Woodward Inc (NQ: WWD )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	48.55	48.72	47.51	47.79	337,190	-0.82(-1.68%)
May 28, 2015	49.20	49.25	48.33	48.61	353,261	-0.56(-1.14%)
May 27, 2015	49.12	49.25	48.57	49.17	484,299	+0.25(+0.52%)
May 26, 2015	49.46	50.26	48.69	48.92	395,057	-0.96(-1.92%)
May 22, 2015	50.47	49.87	49.87	49.87	425,091	-0.59(-1.17%)
May 21, 2015	49.36	51.21	49.21	50.46	806,847	+2.54(+5.31%)
May 20, 2015	47.78	48.11	47.46	47.92	209,687	+0.30(+0.63%)
May 19, 2015	48.08	48.08	47.19	47.62	303,191	-0.46(-0.96%)
May 18, 2015	47.36	48.13	47.32	48.08	272,725	+0.56(+1.18%)
May 15, 2015	47.38	47.59	47.32	47.52	321,419	-0.01(-0.02%)
May 14, 2015	46.82	47.53	46.61	47.53	326,240	+0.85(+1.83%)
May 13, 2015	46.14	46.76	45.89	46.67	270,557	+0.65(+1.40%)
May 12, 2015	45.51	46.08	45.08	46.03	269,270	+0.15(+0.32%)
May 11, 2015	45.47	45.97	45.33	45.88	333,982	+0.32(+0.71%)
May 08, 2015	45.55	45.93	45.22	45.56	479,365	+0.63(+1.40%)
May 07, 2015	44.27	45.28	44.07	44.93	505,498	+0.56(+1.27%)
May 06, 2015	43.89	44.38	43.41	44.37	305,480	+0.51(+1.17%)
May 05, 2015	44.09	44.59	43.44	43.85	466,749	-0.51(-1.16%)
May 04, 2015	44.42	44.88	44.24	44.37	278,334	+0.04(+0.08%)
May 01, 2015	44.10	44.77	43.85	44.33	204,510	+0.28(+0.64%)
Apr 30, 2015	45.00	45.20	43.97	44.05	397,557	-1.38(-3.03%)
Apr 29, 2015	45.67	45.84	45.19	45.43	162,144	-0.41(-0.90%)
Apr 28, 2015	45.69	45.98	45.39	45.84	140,328	+0.16(+0.35%)
Apr 27, 2015	45.45	46.02	45.36	45.68	280,047	+0.31(+0.68%)
Apr 24, 2015	46.06	46.27	45.25	45.37	216,123	-0.51(-1.10%)
Apr 23, 2015	45.57	46.01	45.51	45.88	175,999	+0.07(+0.14%)
Apr 22, 2015	45.58	46.03	44.85	45.81	422,891	-0.19(-0.41%)
Apr 21, 2015	45.74	47.44	45.17	46.00	492,262	+0.51(+1.13%)
Apr 20, 2015	45.01	45.92	45.01	45.48	352,556	-0.20(-0.43%)
Apr 17, 2015	45.95	46.02	45.24	45.68	367,605	-0.53(-1.15%)
Apr 16, 2015	46.29	46.53	46.08	46.21	182,983	-0.33(-0.70%)
Apr 15, 2015	46.29	46.85	46.10	46.54	230,690	+0.38(+0.83%)
Apr 14, 2015	46.12	46.47	45.75	46.16	201,327	+0.04(+0.08%)
Apr 13, 2015	46.06	46.61	46.05	46.12	145,787	+0.06(+0.12%)
Apr 10, 2015	45.92	46.12	45.72	46.06	196,439	+0.43(+0.94%)
Apr 09, 2015	45.26	45.92	45.21	45.63	374,247	+0.20(+0.43%)
Apr 08, 2015	45.26	45.47	44.86	45.44	309,926	+0.16(+0.35%)
Apr 07, 2015	46.84	46.84	45.21	45.28	724,174	-2.87(-5.95%)
Apr 06, 2015	47.29	48.26	47.28	48.14	365,748	+0.44(+0.92%)
Apr 02, 2015	47.67	47.70	47.70	47.70	162,026	+0.04(+0.08%)
Apr 01, 2015	47.57	47.82	46.95	47.67	166,610	-0.09(-0.20%)
Mar 31, 2015	47.41	47.85	47.20	47.76	309,572	+0.03(+0.06%)
Mar 30, 2015	47.38	47.90	47.31	47.73	158,579	+0.53(+1.13%)
Mar 27, 2015	46.86	47.26	46.73	47.20	190,862	+0.11(+0.24%)
Mar 26, 2015	47.25	47.66	46.86	47.09	463,949	-0.29(-0.61%)
Mar 25, 2015	47.75	48.15	47.36	47.38	484,040	-0.30(-0.63%)
Mar 24, 2015	47.38	47.74	47.09	47.67	147,902	+0.20(+0.41%)
Mar 23, 2015	47.31	47.65	46.86	47.48	233,584	-0.02(-0.04%)
Mar 20, 2015	47.10	47.61	46.91	47.50	560,762	+0.75(+1.60%)
Mar 19, 2015	46.94	47.09	46.62	46.75	125,459	-0.47(-0.99%)
Mar 18, 2015	46.20	47.47	45.84	47.22	213,713	+0.95(+2.04%)
Mar 17, 2015	46.06	46.41	45.59	46.27	222,836	-0.06(-0.12%)
Mar 16, 2015	45.93	46.48	45.76	46.33	237,267	+0.66(+1.44%)
Mar 13, 2015	46.23	46.23	45.01	45.67	226,424	-0.57(-1.24%)
Mar 12, 2015	45.53	46.37	45.17	46.24	344,551	+1.12(+2.49%)
Mar 11, 2015	44.81	45.16	44.51	45.12	306,545	+0.25(+0.56%)
Mar 10, 2015	45.32	45.54	44.81	44.87	250,699	-0.94(-2.04%)
Mar 09, 2015	44.98	45.95	44.48	45.80	321,976	+1.02(+2.28%)
Mar 06, 2015	45.00	45.42	44.52	44.78	213,152	-0.77(-1.69%)
Mar 05, 2015	45.70	46.02	44.99	45.55	230,431	+0.02(+0.04%)
Mar 04, 2015	45.15	45.61	44.83	45.53	227,568	+0.08(+0.19%)
Mar 03, 2015	45.57	45.85	45.27	45.45	221,628	-0.41(-0.90%)

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.