Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wsi Industries Inc (NQ: WSCI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2012 6.298 6.298 6.298 6.298 670 +0.04(+0.57%)
Nov 29, 2012 6.182 6.352 6.084 6.263 6,974 +0.01(+0.14%)
Nov 28, 2012 6.272 6.307 6.093 6.254 9,041 -0.01(-0.14%)
Nov 27, 2012 6.173 6.263 6.162 6.263 5,203 +0.13(+2.19%)
Nov 26, 2012 6.084 6.173 6.084 6.128 1,229 +0.01(+0.15%)
Nov 23, 2012 6.245 6.245 6.119 6.119 840 -0.14(-2.29%)
Nov 21, 2012 6.066 6.263 6.057 6.263 2,794 +0.18(+2.94%)
Nov 20, 2012 6.164 6.316 6.050 6.084 2,640 -0.07(-1.16%)
Nov 19, 2012 6.093 6.236 6.093 6.155 981 +0.06(+1.03%)
Nov 16, 2012 6.119 6.173 6.039 6.093 3,186 +0.04(+0.59%)
Nov 15, 2012 6.039 6.674 6.039 6.057 1,580 +0.04(+0.74%)
Nov 14, 2012 6.352 6.441 6.012 6.012 18,223 -0.29(-4.55%)
Nov 13, 2012 6.227 6.334 6.128 6.298 18,970 -0.01(-0.14%)
Nov 12, 2012 6.433 6.450 6.307 6.307 4,036 -0.00(-0.00%)
Nov 09, 2012 6.388 6.477 6.307 6.307 11,477 -0.04(-0.70%)
Nov 08, 2012 6.620 6.683 6.352 6.352 20,580 -0.22(-3.40%)
Nov 07, 2012 6.790 6.790 6.495 6.576 16,612 -0.13(-2.00%)
Nov 06, 2012 6.773 6.889 6.620 6.710 11,325 -0.15(-2.22%)
Nov 05, 2012 6.710 6.889 6.710 6.862 2,349 -0.03(-0.39%)
Nov 02, 2012 6.790 6.889 6.701 6.889 8,377 +0.14(+2.12%)
Nov 01, 2012 6.826 6.826 6.746 6.746 5,253 -0.14(-2.08%)
Oct 31, 2012 6.835 6.889 6.629 6.889 1,533 +0.11(+1.58%)
Oct 26, 2012 6.879 6.781 6.781 6.781 7,416 -0.10(-1.42%)
Oct 25, 2012 6.853 7.040 6.728 6.879 8,840 -0.20(-2.77%)
Oct 24, 2012 6.986 7.120 6.986 7.075 2,570 +0.08(+1.15%)
Oct 23, 2012 6.897 6.995 6.684 6.995 13,270 -0.12(-1.75%)
Oct 19, 2012 7.253 7.253 6.968 7.120 7,494 -0.13(-1.84%)
Oct 18, 2012 7.342 7.440 7.120 7.253 53,800 -0.04(-0.49%)
Oct 17, 2012 7.155 7.289 6.968 7.289 22,807 +0.15(+2.12%)
Oct 16, 2012 6.968 7.137 6.942 7.137 9,101 +0.20(+2.82%)
Oct 15, 2012 6.942 6.942 6.808 6.942 7,363 +0.13(+1.96%)
Oct 12, 2012 7.031 7.031 6.808 6.808 3,764 +0.00(+0.00%)
Oct 11, 2012 6.808 6.808 6.808 6.808 342 -0.04(-0.63%)
Oct 10, 2012 6.933 6.933 6.851 6.851 814 -0.01(-0.15%)
Oct 09, 2012 6.719 7.111 6.719 6.862 23,571 +0.18(+2.64%)
Oct 08, 2012 6.764 6.764 6.685 6.685 2,228 -0.07(-1.01%)
Oct 05, 2012 6.755 6.755 6.753 6.753 786 -0.04(-0.63%)
Oct 04, 2012 6.630 6.808 6.630 6.796 3,541 +0.06(+0.88%)
Oct 03, 2012 6.639 6.744 6.630 6.737 2,778 -0.02(-0.26%)
Oct 02, 2012 6.746 6.755 6.630 6.755 569 +0.00(+0.00%)
Oct 01, 2012 6.684 6.755 6.434 6.755 3,878 +0.07(+1.07%)
Sep 28, 2012 6.568 6.755 6.541 6.684 15,576 +0.12(+1.90%)
Sep 27, 2012 6.559 6.559 6.559 6.559 674 -0.03(-0.41%)
Sep 26, 2012 6.417 6.586 6.417 6.586 6,966 +0.17(+2.64%)
Sep 25, 2012 6.586 6.586 6.372 6.417 4,457 -0.22(-3.35%)
Sep 24, 2012 6.221 6.639 6.221 6.639 12,445 +0.51(+8.27%)
Sep 21, 2012 6.114 6.163 6.070 6.132 2,722 +0.03(+0.44%)
Sep 20, 2012 6.185 6.185 6.105 6.105 4,136 +0.06(+0.93%)
Sep 19, 2012 6.025 6.057 6.016 6.049 2,696 -0.00(-0.06%)
Sep 18, 2012 6.007 6.176 6.007 6.053 5,618 -0.12(-2.00%)
Sep 17, 2012 6.016 6.176 6.016 6.176 393 -0.01(-0.23%)
Sep 14, 2012 6.247 6.247 5.936 6.191 10,652 +0.01(+0.19%)
Sep 13, 2012 6.105 6.179 6.105 6.179 595 -0.14(-2.21%)
Sep 12, 2012 6.274 6.675 6.230 6.319 9,527 +0.11(+1.85%)
Sep 11, 2012 5.963 6.271 5.963 6.204 9,964 +0.23(+3.86%)
Sep 10, 2012 6.034 6.034 5.973 5.973 224 -0.09(-1.44%)
Sep 07, 2012 6.167 6.167 5.856 6.061 4,294 -0.24(-3.81%)
Sep 06, 2012 5.936 6.319 5.918 6.301 7,488 +0.13(+2.09%)
Sep 05, 2012 5.473 6.408 5.438 6.172 27,747 -0.37(-5.64%)
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.