Woodward Inc (NQ: WWD )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	32.60	33.23	32.29	33.19	471,089	+0.43(+1.32%)
Apr 29, 2013	32.72	32.87	32.44	32.76	513,360	+0.10(+0.31%)
Apr 26, 2013	32.81	32.85	32.61	32.66	319,010	-0.19(-0.59%)
Apr 25, 2013	32.35	33.24	32.35	32.85	0	+0.71(+2.21%)
Apr 24, 2013	31.88	32.76	31.75	32.14	556,359	+0.14(+0.43%)
Apr 23, 2013	33.12	33.66	32.00	32.00	762,444	+0.53(+1.67%)
Apr 22, 2013	31.43	31.59	30.89	31.48	740,338	-0.01(-0.03%)
Apr 19, 2013	31.44	31.89	31.35	31.49	319,471	-0.12(-0.38%)
Apr 18, 2013	32.07	32.23	31.55	31.61	270,596	-0.41(-1.27%)
Apr 17, 2013	32.68	32.90	31.53	32.01	519,031	-1.03(-3.13%)
Apr 16, 2013	33.23	33.23	32.65	33.05	467,244	+0.18(+0.53%)
Apr 15, 2013	33.96	34.28	32.65	32.87	549,116	-1.39(-4.06%)
Apr 12, 2013	34.26	34.46	34.07	34.26	251,186	-0.28(-0.80%)
Apr 11, 2013	34.89	34.92	34.45	34.54	377,129	-0.58(-1.65%)
Apr 10, 2013	34.57	35.20	34.20	35.12	517,159	+0.61(+1.76%)
Apr 09, 2013	34.55	34.71	34.18	34.51	192,810	-0.01(-0.03%)
Apr 08, 2013	34.14	34.54	34.01	34.52	320,714	+0.48(+1.41%)
Apr 05, 2013	33.84	34.10	33.43	34.04	375,364	-0.34(-0.99%)
Apr 04, 2013	34.81	35.06	33.92	34.38	446,318	-0.45(-1.30%)
Apr 03, 2013	36.39	36.60	34.62	34.84	451,925	-1.58(-4.33%)
Apr 02, 2013	36.58	36.78	36.24	36.41	408,131	+0.03(+0.08%)
Apr 01, 2013	36.57	36.81	36.01	36.39	368,513	-0.29(-0.78%)
Mar 28, 2013	36.95	36.95	36.45	36.67	314,761	-0.17(-0.45%)
Mar 27, 2013	36.21	36.97	36.08	36.84	292,823	+0.30(+0.81%)
Mar 26, 2013	36.64	36.64	36.19	36.54	96,106	+0.19(+0.53%)
Mar 25, 2013	36.43	37.00	35.88	36.35	205,978	-0.06(-0.18%)
Mar 22, 2013	36.34	36.46	36.25	36.41	152,170	+0.15(+0.41%)
Mar 21, 2013	36.34	36.64	36.04	36.27	262,400	-0.48(-1.31%)
Mar 20, 2013	36.62	36.80	36.33	36.74	180,806	+0.47(+1.30%)
Mar 19, 2013	37.01	37.05	35.89	36.27	260,865	-0.54(-1.48%)
Mar 18, 2013	36.03	36.95	36.00	36.82	277,516	+0.24(+0.66%)
Mar 15, 2013	36.98	37.06	36.54	36.58	624,687	-0.57(-1.54%)
Mar 14, 2013	36.83	37.16	36.66	37.15	232,816	+0.48(+1.31%)
Mar 13, 2013	36.78	36.88	36.51	36.67	179,107	-0.07(-0.20%)
Mar 12, 2013	36.71	36.98	36.55	36.74	410,944	-0.09(-0.25%)
Mar 11, 2013	36.62	36.90	36.62	36.84	248,533	+0.12(+0.33%)
Mar 08, 2013	35.47	36.80	35.17	36.72	509,977	+1.64(+4.68%)
Mar 07, 2013	34.77	35.12	34.53	35.08	295,534	+0.22(+0.64%)
Mar 06, 2013	34.61	34.90	34.41	34.85	128,493	+0.29(+0.83%)
Mar 05, 2013	34.51	34.87	34.45	34.57	431,600	+0.29(+0.83%)
Mar 04, 2013	34.21	34.42	33.91	34.28	260,613	-0.03(-0.08%)
Mar 01, 2013	34.19	34.54	33.92	34.31	409,103	-0.21(-0.61%)
Feb 28, 2013	34.90	35.05	34.51	34.52	218,866	-0.31(-0.90%)
Feb 27, 2013	34.46	35.11	34.46	34.84	181,547	+0.33(+0.96%)
Feb 26, 2013	34.27	34.76	33.75	34.50	307,714	+0.49(+1.44%)
