Woodward Inc (NQ: WWD )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	3.292	3.315	3.253	3.291	165,719	-0.02(-0.54%)
May 27, 2004	3.216	3.309	3.204	3.309	76,177	+0.05(+1.59%)
May 26, 2004	3.271	3.310	3.226	3.257	66,154	-0.06(-1.80%)
May 25, 2004	3.234	3.322	3.173	3.317	308,051	+0.10(+3.01%)
May 24, 2004	3.078	3.247	3.078	3.220	171,065	+0.08(+2.46%)
May 21, 2004	3.081	3.143	3.069	3.143	168,392	+0.06(+2.07%)
May 20, 2004	3.080	3.093	3.008	3.079	201,135	-0.00(-0.16%)
May 19, 2004	3.079	3.116	3.055	3.084	348,812	-0.02(-0.56%)
May 18, 2004	3.061	3.107	3.061	3.102	54,126	+0.06(+2.02%)
May 17, 2004	3.168	3.168	3.033	3.040	134,312	-0.13(-4.12%)
May 14, 2004	3.120	3.188	3.068	3.171	166,387	+0.06(+1.84%)
May 13, 2004	3.182	3.202	3.113	3.114	144,336	-0.11(-3.52%)
May 12, 2004	3.104	3.227	3.079	3.227	169,728	+0.11(+3.37%)
May 11, 2004	3.056	3.122	3.043	3.122	338,789	+0.09(+2.91%)
May 10, 2004	3.096	3.098	2.945	3.034	126,294	-0.07(-2.16%)
May 07, 2004	3.106	3.239	3.087	3.101	220,513	-0.02(-0.66%)
May 06, 2004	3.217	3.225	3.080	3.121	463,079	-0.09(-2.75%)
May 05, 2004	3.284	3.287	3.210	3.210	237,219	-0.09(-2.81%)
May 04, 2004	3.209	3.387	3.209	3.302	294,018	+0.10(+3.21%)
May 03, 2004	3.123	3.234	3.110	3.200	619,443	+0.09(+2.89%)
Apr 30, 2004	3.186	3.192	3.110	3.110	317,406	-0.05(-1.69%)
Apr 29, 2004	3.286	3.297	3.163	3.163	139,658	-0.10(-3.06%)
Apr 28, 2004	3.367	3.367	3.219	3.263	223,854	-0.06(-1.93%)
Apr 27, 2004	3.266	3.383	3.242	3.327	471,097	+0.13(+4.22%)
Apr 26, 2004	3.267	3.267	3.180	3.193	238,555	-0.04(-1.16%)
Apr 23, 2004	3.218	3.261	3.147	3.230	219,845	+0.02(+0.54%)
Apr 22, 2004	3.173	3.241	3.099	3.212	259,939	+0.04(+1.29%)
Apr 21, 2004	3.069	3.180	3.020	3.172	116,270	+0.11(+3.65%)
Apr 20, 2004	3.181	3.193	3.048	3.060	155,696	-0.12(-3.69%)
Apr 19, 2004	3.125	3.198	3.076	3.177	306,046	+0.03(+1.11%)
Apr 16, 2004	3.055	3.162	3.040	3.142	236,551	+0.10(+3.40%)
Apr 15, 2004	3.063	3.095	2.983	3.039	154,359	-0.02(-0.54%)
Apr 14, 2004	3.144	3.144	3.024	3.055	82,191	-0.02(-0.78%)
Apr 13, 2004	3.174	3.195	3.074	3.079	174,406	-0.12(-3.70%)
Apr 12, 2004	3.153	3.235	3.135	3.198	272,635	+0.05(+1.75%)
Apr 08, 2004	3.194	3.197	3.141	3.143	92,883	-0.05(-1.58%)
Apr 07, 2004	3.192	3.195	3.125	3.193	109,588	+0.00(+0.03%)
Apr 06, 2004	3.184	3.205	3.176	3.192	168,392	-0.00(-0.02%)
Apr 05, 2004	3.183	3.195	3.176	3.193	173,738	+0.00(+0.00%)
Apr 02, 2004	3.174	3.232	3.174	3.193	203,140	+0.02(+0.57%)
Apr 01, 2004	3.185	3.194	3.163	3.175	110,925	-0.00(-0.16%)
Mar 31, 2004	3.205	3.224	3.165	3.180	389,574	-0.06(-1.92%)
Mar 30, 2004	3.122	3.242	3.078	3.242	275,308	+0.12(+3.82%)
Mar 29, 2004	3.093	3.168	3.070	3.123	243,901	+0.05(+1.48%)
Mar 26, 2004	3.037	3.083	3.004	3.077	217,172	+0.03(+1.13%)
Mar 25, 2004	3.046	3.084	3.013	3.043	198,462	+0.02(+0.79%)
Mar 24, 2004	2.950	3.034	2.947	3.019	223,854	+0.05(+1.65%)
Mar 23, 2004	2.971	3.015	2.962	2.970	107,584	-0.02(-0.72%)
Mar 22, 2004	3.048	3.084	2.936	2.992	166,387	-0.07(-2.42%)
Mar 19, 2004	3.054	3.156	3.048	3.066	171,733	-0.01(-0.28%)
Mar 18, 2004	3.121	3.144	3.045	3.074	140,326	-0.02(-0.79%)
Mar 17, 2004	3.129	3.177	3.077	3.099	254,593	-0.02(-0.75%)
Mar 16, 2004	3.138	3.149	3.093	3.122	345,471	+0.01(+0.46%)
Mar 15, 2004	3.193	3.205	3.108	3.108	376,878	-0.09(-2.82%)
Mar 12, 2004	3.063	3.212	3.048	3.198	316,069	+0.14(+4.67%)
Mar 11, 2004	3.048	3.093	3.044	3.055	195,789	-0.01(-0.41%)
Mar 10, 2004	3.049	3.100	3.003	3.068	253,925	-0.02(-0.57%)
Mar 09, 2004	3.083	3.127	3.074	3.085	166,387	-0.00(-0.13%)
Mar 08, 2004	3.099	3.120	3.088	3.089	89,541	-0.05(-1.50%)
Mar 05, 2004	3.121	3.143	3.085	3.136	87,537	-0.00(-0.03%)
Mar 04, 2004	3.106	3.140	3.088	3.137	71,499	+0.02(+0.69%)
Mar 03, 2004	3.153	3.153	3.072	3.116	474,438	-0.03(-0.89%)
Mar 02, 2004	3.093	3.185	3.087	3.144	375,541	+0.03(+0.98%)

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.