Skip to main content

Worthington Enterprises Inc (NY: WOR )

52.23 +0.58 (+1.12%)
Streaming Delayed Price Updated: 11:08 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 14.29 14.52 14.19 14.38 417,457 +0.17(+1.23%)
Apr 27, 2006 14.24 14.75 14.04 14.21 878,309 -0.37(-2.55%)
Apr 26, 2006 14.93 15.12 14.55 14.58 475,407 -0.28(-1.86%)
Apr 25, 2006 15.04 15.05 14.58 14.86 836,563 -0.11(-0.73%)
Apr 24, 2006 15.06 15.14 14.91 14.96 455,221 -0.15(-1.01%)
Apr 21, 2006 15.10 15.22 14.88 15.12 819,535 +0.38(+2.57%)
Apr 20, 2006 15.35 15.35 14.54 14.74 795,366 -0.69(-4.48%)
Apr 19, 2006 15.22 15.44 15.03 15.43 538,163 +0.09(+0.62%)
Apr 18, 2006 14.54 15.42 14.61 15.34 1,099,808 +0.80(+5.51%)
Apr 17, 2006 14.54 14.71 14.42 14.54 621,242 +0.09(+0.60%)
Apr 13, 2006 14.48 14.56 14.23 14.45 400,429 -0.04(-0.25%)
Apr 12, 2006 14.35 14.54 14.24 14.48 471,150 +0.17(+1.22%)
Apr 11, 2006 14.67 14.78 14.21 14.31 656,122 -0.25(-1.70%)
Apr 10, 2006 14.64 14.78 14.49 14.56 529,512 -0.13(-0.89%)
Apr 07, 2006 14.96 15.10 14.56 14.69 670,266 -0.19(-1.27%)
Apr 06, 2006 14.86 14.98 14.70 14.88 439,703 -0.01(-0.10%)
Apr 05, 2006 14.93 15.10 14.62 14.89 572,493 -0.07(-0.44%)
Apr 04, 2006 14.75 14.98 14.54 14.96 901,379 +0.35(+2.39%)
Apr 03, 2006 14.68 15.08 14.57 14.61 721,350 +0.00(+0.00%)
Mar 31, 2006 14.62 14.72 14.40 14.61 907,421 -0.01(-0.10%)
Mar 30, 2006 14.53 14.80 14.40 14.62 1,484,583 +0.19(+1.31%)
Mar 29, 2006 13.96 14.56 13.96 14.43 846,725 +0.62(+4.48%)
Mar 28, 2006 14.05 14.16 13.78 13.81 692,100 -0.25(-1.81%)
Mar 27, 2006 14.09 14.16 13.93 14.07 630,443 +0.03(+0.21%)
Mar 24, 2006 13.99 14.20 13.85 14.04 764,744 +0.03(+0.21%)
Mar 23, 2006 13.80 14.31 13.67 14.01 1,689,879 +0.74(+5.60%)
Mar 22, 2006 14.13 14.20 13.15 13.27 2,643,029 -1.38(-9.40%)
Mar 21, 2006 14.81 15.20 14.64 14.64 712,561 -0.15(-0.98%)
Mar 20, 2006 14.83 15.04 14.59 14.79 584,440 -0.02(-0.15%)
Mar 17, 2006 14.46 14.88 14.35 14.81 1,340,396 +0.43(+2.99%)
Mar 16, 2006 14.42 14.46 14.22 14.38 352,092 -0.01(-0.10%)
Mar 15, 2006 14.27 14.48 14.13 14.40 518,526 +0.16(+1.13%)
Mar 14, 2006 13.84 14.35 13.70 14.24 617,535 +0.34(+2.46%)
Mar 13, 2006 13.92 14.01 13.79 13.89 471,974 -0.10(-0.73%)
Mar 10, 2006 14.05 14.12 13.78 14.00 658,319 +0.19(+1.37%)
Mar 09, 2006 14.17 14.18 13.73 13.81 472,111 -0.25(-1.76%)
Mar 08, 2006 13.85 14.11 13.62 14.05 647,059 +0.07(+0.52%)
Mar 07, 2006 14.04 14.19 13.84 13.98 600,095 -0.20(-1.39%)
Mar 06, 2006 14.75 14.81 14.09 14.18 597,623 -0.48(-3.28%)
Mar 03, 2006 14.68 14.90 14.49 14.66 409,493 +0.16(+1.10%)