Feb 25, 2013	35.48	35.66	34.01	34.01	286,048	-1.30(-3.68%)
Feb 22, 2013	35.11	35.56	35.08	35.32	189,048	+0.49(+1.40%)
Feb 21, 2013	35.26	35.37	34.68	34.83	336,552	-0.49(-1.38%)
Feb 20, 2013	35.97	36.42	35.30	35.32	351,836	-1.01(-2.77%)
Feb 19, 2013	36.15	36.51	36.09	36.32	370,110	+0.18(+0.51%)
Feb 15, 2013	36.42	36.42	36.03	36.14	192,996	-0.04(-0.10%)
Feb 14, 2013	35.94	36.36	35.94	36.17	148,533	+0.07(+0.20%)
Feb 13, 2013	35.97	36.49	35.80	36.10	347,951	+0.27(+0.75%)
Feb 12, 2013	35.43	36.16	35.42	35.83	406,962	+0.44(+1.25%)
Feb 11, 2013	35.49	35.54	35.00	35.39	281,382	-0.08(-0.23%)
Feb 08, 2013	35.39	35.57	35.32	35.47	202,048	+0.15(+0.42%)
Feb 07, 2013	35.76	35.90	35.09	35.33	279,546	-0.43(-1.21%)
Feb 06, 2013	35.18	36.05	35.18	35.76	428,267	+0.59(+1.67%)
Feb 04, 2013	35.28	35.71	35.06	35.17	323,123	-0.51(-1.42%)
Feb 01, 2013	35.66	35.90	35.45	35.68	252,566	+0.32(+0.91%)
Jan 31, 2013	35.24	35.61	35.10	35.35	365,882	+0.12(+0.34%)
Jan 30, 2013	35.44	35.60	35.14	35.23	320,981	-0.28(-0.78%)
Jan 29, 2013	35.68	35.80	35.24	35.51	267,350	-0.14(-0.39%)
Jan 28, 2013	35.89	35.97	35.45	35.65	218,026	-0.16(-0.44%)
Jan 25, 2013	36.00	36.43	35.53	35.80	415,129	+0.03(+0.08%)
Jan 24, 2013	34.87	35.90	34.87	35.78	517,132	+0.87(+2.51%)
Jan 23, 2013	36.06	37.65	34.66	34.90	1,127,144	-1.16(-3.22%)
Jan 22, 2013	36.57	36.85	35.25	36.06	843,637	-0.51(-1.38%)
Jan 18, 2013	36.10	36.76	36.10	36.57	350,731	+0.54(+1.51%)
Jan 17, 2013	35.62	36.05	35.29	36.03	591,315	+0.52(+1.48%)
Jan 16, 2013	35.80	35.90	35.30	35.50	232,315	-0.39(-1.08%)
Jan 15, 2013	35.67	36.10	35.67	35.89	242,275	+0.10(+0.28%)
Jan 14, 2013	36.22	36.42	35.62	35.79	257,114	-0.48(-1.32%)
Jan 11, 2013	36.36	36.48	35.93	36.26	186,624	-0.07(-0.20%)
Jan 10, 2013	36.59	36.97	36.04	36.34	217,674	-0.04(-0.10%)
Jan 09, 2013	35.78	36.37	35.68	36.37	112,767	+0.70(+1.96%)
Jan 08, 2013	35.67	36.01	35.40	35.68	124,575	-0.05(-0.13%)
Jan 07, 2013	35.88	36.24	35.70	35.72	145,039	-0.48(-1.32%)
Jan 04, 2013	36.18	36.43	35.59	36.20	230,493	+0.29(+0.82%)
Jan 03, 2013	36.57	36.95	35.80	35.91	336,374	-0.69(-1.89%)
Jan 02, 2013	36.27	36.72	35.95	36.60	549,648	+1.51(+4.30%)
Dec 31, 2012	34.13	35.15	34.06	35.09	241,852	+0.93(+2.72%)
Dec 28, 2012	34.33	34.70	34.14	34.16	179,209	-0.50(-1.43%)
Dec 27, 2012	34.62	34.83	34.25	34.65	320,619	+0.18(+0.53%)
Dec 26, 2012	34.64	34.77	34.26	34.47	239,540	-0.09(-0.27%)
Dec 24, 2012	34.31	34.62	34.21	34.56	145,261	+0.23(+0.67%)
Dec 21, 2012	34.15	34.48	33.83	34.33	1,429,696	-0.13(-0.37%)
Dec 20, 2012	34.46	34.52	34.08	34.46	353,239	+0.03(+0.08%)
Dec 19, 2012	33.93	34.65	33.73	34.43	414,218	+0.42(+1.24%)
Dec 18, 2012	33.29	34.06	33.29	34.01	677,713	-0.21(-0.62%)
