Worthington Enterprises Inc (NY: WOR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	11.32	11.42	11.14	11.14	410,441	-0.18(-1.61%)
May 28, 2002	11.53	11.58	11.29	11.32	352,393	-0.29(-2.52%)
May 27, 2002	11.72	11.80	11.58	11.61	211,655	+0.00(+0.00%)
May 24, 2002	11.72	11.80	11.58	11.61	211,107	-0.12(-1.06%)
May 23, 2002	11.80	11.85	11.58	11.74	253,411	-0.09(-0.80%)
May 22, 2002	11.69	11.84	11.65	11.83	232,875	+0.12(+1.00%)
May 21, 2002	11.43	11.83	11.43	11.72	359,512	+0.21(+1.84%)
May 20, 2002	11.64	11.69	11.40	11.50	163,875	-0.14(-1.19%)
May 17, 2002	11.54	11.73	11.43	11.64	265,869	+0.21(+1.85%)
May 16, 2002	11.54	11.72	11.40	11.43	142,381	-0.17(-1.45%)
May 15, 2002	11.65	11.91	11.52	11.60	220,553	+0.02(+0.19%)
May 14, 2002	11.36	11.69	11.36	11.58	305,982	+0.20(+1.80%)
May 13, 2002	11.18	11.39	11.10	11.37	243,827	+0.12(+1.10%)
May 10, 2002	11.29	11.40	11.18	11.25	216,172	-0.01(-0.13%)
May 09, 2002	11.39	11.50	11.26	11.26	164,149	-0.15(-1.28%)
May 08, 2002	11.21	11.54	11.18	11.41	629,763	+0.14(+1.23%)
May 07, 2002	11.10	11.31	11.03	11.27	206,726	+0.18(+1.58%)
May 06, 2002	11.35	11.43	11.04	11.10	175,786	-0.22(-1.94%)
May 03, 2002	11.18	11.36	11.10	11.31	187,696	+0.08(+0.71%)
May 02, 2002	10.81	11.25	10.81	11.23	324,464	+0.47(+4.41%)
May 01, 2002	10.85	10.96	10.61	10.76	1,957,741	-0.05(-0.47%)
Apr 30, 2002	10.69	10.96	10.69	10.81	219,321	+0.16(+1.51%)
Apr 29, 2002	10.77	10.93	10.63	10.65	149,500	-0.09(-0.82%)
Apr 26, 2002	10.74	11.04	10.74	10.74	146,214	-0.06(-0.54%)
Apr 25, 2002	10.85	10.92	10.66	10.80	195,363	-0.04(-0.40%)
Apr 24, 2002	10.82	11.03	10.74	10.84	295,988	+0.09(+0.81%)
Apr 23, 2002	10.96	10.96	10.66	10.75	382,238	-0.13(-1.21%)
Apr 22, 2002	11.32	11.32	10.85	10.88	369,232	-0.39(-3.50%)
Apr 19, 2002	11.47	11.47	11.14	11.28	229,315	-0.08(-0.71%)
Apr 18, 2002	11.36	11.44	11.26	11.36	295,714	+0.11(+0.97%)
Apr 17, 2002	11.65	11.68	11.14	11.25	378,953	-0.29(-2.53%)
Apr 16, 2002	11.50	11.67	11.47	11.54	262,309	+0.13(+1.15%)
Apr 15, 2002	11.50	11.57	11.25	11.41	218,089	-0.14(-1.20%)
Apr 12, 2002	11.38	11.61	11.26	11.55	242,458	+0.09(+0.83%)
Apr 11, 2002	11.69	11.69	11.42	11.45	326,792	-0.26(-2.24%)
Apr 10, 2002	11.17	11.77	11.17	11.72	383,744	+0.55(+4.91%)
Apr 09, 2002	11.25	11.39	11.14	11.17	215,899	-0.01(-0.13%)
Apr 08, 2002	11.29	11.29	11.05	11.18	202,893	-0.03(-0.26%)
Apr 05, 2002	11.10	11.28	11.08	11.21	221,649	+0.28(+2.54%)
Apr 04, 2002	11.18	11.18	10.70	10.93	206,042	-0.12(-1.06%)
Apr 03, 2002	10.99	11.31	10.61	11.05	288,321	+0.10(+0.87%)
Apr 02, 2002	11.23	11.25	10.96	10.96	607,173	-0.13(-1.19%)
Apr 01, 2002	11.18	11.21	10.96	11.09	241,226	-0.13(-1.17%)
Mar 29, 2002	10.99	11.22	10.96	11.22	279,012	+0.00(+0.00%)
Mar 28, 2002	10.99	11.22	10.96	11.22	278,738	+0.18(+1.66%)
Mar 27, 2002	10.92	11.13	10.92	11.04	289,006	+0.08(+0.73%)
Mar 26, 2002	10.60	11.05	10.59	10.96	280,929	+0.43(+4.09%)
Mar 25, 2002	10.72	10.80	10.50	10.53	258,476	-0.19(-1.77%)
Mar 22, 2002	10.77	10.79	10.66	10.72	258,613	-0.13(-1.21%)
Mar 21, 2002	10.52	10.92	10.47	10.85	407,840	+0.26(+2.41%)
Mar 20, 2002	10.92	10.93	9.934	10.59	696,846	-0.38(-3.46%)
Mar 19, 2002	10.81	11.02	10.78	10.97	425,911	+0.20(+1.90%)
Mar 18, 2002	10.94	10.94	10.59	10.77	289,827	-0.15(-1.40%)
Mar 15, 2002	10.74	10.95	10.74	10.92	400,447	+0.01(+0.07%)
Mar 14, 2002	10.74	10.96	10.71	10.91	225,208	+0.12(+1.08%)
Mar 13, 2002	10.92	10.93	10.63	10.80	221,375	-0.20(-1.79%)
Mar 12, 2002	10.81	10.99	10.79	10.99	292,018	+0.14(+1.28%)
Mar 11, 2002	10.88	10.92	10.70	10.85	291,470	-0.03(-0.27%)
Mar 08, 2002	10.96	10.99	10.80	10.88	324,191	-0.13(-1.19%)
Mar 07, 2002	10.96	11.14	10.91	11.01	285,994	-0.12(-1.11%)
Mar 06, 2002	11.28	11.36	11.03	11.14	438,917	-0.16(-1.42%)
Mar 05, 2002	11.47	11.50	11.15	11.30	450,691	-0.24(-2.09%)
Mar 04, 2002	11.01	11.54	11.01	11.54	483,411	+0.51(+4.64%)

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.