Mar 02, 2006 14.75 14.77 14.36 14.50 505,755 -0.27(-1.82%)
Mar 01, 2006 14.35 14.80 14.34 14.77 492,984 +0.50(+3.47%)
Feb 28, 2006 14.38 14.36 14.05 14.27 501,361 -0.10(-0.71%)
Feb 27, 2006 14.62 14.71 14.36 14.38 501,223 -0.28(-1.94%)
Feb 24, 2006 14.64 14.78 14.46 14.66 317,212 +0.06(+0.40%)
Feb 23, 2006 14.44 14.72 14.35 14.60 588,285 +0.26(+1.83%)
Feb 22, 2006 14.42 14.42 14.08 14.34 492,435 -0.09(-0.61%)
Feb 21, 2006 14.29 14.43 14.21 14.43 380,106 +0.16(+1.12%)
Feb 17, 2006 14.51 14.51 14.21 14.27 355,525 -0.18(-1.26%)
Feb 16, 2006 14.17 14.50 14.13 14.45 458,791 +0.33(+2.37%)
Feb 15, 2006 14.43 14.46 13.94 14.11 605,862 -0.31(-2.17%)
Feb 14, 2006 13.87 14.45 13.73 14.43 625,225 +0.62(+4.48%)
Feb 13, 2006 14.09 14.15 13.73 13.81 531,571 -0.42(-2.92%)
Feb 10, 2006 14.16 14.33 13.91 14.22 528,276 -0.01(-0.10%)
Feb 09, 2006 14.54 14.64 14.19 14.24 414,711 -0.20(-1.36%)
Feb 08, 2006 14.36 14.54 14.13 14.43 792,757 +0.11(+0.76%)
Feb 07, 2006 14.60 14.60 14.16 14.32 783,282 -0.35(-2.38%)
Feb 06, 2006 14.54 14.70 14.29 14.67 978,416 +0.18(+1.26%)
Feb 03, 2006 14.42 14.69 14.42 14.49 523,332 -0.03(-0.20%)
Feb 02, 2006 15.61 15.29 14.46 14.52 708,030 -0.39(-2.64%)
Feb 01, 2006 15.02 15.07 14.72 14.91 671,639 -0.11(-0.73%)
Jan 31, 2006 14.86 15.11 14.72 15.02 867,872 +0.04(+0.24%)
Jan 30, 2006 15.22 15.29 14.96 14.99 472,798 -0.23(-1.48%)
Jan 27, 2006 14.86 15.52 15.07 15.21 976,081 +0.35(+2.35%)
Jan 26, 2006 14.56 14.87 14.47 14.86 709,952 +0.36(+2.46%)
Jan 25, 2006 14.81 14.83 14.35 14.51 589,796 -0.17(-1.19%)
Jan 24, 2006 14.32 14.78 14.32 14.68 663,538 +0.50(+3.54%)
Jan 23, 2006 14.14 14.33 14.05 14.18 521,822 +0.09(+0.67%)
Jan 20, 2006 14.42 14.49 14.03 14.08 612,729 -0.28(-1.93%)
Jan 19, 2006 14.21 14.40 14.20 14.36 559,448 +0.24(+1.70%)
Jan 18, 2006 14.02 14.52 13.91 14.12 1,424,849 +0.01(+0.05%)
Jan 17, 2006 14.08 14.23 14.03 14.11 797,838 +0.03(+0.21%)
Jan 13, 2006 13.79 14.28 13.79 14.08 1,018,789 -0.11(-0.77%)
Jan 12, 2006 14.24 14.42 14.16 14.19 685,509 -0.11(-0.76%)
Jan 11, 2006 14.43 14.43 14.23 14.30 521,135 -0.10(-0.71%)
Jan 10, 2006 14.21 14.51 14.10 14.40 691,414 +0.01(+0.05%)
Jan 09, 2006 14.32 14.51 14.21 14.40 777,102 +0.07(+0.51%)
Jan 06, 2006 14.35 14.46 14.25 14.32 728,765 -0.02(-0.15%)
Jan 05, 2006 14.42 14.43 14.24 14.35 656,946 -0.05(-0.35%)
Jan 04, 2006 14.42 14.59 14.38 14.40 1,032,383 -0.17(-1.15%)
Jan 03, 2006 14.13 14.58 13.98 14.56 1,173,550 +0.58(+4.11%)
Dec 30, 2005 13.94 14.08 13.87 13.99 946,832 +0.00(+0.00%)