Dec 17, 2012	33.58	34.28	33.58	34.22	256,517	+0.77(+2.31%)
Dec 14, 2012	33.31	33.81	33.18	33.45	299,167	+0.00(+0.00%)
Dec 13, 2012	33.69	33.90	33.08	33.45	183,721	+0.15(+0.44%)
Dec 04, 2012	33.39	33.52	32.86	33.30	253,951	-0.36(-1.07%)
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%)
Sep 04, 2012	31.65	32.64	31.25	32.63	326,350	+0.55(+1.72%)
Aug 31, 2012	32.13	32.35	31.55	32.08	288,325	+0.26(+0.81%)
Aug 30, 2012	32.08	32.23	31.69	31.82	181,205	-0.59(-1.81%)
Aug 29, 2012	32.55	32.61	32.14	32.41	245,916	-0.24(-0.73%)
Aug 27, 2012	32.80	33.09	32.51	32.65	339,001	-0.07(-0.22%)
Aug 24, 2012	32.82	33.42	32.65	32.72	206,920	-0.22(-0.67%)
Aug 23, 2012	33.31	33.72	32.40	32.94	414,471	-0.43(-1.29%)
Aug 22, 2012	33.82	33.88	33.01	33.37	207,314	-0.51(-1.52%)
Aug 21, 2012	33.86	34.56	33.50	33.88	275,142	+0.13(+0.38%)
Aug 20, 2012	34.44	34.71	33.55	33.76	236,050	-0.72(-2.08%)
Aug 17, 2012	34.03	34.69	34.02	34.47	260,824	+0.39(+1.13%)
Aug 16, 2012	33.21	34.10	33.05	34.09	186,108	+0.76(+2.28%)
Aug 15, 2012	32.83	33.41	32.76	33.33	133,479	+0.34(+1.03%)
Aug 14, 2012	33.05	33.23	32.74	32.99	245,929	+0.05(+0.17%)
Aug 13, 2012	32.59	32.97	32.29	32.93	213,568	+0.23(+0.70%)
Aug 10, 2012	32.55	32.78	32.22	32.70	258,130	+0.09(+0.28%)
Aug 09, 2012	32.46	32.90	32.00	32.61	253,845	+0.12(+0.37%)
Aug 08, 2012	32.07	32.70	32.00	32.49	262,473	+0.12(+0.37%)
Aug 07, 2012	32.02	32.81	31.24	32.37	444,255	+0.59(+1.85%)
Aug 06, 2012	31.78	31.92	31.65	31.79	315,260	+0.17(+0.55%)
Aug 03, 2012	30.71	31.80	30.54	31.61	535,012	+1.46(+4.83%)
Aug 02, 2012	29.95	30.53	29.79	30.16	316,214	-0.05(-0.18%)
Aug 01, 2012	30.91	31.04	30.12	30.21	418,491	-0.55(-1.79%)
Jul 31, 2012	31.19	31.55	30.71	30.76	398,241	-0.61(-1.96%)
Jul 30, 2012	32.24	32.28	31.28	31.37	270,429	-0.74(-2.31%)
Jul 27, 2012	30.93	32.27	30.78	32.12	503,880	+1.30(+4.22%)
Jul 26, 2012	31.07	31.54	30.58	30.82	228,047	+0.44(+1.45%)
Jul 25, 2012	30.79	31.37	30.27	30.38	475,429	-0.13(-0.42%)
Jul 24, 2012	30.14	32.23	30.13	30.50	725,058	+0.03(+0.09%)
Jul 23, 2012	30.62	31.26	30.09	30.48	616,451	-0.99(-3.14%)
Jul 20, 2012	31.50	31.68	31.26	31.47	266,117	-0.35(-1.09%)
Jul 19, 2012	32.01	32.20	31.71	31.81	226,349	-0.01(-0.03%)
Jul 18, 2012	31.15	32.18	30.96	31.82	421,084	+0.71(+2.30%)
Jul 17, 2012	31.59	31.59	29.73	31.11	1,371,661	-0.54(-1.71%)
Jul 16, 2012	27.66	31.67	27.64	31.65	2,510,428	-1.38(-4.19%)
Jul 13, 2012	32.48	33.12	32.27	33.03	362,520	+0.77(+2.39%)
Jul 12, 2012	32.65	32.67	31.45	32.26	732,031	-0.91(-2.73%)
Jul 11, 2012	34.47	34.48	32.79	33.17	783,838	-1.53(-4.41%)
Jul 10, 2012	36.41	36.73	34.38	34.70	386,649	-1.37(-3.79%)
Jul 09, 2012	36.16	36.37	35.69	36.07	215,758	-0.08(-0.23%)
Jul 06, 2012	36.51	36.91	36.01	36.15	229,910	-0.91(-2.45%)
