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 (%)
Feb 29, 2008 6.763 6.763 6.570 6.671 54,960 -0.06(-0.87%)
Feb 28, 2008 6.730 6.780 6.721 6.730 18,749 +0.00(+0.00%)
Feb 27, 2008 6.805 6.873 6.721 6.730 36,386 +0.00(+0.00%)
Feb 26, 2008 6.805 6.889 6.654 6.730 50,375 -0.04(-0.62%)
Feb 25, 2008 7.175 7.191 6.738 6.772 131,419 -0.60(-8.10%)
Feb 22, 2008 6.805 7.461 6.805 7.368 77,963 +0.46(+6.69%)
Feb 21, 2008 6.881 7.012 6.637 6.906 56,023 -0.14(-2.03%)
Feb 20, 2008 6.789 7.057 6.637 7.049 45,623 +0.43(+6.47%)
Feb 19, 2008 6.906 7.015 6.579 6.621 58,563 -0.32(-4.60%)
Feb 18, 2008 6.856 6.982 6.747 6.940 29,105 +0.00(+0.00%)
Feb 15, 2008 6.856 6.982 6.747 6.940 28,986 +0.15(+2.23%)
Feb 14, 2008 7.024 7.141 6.721 6.789 60,266 -0.16(-2.30%)
Feb 13, 2008 6.847 7.183 6.847 6.948 68,356 +0.13(+1.97%)
Feb 12, 2008 7.402 7.562 6.738 6.814 106,897 -0.57(-7.74%)
Feb 11, 2008 7.377 7.520 7.318 7.385 92,959 +0.15(+2.09%)
Feb 08, 2008 6.906 7.402 6.906 7.234 70,026 +0.34(+5.00%)
Feb 07, 2008 6.553 7.133 6.436 6.889 132,265 +0.17(+2.50%)
Feb 06, 2008 7.141 7.351 6.587 6.721 313,090 -0.52(-7.19%)
Feb 05, 2008 8.780 8.780 7.175 7.242 331,352 -1.56(-17.75%)
Feb 04, 2008 9.149 9.561 8.671 8.805 211,724 -0.27(-2.96%)
Feb 01, 2008 8.444 9.242 8.444 9.074 160,446 +0.71(+8.54%)
Jan 31, 2008 8.074 8.612 7.830 8.360 137,584 +0.05(+0.61%)
Jan 30, 2008 8.570 8.570 7.889 8.309 152,261 -0.04(-0.50%)
Jan 29, 2008 8.108 8.561 8.108 8.351 275,186 +0.45(+5.75%)
Jan 28, 2008 7.444 7.898 7.083 7.898 258,254 +0.87(+12.31%)
Jan 25, 2008 7.141 7.763 6.587 7.032 477,051 +0.11(+1.58%)
Jan 24, 2008 6.637 7.200 6.637 6.923 160,155 +0.29(+4.30%)
Jan 23, 2008 6.822 6.873 6.184 6.637 71,216 -0.24(-3.54%)
Jan 22, 2008 6.175 7.309 5.629 6.881 196,666 +0.82(+13.59%)
Jan 21, 2008 6.007 6.133 5.864 6.058 34,563 +0.00(+0.00%)
Jan 18, 2008 6.007 6.133 5.864 6.058 34,563 +0.18(+3.00%)
Jan 17, 2008 6.629 6.637 5.797 5.881 187,387 -0.42(-6.67%)
Jan 16, 2008 5.125 6.461 5.125 6.301 199,974 +1.12(+21.56%)
Jan 15, 2008 5.159 5.369 5.150 5.184 19,892 -0.19(-3.59%)
Jan 14, 2008 5.293 5.461 5.251 5.377 49,230 +0.20(+3.90%)
Jan 11, 2008 5.402 5.654 5.058 5.175 120,924 -0.24(-4.50%)
Jan 10, 2008 5.167 5.545 5.041 5.419 233,251 +0.90(+19.89%)
Jan 09, 2008 4.621 4.621 4.428 4.520 31,529 -0.04(-0.92%)
Jan 08, 2008 4.411 4.621 4.411 4.562 28,266 +0.11(+2.45%)
Jan 07, 2008 4.629 4.629 4.411 4.453 12,161 -0.20(-4.33%)
Jan 04, 2008 4.940 4.940 4.411 4.655 51,039 -0.28(-5.62%)
Jan 03, 2008 4.923 5.016 4.839 4.932 22,553 +0.02(+0.34%)
Jan 02, 2008 4.957 4.957 4.879 4.915 1,152 +0.03(+0.52%)
Jan 01, 2008 4.915 4.923 4.823 4.890 4,284 +0.00(+0.00%)
Dec 31, 2007 4.915 4.923 4.823 4.890 4,284 -0.01(-0.17%)
Dec 28, 2007 4.831 4.949 4.831 4.898 7,661 +0.01(+0.17%)
Dec 27, 2007 4.881 4.991 4.881 4.890 9,640 -0.08(-1.52%)
Dec 26, 2007 4.957 5.033 4.865 4.965 52,490 -0.03(-0.67%)
Dec 24, 2007 4.991 4.999 4.797 4.999 3,927 +0.04(+0.85%)
Dec 21, 2007 4.915 4.991 4.764 4.957 23,923 +0.08(+1.55%)
Dec 20, 2007 4.722 4.932 4.663 4.881 4,201 +0.25(+5.44%)
Dec 19, 2007 4.545 4.663 4.545 4.629 16,127 -0.01(-0.18%)
Dec 18, 2007 4.562 4.638 4.545 4.638 9,438 +0.10(+2.22%)
Dec 17, 2007 4.764 4.772 4.537 4.537 42,920 -0.27(-5.59%)
Dec 14, 2007 4.974 4.974 4.764 4.806 7,974 -0.05(-1.04%)
Dec 13, 2007 4.764 4.856 4.764 4.856 7,379 -0.02(-0.34%)
Dec 12, 2007 4.991 5.016 4.873 4.873 12,853 -0.04(-0.85%)
Dec 11, 2007 4.982 4.982 4.865 4.915 4,284 -0.02(-0.34%)
Dec 10, 2007 4.982 4.991 4.898 4.932 12,504 +0.03(+0.69%)
Dec 07, 2007 4.781 4.965 4.781 4.898 17,167 +0.03(+0.69%)
Dec 06, 2007 4.747 4.999 4.697 4.865 30,912 +0.05(+1.05%)
Dec 05, 2007 4.747 4.915 4.747 4.814 16,816 -0.07(-1.38%)
Dec 04, 2007 4.907 4.915 4.881 4.881 14,237 -0.03(-0.51%)
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.