Dec 29, 2005 13.97 14.11 13.86 13.99 668,893 +0.01(+0.05%)
Dec 28, 2005 13.84 14.08 13.84 13.98 777,102 +0.13(+0.95%)
Dec 27, 2005 14.08 14.10 13.79 13.85 952,188 -0.17(-1.19%)
Dec 23, 2005 14.00 14.11 13.95 14.02 1,000,799 +0.02(+0.16%)
Dec 22, 2005 14.26 14.28 13.84 14.00 1,882,267 -0.37(-2.58%)
Dec 21, 2005 15.13 15.39 14.19 14.37 1,814,293 -0.66(-4.36%)
Dec 20, 2005 14.83 15.15 14.78 15.02 539,124 +0.19(+1.28%)
Dec 19, 2005 14.94 15.11 14.79 14.83 875,562 -0.15(-1.02%)
Dec 16, 2005 15.15 15.40 14.96 14.99 1,313,755 -0.22(-1.44%)
Dec 15, 2005 15.09 15.21 14.96 15.21 615,475 +0.08(+0.53%)
Dec 14, 2005 15.02 15.21 15.02 15.13 535,691 +0.03(+0.19%)
Dec 13, 2005 15.00 15.26 14.85 15.10 677,132 -0.07(-0.48%)
Dec 12, 2005 15.04 15.22 15.04 15.17 2,125,189 +0.15(+1.02%)
Dec 09, 2005 14.94 15.10 14.86 15.02 553,955 +0.06(+0.39%)
Dec 08, 2005 14.86 15.26 14.71 14.96 839,309 -0.04(-0.24%)
Dec 07, 2005 14.93 15.14 14.82 14.99 545,716 +0.04(+0.29%)
Dec 06, 2005 14.84 15.16 14.70 14.95 808,961 +0.13(+0.88%)
Dec 05, 2005 14.77 14.93 14.63 14.82 922,389 +0.15(+0.99%)
Dec 02, 2005 14.78 14.80 14.48 14.67 843,017 -0.20(-1.37%)
Dec 01, 2005 14.93 15.00 14.75 14.88 1,470,989 +0.10(+0.69%)
Nov 30, 2005 14.93 15.06 14.78 14.78 781,634 -0.15(-1.02%)
Nov 29, 2005 14.80 15.15 14.82 14.93 781,771 +0.12(+0.84%)
Nov 28, 2005 15.29 15.40 14.80 14.80 803,194 -0.45(-2.96%)
Nov 25, 2005 15.04 15.29 14.99 15.26 115,624 +0.16(+1.06%)
Nov 23, 2005 15.29 15.44 15.04 15.10 562,606 -0.01(-0.05%)
Nov 22, 2005 15.22 15.23 14.86 15.10 698,417 -0.25(-1.61%)
Nov 21, 2005 15.05 15.37 14.57 15.35 568,923 +0.38(+2.53%)
Nov 18, 2005 15.07 15.21 14.78 14.97 607,648 +0.04(+0.29%)
Nov 17, 2005 14.46 14.93 14.46 14.93 583,204 +0.58(+4.01%)
Nov 16, 2005 14.37 14.46 14.13 14.35 439,291 +0.05(+0.36%)
Nov 15, 2005 14.27 14.62 14.13 14.30 613,552 -0.12(-0.81%)
Nov 14, 2005 14.63 14.63 14.30 14.42 536,240 -0.12(-0.85%)
Nov 11, 2005 14.27 14.61 14.16 14.54 450,689 +0.28(+1.94%)
Nov 10, 2005 14.48 14.53 14.03 14.27 539,811 -0.21(-1.46%)
Nov 09, 2005 14.55 14.80 14.32 14.48 469,090 +0.01(+0.10%)
Nov 08, 2005 14.35 14.63 14.25 14.46 440,527 +0.02(+0.15%)
Nov 07, 2005 14.38 14.56 14.20 14.44 480,350 +0.07(+0.46%)
Nov 04, 2005 14.65 14.67 13.98 14.38 983,222 -0.34(-2.28%)
Nov 03, 2005 15.10 15.21 14.69 14.71 710,364 -0.41(-2.70%)
Nov 02, 2005 14.65 15.14 14.65 15.12 460,713 +0.43(+2.93%)
Nov 01, 2005 14.53 14.85 14.46 14.69 464,970 +0.04(+0.25%)
Oct 31, 2005 14.53 14.88 14.53 14.65 583,891 +0.15(+1.05%)
