Worthington Enterprises Inc (NY: WOR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	27.90	27.98	27.30	27.30	457,634	-0.69(-2.47%)
May 30, 2013	28.03	28.20	27.93	27.99	343,180	+0.02(+0.09%)
May 29, 2013	27.91	28.18	27.53	27.97	340,297	-0.29(-1.04%)
May 28, 2013	27.73	28.46	27.68	28.26	593,747	+0.99(+3.64%)
May 24, 2013	27.15	27.39	26.98	27.27	276,549	-0.19(-0.69%)
May 23, 2013	26.82	27.64	26.53	27.46	424,230	-0.17(-0.63%)
May 22, 2013	28.05	28.67	27.35	27.64	418,944	-0.31(-1.11%)
May 21, 2013	27.64	28.09	27.50	27.95	410,468	+0.30(+1.09%)
May 20, 2013	27.02	27.74	27.02	27.64	329,494	+0.38(+1.40%)
May 17, 2013	27.21	27.32	27.00	27.26	351,979	+0.28(+1.03%)
May 16, 2013	26.90	27.43	26.75	26.98	363,921	-0.09(-0.32%)
May 15, 2013	26.83	27.18	26.45	27.07	324,102	+0.30(+1.13%)
May 13, 2013	27.06	27.06	26.66	26.77	441,111	-0.42(-1.55%)
May 10, 2013	26.88	27.25	26.67	27.19	450,262	+0.31(+1.15%)
May 09, 2013	27.05	27.31	26.71	26.88	438,362	-0.26(-0.97%)
May 08, 2013	26.96	27.57	26.78	27.14	804,737	+0.21(+0.77%)
May 07, 2013	26.63	27.02	26.55	26.94	444,060	+0.32(+1.19%)
May 06, 2013	26.52	26.67	26.12	26.62	592,286	+0.27(+1.02%)
May 03, 2013	25.85	26.64	25.30	26.35	1,047,844	+1.05(+4.14%)
May 02, 2013	25.24	25.57	25.10	25.30	485,929	+0.20(+0.79%)
May 01, 2013	25.40	25.42	24.89	25.10	1,081,695	-0.45(-1.77%)
Apr 30, 2013	25.03	25.56	24.75	25.56	709,126	+0.30(+1.20%)
Apr 29, 2013	25.41	25.52	25.15	25.25	477,989	+0.02(+0.09%)
Apr 26, 2013	25.27	25.43	25.17	25.23	742,901	-0.20(-0.78%)
Apr 25, 2013	25.40	25.86	25.24	25.43	740,560	+0.29(+1.14%)
Apr 24, 2013	24.94	25.47	24.91	25.14	632,680	+0.20(+0.80%)
Apr 23, 2013	24.67	24.99	24.48	24.94	479,518	+0.42(+1.72%)
Apr 22, 2013	24.43	24.59	23.90	24.52	408,975	+0.14(+0.59%)
Apr 19, 2013	24.24	24.48	23.94	24.38	425,670	+0.29(+1.19%)
Apr 18, 2013	24.16	24.34	23.77	24.09	861,107	+0.10(+0.43%)
Apr 17, 2013	24.35	24.37	23.61	23.99	585,373	-0.79(-3.17%)
Apr 16, 2013	24.60	24.82	24.20	24.78	738,999	+0.60(+2.46%)
Apr 15, 2013	25.25	25.25	24.06	24.18	933,595	-1.33(-5.23%)
Apr 12, 2013	26.17	26.21	25.42	25.52	1,125,890	-0.50(-1.92%)
Apr 11, 2013	25.40	26.21	25.18	26.02	1,030,320	+0.57(+2.25%)
Apr 10, 2013	25.46	25.56	25.24	25.44	603,049	+0.31(+1.23%)
Apr 09, 2013	24.05	25.31	24.05	25.13	1,122,918	+1.22(+5.11%)
Apr 08, 2013	23.67	23.96	23.61	23.91	441,411	+0.33(+1.41%)
Apr 05, 2013	22.99	23.67	22.77	23.58	512,009	-0.02(-0.07%)
Apr 04, 2013	23.42	24.13	23.32	23.59	582,309	+0.13(+0.54%)
Apr 03, 2013	23.67	23.82	23.16	23.47	733,424	-0.19(-0.81%)
Apr 02, 2013	24.30	24.35	23.51	23.66	579,798	-0.40(-1.65%)
Apr 01, 2013	24.78	24.78	23.71	24.05	721,037	-0.55(-2.23%)
Mar 28, 2013	24.79	25.02	24.58	24.60	715,013	-0.30(-1.21%)
Mar 27, 2013	24.40	24.98	24.23	24.90	665,795	+0.25(+1.03%)
Mar 26, 2013	23.79	24.67	23.73	24.65	1,205,358	+1.02(+4.30%)
Mar 25, 2013	23.61	23.73	23.28	23.63	562,513	+0.02(+0.10%)
Mar 22, 2013	23.74	23.81	23.44	23.61	520,595	+0.04(+0.17%)
Mar 21, 2013	23.35	23.82	23.11	23.57	1,249,576	+0.30(+1.30%)
Mar 20, 2013	23.09	23.36	22.97	23.27	407,584	+0.38(+1.67%)
Mar 19, 2013	23.11	23.13	22.27	22.89	708,446	-0.29(-1.23%)
Mar 18, 2013	22.68	23.38	22.65	23.17	418,135	+0.13(+0.59%)
Mar 15, 2013	23.24	23.59	22.83	23.04	1,254,253	-0.17(-0.75%)
Mar 14, 2013	22.89	23.22	22.87	23.21	457,998	+0.36(+1.56%)
Mar 13, 2013	23.20	23.20	22.63	22.86	315,356	-0.22(-0.96%)
Mar 12, 2013	22.94	23.57	22.89	23.08	362,981	-0.02(-0.10%)
Mar 11, 2013	23.31	23.36	22.85	23.10	377,573	-0.33(-1.39%)
Mar 08, 2013	23.55	23.68	23.13	23.43	421,658	+0.07(+0.31%)
Mar 07, 2013	23.26	23.54	23.18	23.36	304,186	+0.08(+0.34%)
Mar 06, 2013	23.00	23.42	22.97	23.28	373,989	+0.44(+1.91%)
Mar 05, 2013	22.69	23.26	22.68	22.84	492,156	+0.36(+1.59%)
Mar 04, 2013	22.21	22.48	21.90	22.48	516,599	+0.23(+1.03%)

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.