.98	12.40	11.83	12.23	1,655,716	+0.04(+0.36%)
Mar 14, 2008	12.48	12.54	11.84	12.19	1,428,683	-0.23(-1.88%)
Mar 13, 2008	11.77	12.45	11.68	12.42	1,836,628	+0.53(+4.42%)
Mar 12, 2008	12.06	12.20	11.86	11.90	1,467,946	-0.20(-1.63%)
Mar 11, 2008	12.05	12.18	11.48	12.10	2,526,308	+0.41(+3.50%)
Mar 10, 2008	12.47	12.50	11.65	11.69	1,466,560	-0.78(-6.27%)
Mar 07, 2008	12.69	12.95	12.34	12.47	1,879,842	-0.48(-3.72%)
Mar 06, 2008	13.19	13.24	12.94	12.95	868,165	-0.33(-2.48%)
Mar 05, 2008	13.21	13.61	13.10	13.28	2,014,844	+0.18(+1.39%)
Mar 04, 2008	12.67	13.21	12.67	13.10	1,760,707	+0.24(+1.88%)
Mar 03, 2008	12.85	12.99	12.56	12.86	1,092,775	+0.01(+0.06%)
Feb 29, 2008	13.33	13.37	12.78	12.85	1,502,494	-0.66(-4.92%)
Feb 28, 2008	13.78	13.78	13.39	13.51	1,008,031	-0.31(-2.22%)
Feb 27, 2008	13.57	14.00	13.55	13.82	1,523,299	+0.11(+0.80%)
Feb 26, 2008	13.78	13.83	13.43	13.71	2,211,990	-0.15(-1.05%)
Feb 25, 2008	13.69	14.04	13.40	13.86	1,553,321	+0.18(+1.34%)
Feb 22, 2008	13.53	13.70	13.18	13.67	957,849	+0.16(+1.19%)
Feb 21, 2008	14.00	14.10	13.48	13.51	1,137,910	-0.43(-3.09%)
Feb 20, 2008	12.92	14.07	12.79	13.94	1,654,915	+0.98(+7.55%)
Feb 19, 2008	12.71	13.07	12.67	12.97	997,539	+0.43(+3.44%)
Feb 18, 2008	12.58	12.61	12.20	12.53	0	+0.00(+0.00%)
Feb 15, 2008	12.58	12.61	12.20	12.53	893,695	-0.14(-1.10%)
Feb 14, 2008	12.64	13.02	12.60	12.67	1,826,860	+0.03(+0.23%)
Feb 13, 2008	12.36	12.67	12.29	12.64	1,219,577	+0.45(+3.72%)
Feb 12, 2008	12.21	12.39	12.05	12.19	1,363,354	+0.09(+0.72%)
Feb 11, 2008	12.05	12.23	11.80	12.10	878,099	+0.05(+0.42%)
Feb 08, 2008	12.11	12.26	11.92	12.05	945,415	-0.06(-0.48%)
Feb 07, 2008	11.93	12.26	11.79	12.11	1,463,622	+0.13(+1.10%)
Feb 06, 2008	12.34	12.38	11.95	11.98	755,684	-0.26(-2.09%)
Feb 05, 2008	12.51	12.64	12.22	12.23	1,098,800	-0.47(-3.74%)
Feb 04, 2008	12.55	12.72	12.45	12.71	1,616,121	+0.24(+1.93%)
Feb 01, 2008	12.06	12.54	12.02	12.47	1,465,481	+0.46(+3.83%)
Jan 31, 2008	11.74	12.07	11.48	12.01	1,251,551	+0.07(+0.61%)
Jan 30, 2008	11.90	12.12	11.57	11.94	1,907,223	+0.11(+0.93%)
Jan 29, 2008	11.65	11.86	11.48	11.83	1,271,523	+0.30(+2.60%)
Jan 28, 2008	11.14	11.53	10.96	11.53	1,392,871	+0.38(+3.41%)
Jan 25, 2008	11.26	11.50	11.01	11.15	1,210,787	-0.01(-0.07%)
Jan 24, 2008	11.11	11.37	11.01	11.15	1,785,456	+0.08(+0.73%)
Jan 23, 2008	10.43	11.10	10.16	11.07	2,149,637	+0.37(+3.48%)
Jan 22, 2008	10.21	10.87	9.868	10.70	2,102,120	+0.05(+0.48%)
Jan 21, 2008	10.86	11.15	10.49	10.65	0	+0.00(+0.00%)
Jan 18, 2008	10.86	11.15	10.49	10.65	2,697,179	-0.15(-1.35%)
Jan 17, 2008	11.39	11.45	10.76	10.80	2,727,435	-0.56(-4.89%)
Jan 16, 2008	11.77	11.77	11.07	11.35	3,373,339	-0.49(-4.13%)
Jan 15, 2008	11.80	11.93	11.66	11.84	1,727,337	-0.07(-0.55%)
Jan 14, 2008	11.91	12.01	11.69	11.91	1,024,460	+0.10(+0.80%)
Jan 11, 2008	11.78	12.06	11.72	11.81	1,634,508	-0.04(-0.37%)
Jan 10, 2008	11.52	11.97	11.29	11.85	2,569,022	+0.28(+2.40%)
Jan 09, 2008	11.85	11.92	11.18	11.58	2,154,239	-0.39(-3.24%)
Jan 08, 2008	12.80	12.91	11.87	11.96	3,380,595	-0.72(-5.64%)
Jan 07, 2008	12.69	12.84	12.40	12.68	2,881,241	+0.00(+0.00%)
Jan 04, 2008	12.85	12.88	12.68	12.68	2,135,307	-0.31(-2.42%)
Jan 03, 2008	13.08	13.19	12.87	12.99	1,513,895	+0.00(+0.00%)
Jan 02, 2008	13.03	13.18	12.83	12.99	1,479,258	-0.07(-0.50%)

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.