Oct 28, 2005 14.09 14.56 13.98 14.50 578,673 +0.47(+3.37%)
Oct 27, 2005 14.28 14.28 13.92 14.03 654,749 -0.31(-2.13%)
Oct 26, 2005 14.42 14.81 14.24 14.33 510,287 -0.17(-1.21%)
Oct 25, 2005 14.64 14.81 14.22 14.51 886,273 -0.12(-0.80%)
Oct 24, 2005 14.25 14.63 14.24 14.62 660,654 +0.41(+2.87%)
Oct 21, 2005 14.03 14.35 14.01 14.21 649,531 +0.19(+1.35%)
Oct 20, 2005 14.47 14.56 13.78 14.03 1,344,653 -0.30(-2.08%)
Oct 19, 2005 13.92 14.35 13.66 14.32 926,234 +0.31(+2.18%)
Oct 18, 2005 13.88 14.56 13.88 14.02 1,180,553 +0.15(+1.10%)
Oct 17, 2005 13.73 13.93 13.73 13.87 722,174 +0.15(+1.12%)
Oct 14, 2005 13.68 13.89 13.40 13.71 586,225 +0.04(+0.27%)
Oct 13, 2005 13.62 13.77 13.36 13.68 768,177 +0.01(+0.05%)
Oct 12, 2005 13.93 14.06 13.50 13.67 768,039 -0.28(-2.04%)
Oct 11, 2005 13.95 14.24 13.92 13.95 730,413 +0.15(+1.05%)
Oct 10, 2005 13.98 14.16 13.76 13.81 608,884 -0.12(-0.89%)
Oct 07, 2005 13.80 14.10 13.80 13.93 671,777 +0.06(+0.42%)
Oct 06, 2005 14.00 14.21 13.63 13.87 739,751 -0.08(-0.57%)
Oct 05, 2005 14.58 14.60 13.88 13.95 963,173 -0.68(-4.68%)
Oct 04, 2005 15.37 15.38 14.64 14.64 829,971 -0.69(-4.51%)
Oct 03, 2005 15.35 15.50 15.07 15.33 802,370 +0.01(+0.10%)
Sep 30, 2005 15.29 15.45 15.24 15.31 808,824 +0.02(+0.14%)
Sep 29, 2005 15.19 15.29 15.07 15.29 652,826 +0.14(+0.91%)
Sep 28, 2005 15.24 15.32 15.07 15.15 1,057,101 -0.01(-0.10%)
Sep 27, 2005 15.01 15.28 15.00 15.17 1,665,024 +0.20(+1.31%)
Sep 26, 2005 14.74 14.98 14.59 14.97 1,515,481 +0.31(+2.09%)
Sep 23, 2005 14.67 14.73 14.00 14.67 1,365,800 +0.28(+1.92%)
Sep 22, 2005 14.46 14.70 14.26 14.39 2,035,792 +0.77(+5.67%)
Sep 21, 2005 13.43 13.82 13.40 13.62 835,052 +0.12(+0.86%)
Sep 20, 2005 13.71 14.03 13.44 13.50 1,489,802 -0.26(-1.90%)
Sep 19, 2005 13.79 13.91 13.69 13.76 713,797 +0.00(+0.00%)
Sep 16, 2005 13.73 13.89 13.67 13.76 1,682,601 +0.18(+1.34%)
Sep 15, 2005 13.39 13.61 13.33 13.58 515,779 +0.23(+1.75%)
Sep 14, 2005 13.38 13.49 13.27 13.35 403,038 +0.02(+0.16%)
Sep 13, 2005 13.44 13.44 13.25 13.33 656,534 -0.25(-1.88%)
Sep 12, 2005 12.92 13.76 12.92 13.58 741,674 -0.03(-0.21%)
Sep 09, 2005 13.45 13.73 13.44 13.61 525,392 +0.16(+1.19%)
Sep 08, 2005 13.56 13.60 13.36 13.45 505,206 -0.09(-0.70%)
Sep 07, 2005 13.64 13.76 13.42 13.54 922,526 +0.11(+0.81%)
Sep 06, 2005 13.43 13.54 13.34 13.44 665,597 +0.06(+0.44%)
Sep 02, 2005 13.36 13.57 13.29 13.38 588,148 +0.06(+0.44%)
Sep 01, 2005 13.25 13.46 13.17 13.32 925,822 +0.14(+1.05%)
Aug 31, 2005 12.86 13.18 12.79 13.18 872,541 +0.33(+2.61%)
Aug 30, 2005 12.77 12.98 12.73 12.85 666,284 +0.06(+0.46%)