Jul 05, 2012	36.64	37.41	36.47	37.06	250,865	+0.21(+0.57%)
Jul 03, 2012	36.11	36.85	36.08	36.84	181,633	+0.59(+1.62%)
Jul 02, 2012	36.27	36.29	35.53	36.26	309,328	+0.12(+0.33%)
Jun 29, 2012	35.09	36.37	34.79	36.14	467,470	+2.03(+5.94%)
Jun 28, 2012	33.71	34.13	33.35	34.11	372,845	+0.21(+0.62%)
Jun 27, 2012	33.99	34.13	33.49	33.90	255,897	+0.25(+0.74%)
Jun 26, 2012	33.75	34.00	33.05	33.66	219,587	-0.12(-0.35%)
Jun 25, 2012	34.20	34.33	33.73	33.78	258,287	-1.16(-3.33%)
Jun 22, 2012	34.91	35.09	34.51	34.94	1,354,553	+0.19(+0.55%)
Jun 21, 2012	35.79	36.14	34.69	34.75	434,948	-0.79(-2.22%)
Jun 20, 2012	35.81	35.97	35.26	35.53	277,290	-0.36(-1.00%)
Jun 19, 2012	34.74	35.96	34.58	35.89	322,759	+1.34(+3.87%)
Jun 18, 2012	34.11	34.64	34.11	34.55	556,223	+0.16(+0.45%)
Jun 15, 2012	34.83	34.98	34.32	34.40	571,312	-0.45(-1.29%)
Jun 14, 2012	34.75	35.38	34.37	34.85	291,943	+0.12(+0.34%)
Jun 13, 2012	35.42	35.53	34.27	34.73	569,090	-0.61(-1.74%)
Jun 12, 2012	34.54	35.40	33.99	35.34	434,376	+1.05(+3.07%)
Jun 11, 2012	35.34	35.46	34.19	34.29	486,740	-0.56(-1.60%)
Jun 08, 2012	34.50	35.13	34.10	34.85	253,395	+0.40(+1.17%)
Jun 07, 2012	35.22	35.70	34.36	34.44	454,602	-0.30(-0.87%)
Jun 06, 2012	34.04	34.76	33.85	34.75	260,426	+1.04(+3.10%)
Jun 05, 2012	33.24	33.81	33.17	33.70	594,879	+0.12(+0.35%)
Jun 04, 2012	33.12	33.67	32.66	33.58	834,291	+0.54(+1.64%)
Jun 01, 2012	33.63	33.63	32.36	33.04	520,932	-1.51(-4.38%)
May 31, 2012	34.93	35.03	33.77	34.55	511,832	-0.38(-1.08%)
May 30, 2012	35.84	35.84	34.87	34.93	212,385	-1.39(-3.83%)
May 29, 2012	35.86	36.62	35.72	36.32	243,246	+0.95(+2.69%)
May 25, 2012	36.06	36.09	35.24	35.37	318,924	-0.69(-1.91%)
May 24, 2012	35.78	36.07	35.28	36.06	354,825	+0.48(+1.34%)
May 23, 2012	34.90	35.69	34.32	35.58	271,681	+0.13(+0.36%)
May 22, 2012	34.86	35.62	34.67	35.45	458,439	+0.64(+1.84%)
May 21, 2012	33.52	34.81	33.23	34.81	301,166	+1.37(+4.08%)
May 18, 2012	33.39	33.76	33.18	33.45	532,529	+0.08(+0.25%)
May 17, 2012	34.65	34.87	33.31	33.36	379,239	-1.18(-3.42%)
May 16, 2012	35.31	35.42	34.48	34.54	192,765	-0.57(-1.62%)
May 15, 2012	34.92	35.49	34.72	35.11	305,930	+0.12(+0.34%)
May 14, 2012	35.12	35.42	34.64	34.99	191,245	-0.64(-1.80%)
May 11, 2012	35.40	36.14	35.40	35.63	216,495	-0.20(-0.56%)
May 10, 2012	36.39	36.58	35.42	35.84	170,014	-0.17(-0.48%)
May 09, 2012	35.47	36.08	35.15	36.01	314,202	-0.05(-0.15%)
May 08, 2012	35.73	36.11	34.93	36.06	256,310	-0.11(-0.30%)
May 07, 2012	35.86	36.28	35.44	36.17	221,416	+0.16(+0.46%)
May 04, 2012	36.91	36.91	35.91	36.01	293,019	-1.23(-3.31%)
May 03, 2012	38.18	38.67	36.96	37.24	234,495	-0.97(-2.54%)
May 02, 2012	37.31	38.26	37.23	38.21	271,613	+0.41(+1.09%)

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.