World Fuel Services Corp (NY: INT )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	16.50	16.53	15.61	15.69	102,157	-0.85(-5.12%)
Aug 30, 2004	16.31	16.53	16.26	16.53	43,509	+0.27(+1.67%)
Aug 27, 2004	16.21	16.30	16.21	16.26	69,076	+0.00(+0.03%)
Aug 26, 2004	16.34	16.39	16.21	16.26	65,039	-0.13(-0.79%)
Aug 25, 2004	16.36	16.39	16.27	16.39	44,630	-0.03(-0.19%)
Aug 24, 2004	16.24	16.50	16.24	16.42	51,359	+0.17(+1.07%)
Aug 23, 2004	16.93	16.93	16.14	16.24	74,908	-0.65(-3.83%)
Aug 20, 2004	16.45	16.99	16.41	16.89	48,555	+0.39(+2.35%)
Aug 19, 2004	16.48	16.64	16.47	16.50	56,517	-0.04(-0.24%)
Aug 18, 2004	16.73	16.83	16.45	16.54	51,022	-0.18(-1.09%)
Aug 17, 2004	16.94	17.07	16.72	16.73	32,632	-0.21(-1.26%)
Aug 16, 2004	16.56	17.08	16.56	16.94	49,228	+0.42(+2.56%)
Aug 13, 2004	16.51	16.58	16.49	16.52	19,287	+0.01(+0.08%)
Aug 12, 2004	16.45	16.69	16.45	16.50	40,481	+0.05(+0.30%)
Aug 11, 2004	17.03	17.03	16.45	16.45	97,447	-0.67(-3.91%)
Aug 10, 2004	16.49	17.17	16.49	17.12	91,504	+0.63(+3.81%)
Aug 09, 2004	16.49	16.77	16.42	16.49	59,657	+0.00(+0.00%)
Aug 06, 2004	16.68	16.69	16.46	16.49	96,774	-0.25(-1.52%)
Aug 05, 2004	16.74	16.79	16.55	16.75	84,664	-0.05(-0.32%)
Aug 04, 2004	16.81	16.84	16.41	16.80	108,100	-0.07(-0.42%)
Aug 03, 2004	16.85	17.01	16.85	16.87	49,677	-0.03(-0.16%)
Aug 02, 2004	16.83	16.93	16.73	16.90	38,687	-0.04(-0.26%)
Jul 30, 2004	16.81	17.03	16.81	16.94	48,219	+0.08(+0.45%)
Jul 29, 2004	17.01	17.10	16.74	16.87	99,466	-0.08(-0.50%)
Jul 28, 2004	17.10	17.13	16.88	16.95	56,181	-0.20(-1.14%)
Jul 27, 2004	17.10	17.34	17.07	17.15	49,004	-0.00(-0.03%)
Jul 26, 2004	17.38	17.47	16.95	17.15	88,028	-0.23(-1.33%)
Jul 23, 2004	17.79	17.85	17.38	17.38	55,171	-0.45(-2.50%)
Jul 22, 2004	17.92	17.99	17.76	17.83	45,640	-0.15(-0.84%)
Jul 21, 2004	18.75	18.91	17.97	17.98	56,293	-0.69(-3.70%)
Jul 20, 2004	18.48	18.67	18.37	18.67	33,417	+0.22(+1.18%)
Jul 19, 2004	18.79	18.80	18.27	18.45	51,919	-0.38(-2.04%)
Jul 16, 2004	18.84	18.95	18.62	18.84	70,534	+0.07(+0.36%)
Jul 15, 2004	19.33	19.46	18.73	18.77	53,713	-0.61(-3.13%)
Jul 14, 2004	19.40	19.52	19.22	19.38	37,678	-0.06(-0.30%)
Jul 13, 2004	19.31	19.51	19.31	19.44	39,808	+0.08(+0.44%)
Jul 12, 2004	19.17	19.59	19.17	19.35	61,227	+0.18(+0.93%)
Jul 09, 2004	19.35	19.48	19.17	19.17	58,984	-0.10(-0.53%)
Jul 08, 2004	20.02	20.06	19.05	19.28	80,739	-0.80(-3.98%)
Jul 07, 2004	20.18	20.60	19.94	20.07	75,692	-0.08(-0.38%)
Jul 06, 2004	20.22	20.22	20.06	20.15	34,089	+0.00(+0.02%)
Jul 02, 2004	20.07	20.18	20.04	20.14	26,913	+0.08(+0.40%)
Jul 01, 2004	20.12	20.19	20.04	20.06	45,079	-0.04(-0.18%)
Jun 30, 2004	20.23	20.28	20.00	20.10	74,347	-0.11(-0.53%)
Jun 29, 2004	19.77	20.27	19.77	20.21	49,228	+0.43(+2.19%)
Jun 28, 2004	19.63	19.86	19.63	19.77	36,220	+0.11(+0.57%)
Jun 25, 2004	19.71	19.89	19.40	19.66	146,115	-0.01(-0.05%)
Jun 24, 2004	19.55	19.75	19.55	19.67	61,563	+0.16(+0.82%)
Jun 23, 2004	19.46	19.72	19.35	19.51	50,798	-0.02(-0.09%)
Jun 22, 2004	19.78	19.79	19.35	19.53	55,059	-0.34(-1.73%)
Jun 21, 2004	19.31	20.15	19.31	19.87	67,506	+0.60(+3.12%)
Jun 18, 2004	19.95	19.95	19.26	19.27	85,897	-0.72(-3.59%)
Jun 17, 2004	19.81	20.33	19.62	19.99	59,545	+0.18(+0.90%)
Jun 16, 2004	19.57	19.86	19.54	19.81	34,426	+0.25(+1.30%)
Jun 15, 2004	19.42	19.89	19.42	19.56	48,331	+0.04(+0.21%)
Jun 14, 2004	19.44	19.60	19.37	19.52	37,566	+0.03(+0.16%)
Jun 10, 2004	19.48	19.75	19.48	19.48	43,285	+0.00(+0.00%)
Jun 09, 2004	19.86	19.89	19.48	19.48	22,091	-0.37(-1.86%)
Jun 08, 2004	19.73	20.00	19.72	19.86	55,059	+0.09(+0.45%)
Jun 07, 2004	19.53	19.89	19.53	19.77	34,314	+0.19(+0.96%)
Jun 04, 2004	19.51	19.87	19.46	19.58	40,033	+0.12(+0.62%)
Jun 03, 2004	19.66	19.69	19.45	19.46	23,548	-0.24(-1.20%)
Jun 02, 2004	19.65	19.78	19.61	19.69	44,406	+0.09(+0.45%)

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.