Aug 29, 2005 12.44 12.87 12.44 12.79 610,531 +0.27(+2.15%)
Aug 26, 2005 12.69 12.69 12.39 12.52 584,578 -0.17(-1.38%)
Aug 25, 2005 12.56 12.78 12.45 12.69 496,692 +0.20(+1.57%)
Aug 24, 2005 12.49 12.58 12.37 12.50 627,422 -0.08(-0.64%)
Aug 23, 2005 12.79 12.84 12.47 12.58 533,906 -0.22(-1.71%)
Aug 22, 2005 12.61 12.80 12.58 12.79 619,183 +0.28(+2.21%)
Aug 19, 2005 12.39 12.55 12.39 12.52 548,737 +0.12(+0.94%)
Aug 18, 2005 12.49 12.49 12.32 12.40 711,463 -0.18(-1.45%)
Aug 17, 2005 12.55 12.69 12.45 12.58 402,764 +0.00(+0.00%)
Aug 16, 2005 12.88 12.88 12.58 12.58 555,465 -0.34(-2.65%)
Aug 15, 2005 12.90 13.00 12.71 12.93 363,902 -0.04(-0.34%)
Aug 12, 2005 13.06 13.11 12.66 12.97 583,891 -0.14(-1.06%)
Aug 11, 2005 13.06 13.18 12.98 13.11 849,471 +0.00(+0.00%)
Aug 10, 2005 12.89 13.16 12.82 13.11 854,689 +0.30(+2.33%)
Aug 09, 2005 12.80 12.91 12.71 12.81 600,370 +0.04(+0.28%)
Aug 08, 2005 12.63 12.89 12.60 12.77 505,068 +0.22(+1.74%)
Aug 05, 2005 12.65 12.81 12.40 12.55 737,966 -0.15(-1.15%)
Aug 04, 2005 12.99 13.03 12.67 12.70 625,774 -0.39(-2.95%)
Aug 03, 2005 13.15 13.31 13.01 13.09 1,119,171 -0.10(-0.77%)
Aug 02, 2005 13.00 13.20 12.99 13.19 845,763 +0.29(+2.26%)
Aug 01, 2005 12.87 13.01 12.80 12.90 675,347 +0.02(+0.17%)
Jul 29, 2005 12.96 13.02 12.76 12.87 537,476 -0.09(-0.73%)
Jul 28, 2005 12.76 13.03 12.69 12.97 382,989 +0.23(+1.77%)
Jul 27, 2005 12.85 12.91 12.58 12.74 721,899 -0.08(-0.62%)
Jul 26, 2005 12.77 12.96 12.59 12.82 1,030,186 +0.15(+1.21%)
Jul 25, 2005 12.98 13.04 12.52 12.67 883,939 -0.29(-2.25%)
Jul 22, 2005 12.71 13.06 12.69 12.96 839,172 +0.28(+2.24%)
Jul 21, 2005 12.56 12.78 12.42 12.68 1,191,127 +0.23(+1.87%)
Jul 20, 2005 12.05 12.53 12.02 12.45 1,028,813 +0.33(+2.77%)
Jul 19, 2005 11.88 12.20 11.79 12.11 992,560 +0.31(+2.59%)
Jul 18, 2005 11.72 11.91 11.70 11.80 759,937 +0.05(+0.43%)
Jul 15, 2005 11.70 11.81 11.67 11.75 479,389 +0.04(+0.31%)
Jul 14, 2005 11.90 11.93 11.67 11.72 905,224 -0.15(-1.29%)
Jul 13, 2005 11.97 12.03 11.73 11.87 496,829 -0.09(-0.79%)
Jul 12, 2005 11.99 12.10 11.82 11.96 527,452 -0.04(-0.36%)
Jul 11, 2005 11.91 12.08 11.91 12.01 663,812 +0.15(+1.23%)
Jul 08, 2005 11.70 11.90 11.65 11.86 1,116,836 +0.17(+1.43%)
Jul 07, 2005 11.47 11.71 11.45 11.70 1,140,044 +0.06(+0.50%)
Jul 06, 2005 11.50 11.76 11.45 11.64 859,358 +0.12(+1.08%)
Jul 05, 2005 11.47 11.54 11.30 11.51 893,002 +0.04(+0.38%)
Jul 01, 2005 11.63 11.71 11.34 11.47 1,042,682 -0.04(-0.32%)
Jun 30, 2005 11.56 11.64 11.46 11.51 1,502,161 +0.10(+0.89%)
