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 (%)
Mar 31, 2011 3.917 4.036 3.917 4.002 2,114 -0.03(-0.63%)
Mar 30, 2011 4.036 4.083 3.959 4.027 5,461 +0.02(+0.42%)
Mar 29, 2011 4.019 4.061 3.917 4.010 7,349 -0.05(-1.26%)
Mar 28, 2011 4.087 4.087 3.985 4.061 7,620 +0.03(+0.63%)
Mar 25, 2011 4.027 4.079 3.840 4.036 19,613 +0.20(+5.10%)
Mar 24, 2011 3.763 3.891 3.763 3.840 9,649 +0.08(+2.04%)
Mar 23, 2011 4.257 4.266 3.704 3.763 53,789 -0.28(-6.95%)
Mar 22, 2011 4.368 4.385 3.874 4.044 67,204 -0.30(-6.86%)
Mar 21, 2011 4.317 4.487 4.266 4.342 19,311 +0.09(+2.00%)
Mar 18, 2011 4.155 4.257 4.155 4.257 6,999 +0.12(+2.84%)
Mar 17, 2011 4.164 4.164 4.140 4.140 264 +0.10(+2.36%)
Mar 16, 2011 4.164 4.172 4.044 4.044 5,842 -0.10(-2.46%)
Mar 15, 2011 3.917 4.147 3.915 4.147 8,008 -0.00(-0.00%)
Mar 14, 2011 4.119 4.147 4.119 4.147 3,968 +0.02(+0.41%)
Mar 11, 2011 4.155 4.155 4.087 4.130 2,583 +0.03(+0.62%)
Mar 10, 2011 4.164 4.172 4.087 4.104 9,865 -0.03(-0.62%)
Mar 09, 2011 4.172 4.182 4.130 4.130 8,511 -0.02(-0.41%)
Mar 08, 2011 4.155 4.155 4.138 4.147 4,075 -0.02(-0.39%)
Mar 07, 2011 4.027 4.163 4.027 4.163 702 +0.04(+1.01%)
Mar 04, 2011 4.148 4.155 4.053 4.121 1,644 -0.05(-1.20%)
Mar 03, 2011 4.172 4.172 4.015 4.171 3,934 +0.01(+0.18%)
Mar 02, 2011 4.155 4.189 4.155 4.164 8,808 +0.09(+2.09%)
Mar 01, 2011 4.104 4.138 4.079 4.079 2,936 -0.01(-0.21%)
Feb 28, 2011 4.070 4.087 4.027 4.087 1,174 -0.02(-0.40%)
Feb 25, 2011 4.010 4.103 4.002 4.103 1,409 +0.01(+0.21%)
Feb 24, 2011 4.087 4.142 4.061 4.095 4,110 -0.06(-1.46%)
Feb 23, 2011 4.138 4.172 4.087 4.155 6,480 +0.03(+0.83%)
Feb 22, 2011 4.121 4.155 4.087 4.121 9,311 +0.02(+0.41%)
Feb 18, 2011 4.121 4.147 4.104 4.104 5,401 -0.13(-3.02%)
Feb 17, 2011 4.113 4.232 4.113 4.232 1,174 +0.14(+3.32%)
Feb 16, 2011 4.181 4.181 4.087 4.096 3,545 -0.06(-1.43%)
Feb 15, 2011 4.138 4.213 4.044 4.155 3,899 +0.08(+1.88%)
Feb 14, 2011 4.181 4.181 4.079 4.079 6,694 -0.04(-1.03%)
Feb 11, 2011 4.130 4.130 4.087 4.121 1,879 -0.09(-2.22%)
Feb 10, 2011 4.215 4.232 4.180 4.215 1,789 +0.01(+0.20%)
Feb 09, 2011 4.198 4.257 4.172 4.206 5,219 -0.05(-1.20%)
Feb 08, 2011 4.070 4.266 4.070 4.257 9,902 +0.18(+4.52%)
Feb 07, 2011 4.138 4.138 3.994 4.073 1,771 -0.06(-1.56%)
Feb 04, 2011 4.172 4.172 4.002 4.138 5,196 -0.03(-0.82%)
Feb 03, 2011 4.172 4.257 4.164 4.172 2,074 +0.18(+4.48%)
Feb 02, 2011 3.993 4.087 3.951 3.993 5,146 -0.01(-0.21%)
Feb 01, 2011 4.121 4.155 3.968 4.002 10,780 -0.26(-6.00%)
Jan 31, 2011 4.104 4.274 4.088 4.257 5,861 +0.13(+3.09%)
Jan 28, 2011 4.172 4.179 4.113 4.130 1,680 -0.01(-0.21%)
Jan 27, 2011 4.096 4.205 4.070 4.138 5,414 +0.04(+1.04%)
Jan 26, 2011 3.832 4.121 3.832 4.096 12,086 +0.26(+6.65%)
Jan 25, 2011 3.806 3.900 3.798 3.840 11,217 +0.01(+0.22%)
Jan 24, 2011 3.917 3.934 3.832 3.832 26,957 -0.14(-3.64%)
Jan 21, 2011 4.027 4.027 3.917 3.976 7,126 +0.04(+1.08%)
Jan 20, 2011 4.053 4.087 3.891 3.934 35,065 -0.12(-2.94%)
Jan 19, 2011 4.274 4.274 4.053 4.053 20,195 -0.11(-2.66%)
Jan 18, 2011 4.249 4.250 4.164 4.164 14,982 -0.04(-1.01%)
Jan 14, 2011 4.402 4.402 4.147 4.206 33,045 -0.05(-1.20%)
Jan 13, 2011 4.291 4.291 4.240 4.257 20,486 +0.03(+0.60%)
Jan 12, 2011 4.249 4.257 4.181 4.232 11,143 +0.09(+2.06%)
Jan 11, 2011 4.266 4.299 4.105 4.147 36,139 +0.05(+1.22%)
Jan 10, 2011 4.207 4.257 4.071 4.097 42,206 -0.07(-1.62%)
Jan 07, 2011 4.283 4.300 4.080 4.164 54,886 -0.11(-2.57%)
Jan 06, 2011 4.528 4.578 4.139 4.274 111,698 -0.22(-4.86%)
Jan 05, 2011 5.626 5.795 4.063 4.492 290,117 -1.04(-18.80%)
Jan 04, 2011 5.634 5.702 5.533 5.533 26,186 -0.02(-0.30%)
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.