Woodward Inc (NQ: WWD )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	41.91	41.91	41.21	41.60	491,822	-0.39(-0.92%)
Aug 28, 2008	40.45	42.00	40.38	41.99	741,641	+1.61(+3.98%)
Aug 27, 2008	40.76	41.21	40.25	40.38	592,687	-0.29(-0.71%)
Aug 26, 2008	39.81	41.12	39.81	40.67	559,917	+0.39(+0.96%)
Aug 25, 2008	41.29	41.29	40.12	40.28	457,130	-1.33(-3.19%)
Aug 22, 2008	40.67	41.74	40.21	41.61	548,050	+0.93(+2.30%)
Aug 21, 2008	40.42	41.30	40.03	40.68	455,041	-0.46(-1.11%)
Aug 20, 2008	39.95	41.34	39.53	41.13	782,603	+1.27(+3.18%)
Aug 19, 2008	40.89	41.24	39.02	39.87	816,268	-1.33(-3.23%)
Aug 18, 2008	42.00	42.02	40.57	41.20	363,995	-0.76(-1.82%)
Aug 15, 2008	42.63	42.65	41.34	41.96	525,280	-0.16(-0.38%)
Aug 14, 2008	41.80	42.30	41.64	42.12	516,630	+0.04(+0.09%)
Aug 13, 2008	41.25	42.42	41.25	42.09	579,608	+0.09(+0.21%)
Aug 12, 2008	41.99	42.44	41.50	42.00	755,354	-1.22(-2.83%)
Aug 11, 2008	41.54	43.66	41.54	43.22	690,631	+0.18(+0.42%)
Aug 08, 2008	40.86	43.33	40.50	43.04	644,193	+1.73(+4.20%)
Aug 07, 2008	41.09	41.71	40.76	41.31	302,390	-0.34(-0.82%)
Aug 06, 2008	41.86	41.92	41.11	41.65	511,756	-0.41(-0.98%)
Aug 05, 2008	40.40	42.10	40.40	42.06	731,652	+1.98(+4.95%)
Aug 04, 2008	42.34	42.34	39.69	40.08	608,597	-1.80(-4.31%)
Aug 01, 2008	40.42	42.05	39.97	41.88	651,321	+1.47(+3.64%)
Jul 31, 2008	41.08	41.75	40.41	40.41	672,856	-1.16(-2.79%)
Jul 30, 2008	41.44	42.74	40.15	41.57	896,778	+0.42(+1.03%)
Jul 29, 2008	41.14	41.40	39.69	41.14	786,457	+0.43(+1.06%)
Jul 28, 2008	40.86	41.98	39.51	40.71	962,838	+0.89(+2.23%)
Jul 25, 2008	39.43	40.09	38.79	39.82	651,058	+0.75(+1.91%)
Jul 24, 2008	39.06	40.05	38.64	39.08	1,032,625	+0.34(+0.88%)
Jul 23, 2008	40.08	40.39	37.83	38.74	1,482,418	-1.80(-4.43%)
Jul 22, 2008	37.17	40.63	36.99	40.53	2,605,385	+6.20(+18.04%)
Jul 21, 2008	34.12	34.53	33.32	34.34	1,009,938	+0.83(+2.47%)
Jul 18, 2008	34.01	34.12	32.96	33.51	609,944	+0.15(+0.46%)
Jul 17, 2008	33.22	34.08	33.00	33.36	620,402	+0.25(+0.76%)
Jul 16, 2008	31.98	33.19	31.20	33.11	755,642	+1.71(+5.43%)
Jul 15, 2008	31.40	32.15	30.19	31.40	527,187	-0.60(-1.88%)
Jul 14, 2008	32.01	32.71	31.52	32.00	408,157	+0.27(+0.85%)
Jul 11, 2008	31.89	32.02	30.62	31.73	467,439	-0.51(-1.59%)
Jul 10, 2008	31.78	32.52	31.32	32.25	389,095	+0.31(+0.96%)
Jul 09, 2008	32.27	33.15	31.89	31.94	640,992	+0.04(+0.14%)
Jul 08, 2008	31.54	31.98	30.69	31.89	551,313	+0.34(+1.08%)
Jul 07, 2008	31.59	32.00	30.61	31.55	844,120	+0.22(+0.69%)
Jul 04, 2008	31.33	31.69	29.92	31.34	670,509	+0.00(+0.00%)
Jul 03, 2008	31.33	31.69	29.92	31.34	670,509	+1.44(+4.80%)
Jul 02, 2008	32.92	32.95	29.86	29.90	1,092,996	-3.11(-9.41%)
Jul 01, 2008	31.97	33.22	31.65	33.01	775,257	+0.99(+3.08%)
Jun 30, 2008	33.01	33.01	31.98	32.02	675,349	-0.73(-2.22%)
Jun 27, 2008	33.10	33.55	32.22	32.75	1,652,727	-0.49(-1.49%)
Jun 26, 2008	33.94	34.02	32.91	33.24	684,860	-0.95(-2.78%)
Jun 25, 2008	35.52	35.52	34.07	34.19	864,439	-1.17(-3.30%)
Jun 24, 2008	35.94	36.31	35.24	35.36	443,989	-0.62(-1.72%)
Jun 23, 2008	36.60	36.73	35.55	35.98	515,482	-0.25(-0.69%)
Jun 20, 2008	35.51	36.46	35.38	36.23	1,292,073	+0.46(+1.28%)
Jun 19, 2008	34.97	35.78	34.58	35.77	444,802	+0.82(+2.34%)
Jun 18, 2008	35.22	35.30	34.49	34.96	377,809	-0.28(-0.79%)
Jun 17, 2008	35.70	35.78	34.84	35.24	488,576	-0.43(-1.21%)
Jun 16, 2008	35.66	35.80	34.86	35.67	419,089	-0.05(-0.15%)
Jun 13, 2008	34.36	35.77	33.71	35.72	748,169	+1.80(+5.29%)
Jun 12, 2008	34.31	35.10	33.78	33.92	573,581	-0.05(-0.16%)
Jun 11, 2008	34.70	35.39	33.98	33.98	756,841	-0.88(-2.52%)
Jun 10, 2008	34.80	35.25	34.08	34.86	821,784	+0.20(+0.57%)
Jun 09, 2008	34.71	35.00	33.92	34.66	784,399	+0.18(+0.52%)
Jun 06, 2008	36.28	37.26	34.46	34.48	1,190,239	-1.87(-5.14%)
Jun 05, 2008	35.70	36.47	34.95	36.35	784,671	+1.63(+4.71%)
Jun 04, 2008	35.01	35.50	34.53	34.71	926,383	-0.53(-1.50%)
Jun 03, 2008	35.67	36.05	34.73	35.24	591,312	-0.35(-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.