Worthington Enterprises Inc (NY: WOR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	13.90	13.95	13.76	13.78	344,748	-0.13(-0.92%)
Dec 30, 2010	13.98	14.10	13.91	13.91	238,267	-0.07(-0.48%)
Dec 29, 2010	13.99	14.04	13.91	13.98	431,109	+0.02(+0.11%)
Dec 28, 2010	13.98	14.04	13.80	13.96	456,802	-0.01(-0.05%)
Dec 27, 2010	13.94	14.07	13.83	13.97	269,952	+0.02(+0.11%)
Dec 23, 2010	13.93	14.01	13.87	13.95	366,983	+0.04(+0.32%)
Dec 22, 2010	13.94	13.96	13.82	13.91	798,258	-0.03(-0.21%)
Dec 21, 2010	13.55	14.03	13.54	13.94	944,583	+0.39(+2.87%)
Dec 20, 2010	13.50	13.68	13.42	13.55	768,355	+0.10(+0.72%)
Dec 17, 2010	13.48	13.60	13.33	13.45	1,188,555	+0.03(+0.22%)
Dec 16, 2010	13.20	13.54	13.17	13.42	553,706	+0.25(+1.93%)
Dec 15, 2010	13.21	13.43	13.10	13.17	664,607	-0.10(-0.79%)
Dec 14, 2010	13.12	13.35	12.97	13.27	842,280	+0.19(+1.49%)
Dec 13, 2010	13.48	13.48	12.97	13.08	1,126,074	-0.32(-2.40%)
Dec 10, 2010	13.09	13.50	13.07	13.40	974,334	+0.31(+2.39%)
Dec 09, 2010	13.11	13.21	12.87	13.09	558,443	+0.09(+0.69%)
Dec 08, 2010	12.93	13.14	12.90	13.00	672,858	+0.07(+0.52%)
Dec 07, 2010	12.93	13.17	12.89	12.93	1,164,151	+0.13(+0.99%)
Dec 06, 2010	12.80	12.90	12.75	12.80	384,787	-0.06(-0.46%)
Dec 03, 2010	12.42	12.90	12.42	12.86	712,124	+0.18(+1.41%)
Dec 02, 2010	12.24	12.69	12.24	12.69	953,930	+0.44(+3.59%)
Dec 01, 2010	12.15	12.34	12.13	12.25	767,038	+0.31(+2.62%)
Nov 30, 2010	11.68	12.11	11.63	11.93	936,711	+0.10(+0.88%)
Nov 29, 2010	11.80	11.87	11.61	11.83	608,505	-0.07(-0.56%)
Nov 26, 2010	11.81	11.96	11.77	11.90	129,424	-0.09(-0.75%)
Nov 24, 2010	11.80	11.98	11.98	11.98	388,252	+0.31(+2.61%)
Nov 23, 2010	11.71	11.81	11.55	11.68	731,593	-0.23(-1.94%)
Nov 22, 2010	11.88	11.98	11.62	11.91	589,837	-0.03(-0.25%)
Nov 19, 2010	11.87	12.08	11.74	11.94	501,156	+0.04(+0.38%)
Nov 18, 2010	11.93	12.05	11.84	11.90	383,660	+0.13(+1.08%)
Nov 17, 2010	11.62	11.86	11.55	11.77	498,099	+0.15(+1.28%)
Nov 16, 2010	11.98	11.98	11.43	11.62	1,138,535	-0.45(-3.76%)
Nov 15, 2010	12.08	12.20	11.98	12.07	853,650	+0.10(+0.87%)
Nov 12, 2010	12.09	12.26	11.93	11.97	656,134	-0.28(-2.25%)
Nov 11, 2010	12.22	12.33	12.14	12.25	418,027	-0.11(-0.90%)
Nov 10, 2010	12.06	12.37	12.03	12.36	855,521	+0.22(+1.78%)
Nov 09, 2010	12.22	12.35	12.04	12.14	779,117	-0.07(-0.55%)
Nov 08, 2010	12.18	12.26	12.07	12.21	398,532	-0.03(-0.24%)
Nov 05, 2010	12.13	12.33	12.02	12.24	763,027	+0.12(+0.98%)
Nov 04, 2010	11.98	12.13	11.89	12.12	725,191	+0.26(+2.20%)
Nov 03, 2010	11.83	11.88	11.59	11.86	748,008	+0.07(+0.63%)
Nov 02, 2010	11.70	11.81	11.61	11.78	538,640	+0.23(+2.00%)
Nov 01, 2010	11.52	11.70	11.50	11.55	828,433	+0.08(+0.71%)
Oct 29, 2010	11.28	11.52	11.23	11.47	989,883	+0.19(+1.65%)
Oct 28, 2010	11.42	11.46	11.19	11.28	540,111	-0.01(-0.07%)
Oct 27, 2010	11.26	11.37	11.11	11.29	807,123	-0.07(-0.66%)
Oct 25, 2010	11.49	11.61	11.34	11.37	564,481	+0.01(+0.07%)
Oct 22, 2010	11.49	11.51	11.32	11.36	596,109	-0.08(-0.72%)
Oct 21, 2010	11.62	11.69	11.28	11.44	992,623	-0.13(-1.09%)
Oct 20, 2010	11.36	11.62	11.29	11.57	1,077,623	+0.25(+2.17%)
Oct 19, 2010	11.25	11.44	11.24	11.32	1,047,231	-0.13(-1.11%)
Oct 18, 2010	11.27	11.49	11.20	11.45	986,774	+0.22(+1.99%)
Oct 15, 2010	11.35	11.35	11.08	11.23	819,074	+0.05(+0.47%)
Oct 14, 2010	11.08	11.18	10.96	11.17	784,237	+0.10(+0.94%)
Oct 13, 2010	11.11	11.20	11.00	11.07	934,250	+0.02(+0.20%)
Oct 12, 2010	11.02	11.10	10.91	11.05	958,400	-0.07(-0.67%)
Oct 11, 2010	11.16	11.40	11.07	11.12	374,606	-0.05(-0.47%)
Oct 08, 2010	11.17	11.26	11.03	11.17	475,923	+0.11(+1.01%)
Oct 07, 2010	11.17	11.19	10.92	11.06	588,185	-0.04(-0.40%)
Oct 06, 2010	10.96	11.17	10.96	11.11	1,024,324	+0.08(+0.74%)
Oct 05, 2010	11.13	11.15	10.91	11.02	969,319	+0.06(+0.54%)
Oct 04, 2010	11.26	11.28	10.95	10.96	729,122	-0.29(-2.58%)

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.