Jun 29, 2005 11.58 11.58 11.32 11.40 1,500,101 -0.10(-0.89%)
Jun 28, 2005 11.44 11.62 11.41 11.51 1,366,761 +0.17(+1.54%)
Jun 27, 2005 11.37 11.64 11.29 11.33 1,671,753 -0.09(-0.77%)
Jun 24, 2005 11.83 11.83 11.24 11.42 3,811,773 -0.42(-3.57%)
Jun 23, 2005 12.22 12.22 11.83 11.84 1,945,984 -0.44(-3.56%)
Jun 22, 2005 12.31 12.45 12.14 12.28 1,460,003 +0.15(+1.26%)
Jun 21, 2005 12.51 12.51 11.99 12.12 1,597,874 -0.56(-4.42%)
Jun 20, 2005 12.70 12.74 12.53 12.69 974,434 -0.07(-0.51%)
Jun 17, 2005 12.93 12.94 12.71 12.75 980,750 -0.04(-0.34%)
Jun 16, 2005 12.53 12.87 12.53 12.79 817,338 +0.24(+1.91%)
Jun 15, 2005 12.44 12.57 12.29 12.55 1,158,857 +0.27(+2.19%)
Jun 14, 2005 12.23 12.31 12.13 12.29 609,570 +0.09(+0.72%)
Jun 13, 2005 12.04 12.24 11.83 12.20 1,017,690 +0.23(+1.95%)
Jun 10, 2005 11.94 12.07 11.86 11.96 645,823 +0.09(+0.74%)
Jun 09, 2005 12.11 12.14 11.74 11.88 1,057,513 -0.23(-1.87%)
Jun 08, 2005 12.15 12.32 12.07 12.10 634,013 -0.01(-0.12%)
Jun 07, 2005 12.08 12.34 11.94 12.12 940,378 +0.00(+0.00%)
Jun 06, 2005 12.18 12.27 12.02 12.12 786,852 -0.01(-0.12%)
Jun 03, 2005 12.37 12.52 12.13 12.13 966,881 -0.21(-1.71%)
Jun 02, 2005 12.40 12.51 12.23 12.34 971,687 -0.04(-0.35%)
Jun 01, 2005 12.23 12.53 12.20 12.39 898,495 +0.18(+1.49%)
May 31, 2005 12.14 12.29 12.02 12.20 1,057,788 +0.03(+0.24%)
May 27, 2005 12.06 12.23 11.99 12.18 715,445 +0.20(+1.70%)
May 26, 2005 11.80 11.99 11.74 11.97 484,745 +0.23(+1.92%)
May 25, 2005 11.94 11.96 11.65 11.75 918,544 -0.24(-2.01%)
May 24, 2005 12.02 12.02 11.87 11.99 696,220 -0.04(-0.36%)
May 23, 2005 11.87 12.12 11.83 12.03 856,749 +0.07(+0.55%)
May 20, 2005 11.97 11.99 11.82 11.96 1,036,915 -0.01(-0.06%)
May 19, 2005 12.03 12.09 11.86 11.97 777,789 -0.07(-0.60%)
May 18, 2005 11.36 12.26 11.32 12.04 1,934,586 +0.75(+6.64%)
May 17, 2005 11.19 11.40 11.13 11.29 1,049,274 +0.06(+0.52%)
May 16, 2005 11.11 11.35 11.05 11.24 1,411,254 +0.05(+0.46%)
May 13, 2005 11.43 11.54 11.00 11.19 949,029 -0.25(-2.17%)
May 12, 2005 11.84 11.90 11.37 11.43 867,872 -0.44(-3.68%)
May 11, 2005 11.76 11.98 11.71 11.87 854,827 +0.05(+0.43%)
May 10, 2005 12.05 12.05 11.80 11.82 436,408 -0.33(-2.76%)
May 09, 2005 12.24 12.32 12.09 12.15 535,004 -0.09(-0.71%)
May 06, 2005 12.12 12.30 12.07 12.24 617,947 +0.28(+2.31%)
May 05, 2005 12.16 12.23 11.91 11.96 943,674 -0.12(-1.02%)
May 04, 2005 12.09 12.16 11.87 12.09 825,302 +0.12(+1.03%)
May 03, 2005 12.02 12.15 11.87 11.96 1,157,758 +0.10(+0.86%)
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.