Woodward Inc (NQ: WWD )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	4.039	4.088	3.976	4.068	180,659	+0.06(+1.48%)
Aug 30, 2005	4.043	4.058	3.991	4.009	110,986	-0.09(-2.26%)
Aug 29, 2005	4.073	4.114	4.046	4.102	88,141	+0.04(+0.88%)
Aug 26, 2005	4.109	4.122	4.066	4.066	92,424	-0.07(-1.80%)
Aug 25, 2005	4.078	4.144	4.066	4.140	69,819	+0.05(+1.21%)
Aug 24, 2005	4.123	4.193	4.091	4.091	136,157	-0.08(-1.95%)
Aug 23, 2005	4.218	4.247	4.156	4.172	59,054	-0.06(-1.40%)
Aug 22, 2005	4.190	4.231	4.139	4.231	62,663	+0.08(+2.04%)
Aug 19, 2005	4.066	4.171	4.066	4.147	51,965	+0.08(+1.90%)
Aug 18, 2005	4.104	4.134	4.066	4.069	105,313	-0.05(-1.20%)
Aug 17, 2005	4.118	4.185	4.091	4.119	52,085	-0.01(-0.18%)
Aug 16, 2005	4.211	4.325	4.106	4.126	172,086	-0.10(-2.48%)
Aug 15, 2005	4.253	4.265	4.231	4.231	84,071	-0.02(-0.52%)
Aug 12, 2005	4.255	4.285	4.238	4.253	200,731	-0.02(-0.43%)
Aug 11, 2005	4.243	4.322	4.230	4.271	147,483	+0.02(+0.45%)
Aug 10, 2005	4.197	4.324	4.193	4.252	193,267	+0.09(+2.27%)
Aug 09, 2005	4.149	4.215	4.149	4.158	41,474	-0.03(-0.77%)
Aug 08, 2005	4.166	4.192	4.116	4.190	86,437	+0.10(+2.35%)
Aug 05, 2005	4.252	4.252	4.094	4.094	125,105	-0.11(-2.71%)
Aug 04, 2005	4.314	4.381	4.208	4.208	168,638	-0.17(-3.94%)
Aug 03, 2005	4.390	4.443	4.355	4.381	148,879	+0.01(+0.23%)
Aug 02, 2005	4.483	4.490	4.312	4.371	334,517	-0.11(-2.49%)
Aug 01, 2005	4.486	4.487	4.409	4.483	175,654	+0.01(+0.17%)
Jul 29, 2005	4.325	4.482	4.325	4.475	236,920	+0.12(+2.76%)
Jul 28, 2005	4.315	4.438	4.270	4.355	220,837	+0.06(+1.35%)
Jul 27, 2005	4.290	4.372	4.290	4.297	161,622	+0.03(+0.70%)
Jul 26, 2005	4.359	4.359	4.249	4.267	162,457	-0.11(-2.51%)
Jul 25, 2005	4.445	4.465	4.361	4.377	67,654	-0.09(-1.97%)
Jul 22, 2005	4.354	4.465	4.348	4.465	127,918	+0.08(+1.72%)
Jul 21, 2005	4.457	4.457	4.360	4.389	138,770	-0.07(-1.52%)
Jul 20, 2005	4.409	4.457	4.350	4.457	205,068	+0.03(+0.64%)
Jul 19, 2005	4.208	4.445	4.195	4.429	181,434	+0.27(+6.55%)
Jul 18, 2005	4.274	4.274	4.132	4.156	103,603	-0.12(-2.90%)
Jul 15, 2005	4.256	4.296	4.158	4.281	351,736	+0.01(+0.34%)
Jul 14, 2005	4.417	4.440	4.240	4.266	205,763	-0.09(-2.15%)
Jul 13, 2005	4.482	4.482	4.288	4.360	144,269	-0.11(-2.36%)
Jul 12, 2005	4.346	4.489	4.346	4.465	143,180	+0.08(+1.72%)
Jul 11, 2005	4.396	4.487	4.310	4.390	480,310	+0.04(+0.86%)
Jul 08, 2005	4.313	4.390	4.301	4.353	192,893	+0.05(+1.12%)
Jul 07, 2005	4.381	4.434	4.249	4.304	305,617	-0.12(-2.74%)
Jul 06, 2005	4.476	4.481	4.412	4.425	162,450	-0.00(-0.11%)
Jul 05, 2005	4.286	4.431	4.268	4.430	189,766	+0.09(+2.00%)
Jul 01, 2005	4.234	4.344	4.208	4.344	183,752	+0.15(+3.62%)
Jun 30, 2005	4.310	4.310	4.154	4.192	140,774	-0.13(-2.91%)
Jun 29, 2005	4.226	4.318	4.166	4.318	140,059	+0.11(+2.63%)
Jun 28, 2005	4.148	4.212	4.067	4.207	144,329	+0.12(+2.92%)
Jun 27, 2005	4.091	4.109	4.014	4.088	116,860	-0.03(-0.76%)
Jun 24, 2005	4.227	4.331	4.045	4.119	286,854	-0.13(-3.14%)
Jun 23, 2005	4.205	4.350	4.201	4.253	182,623	+0.02(+0.52%)
Jun 22, 2005	4.240	4.284	4.207	4.230	139,284	+0.04(+0.93%)
Jun 21, 2005	4.200	4.201	4.150	4.191	83,530	+0.00(+0.04%)
Jun 20, 2005	4.322	4.322	4.184	4.190	311,511	-0.12(-2.81%)
Jun 17, 2005	4.348	4.375	4.307	4.311	562,143	-0.04(-0.81%)
Jun 16, 2005	4.160	4.351	4.157	4.347	398,423	+0.18(+4.38%)
Jun 15, 2005	4.065	4.164	4.065	4.164	328,924	+0.11(+2.67%)
Jun 14, 2005	4.030	4.056	3.991	4.056	333,281	+0.02(+0.38%)
Jun 13, 2005	3.991	4.040	3.991	4.040	102,273	+0.04(+0.92%)
Jun 10, 2005	4.021	4.021	3.986	4.003	90,807	-0.02(-0.41%)
Jun 09, 2005	3.961	4.025	3.916	4.020	306,513	+0.05(+1.21%)
Jun 08, 2005	3.987	3.987	3.930	3.972	344,940	+0.03(+0.78%)
Jun 07, 2005	3.922	3.966	3.845	3.941	159,811	+0.04(+0.99%)
Jun 06, 2005	3.852	3.912	3.838	3.902	89,230	+0.02(+0.61%)
Jun 03, 2005	3.892	3.911	3.841	3.879	83,918	-0.05(-1.18%)
Jun 02, 2005	3.954	4.035	3.879	3.925	490,900	-0.02(-0.62%)

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.