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 (%)
Jun 30, 2008 5.890 6.024 5.755 5.764 75,365 -0.34(-5.51%)
Jun 27, 2008 5.906 6.251 5.730 6.100 126,219 +0.21(+3.57%)
Jun 26, 2008 6.461 6.461 5.730 5.890 262,522 -0.59(-9.08%)
Jun 25, 2008 7.083 7.183 6.469 6.478 110,741 -0.62(-8.76%)
Jun 24, 2008 7.402 7.402 7.074 7.099 60,555 -0.30(-4.09%)
Jun 23, 2008 7.259 7.545 7.217 7.402 95,005 +0.21(+2.92%)
Jun 20, 2008 7.343 7.461 7.074 7.192 100,611 -0.16(-2.17%)
Jun 19, 2008 7.679 7.679 7.225 7.351 119,326 -0.36(-4.68%)
Jun 18, 2008 9.452 9.569 7.570 7.713 518,458 -1.13(-12.82%)
Jun 17, 2008 9.057 9.099 8.696 8.847 51,644 -0.13(-1.50%)
Jun 16, 2008 8.419 9.049 8.242 8.981 65,137 +0.50(+5.84%)
Jun 13, 2008 8.477 8.738 8.368 8.486 71,050 +0.03(+0.30%)
Jun 12, 2008 8.906 9.175 8.461 8.461 116,063 -0.50(-5.53%)
Jun 11, 2008 9.200 9.343 8.788 8.956 96,141 -0.24(-2.65%)
Jun 10, 2008 9.598 9.780 9.200 9.200 150,802 -0.57(-5.85%)
Jun 09, 2008 10.33 10.33 9.679 9.771 117,898 -0.58(-5.60%)
Jun 06, 2008 10.44 10.80 10.27 10.35 52,060 -0.33(-3.07%)
Jun 05, 2008 10.02 10.90 10.02 10.68 125,596 +0.60(+5.92%)
Jun 04, 2008 9.973 10.17 9.704 10.08 59,813 +0.14(+1.44%)
Jun 03, 2008 10.61 10.61 9.771 9.939 72,620 -0.66(-6.26%)
Jun 02, 2008 10.29 10.70 10.25 10.60 99,571 +0.43(+4.21%)
May 30, 2008 10.05 10.33 10.05 10.17 66,382 +0.11(+1.08%)
May 29, 2008 10.17 10.33 10.01 10.07 85,676 -0.14(-1.40%)
May 28, 2008 10.07 10.33 10.04 10.21 70,603 +0.13(+1.25%)
May 27, 2008 9.687 10.19 9.477 10.08 120,181 +0.31(+3.18%)
May 26, 2008 10.84 10.89 9.578 9.771 287,819 +0.00(+0.00%)
May 23, 2008 10.84 10.89 9.578 9.771 287,819 -1.13(-10.40%)
May 22, 2008 10.93 11.20 10.72 10.91 90,874 -0.20(-1.82%)
May 21, 2008 11.47 11.66 10.74 11.11 112,371 -0.15(-1.32%)
May 20, 2008 11.68 11.84 10.94 11.26 142,755 -0.37(-3.20%)
May 19, 2008 10.84 11.85 10.76 11.63 363,929 +0.87(+8.13%)
May 16, 2008 10.64 10.84 10.29 10.75 125,564 +0.07(+0.63%)
May 15, 2008 10.99 11.03 10.55 10.69 136,511 -0.35(-3.13%)
May 14, 2008 11.42 11.69 11.01 11.03 108,488 -0.32(-2.81%)
May 13, 2008 11.24 11.43 10.92 11.35 78,112 +0.13(+1.12%)
May 12, 2008 10.75 11.49 10.64 11.22 134,718 +0.33(+3.01%)
May 09, 2008 11.07 11.07 10.63 10.90 95,614 -0.24(-2.19%)
May 08, 2008 11.40 11.40 11.05 11.14 65,590 -0.23(-2.00%)
May 07, 2008 11.89 11.91 11.24 11.37 210,724 -0.33(-2.80%)
May 06, 2008 10.76 11.89 10.50 11.70 385,075 +0.95(+8.84%)
May 05, 2008 11.09 11.49 10.59 10.75 261,456 -0.64(-5.61%)
May 02, 2008 11.14 11.76 10.94 11.38 226,492 -0.07(-0.59%)
May 01, 2008 12.99 13.17 10.94 11.45 500,341 -1.47(-11.38%)
Apr 30, 2008 12.65 13.80 12.62 12.92 302,572 +0.08(+0.65%)
Apr 29, 2008 13.44 13.50 12.64 12.84 314,222 -0.84(-6.14%)
Apr 28, 2008 14.67 14.70 13.57 13.68 648,244 -0.98(-6.70%)
Apr 25, 2008 14.26 14.82 14.01 14.66 549,217 +0.86(+6.21%)
Apr 24, 2008 12.88 13.80 12.44 13.80 289,531 +1.08(+8.45%)
Apr 23, 2008 12.77 13.02 12.33 12.73 97,779 -0.06(-0.46%)
Apr 22, 2008 13.13 13.17 12.11 12.79 200,281 -0.17(-1.30%)
Apr 21, 2008 11.17 13.29 11.11 12.96 441,131 +1.64(+14.48%)
Apr 18, 2008 11.93 12.09 11.26 11.32 245,541 -0.29(-2.46%)
Apr 17, 2008 11.41 11.69 11.17 11.60 179,886 +0.29(+2.52%)
Apr 16, 2008 10.59 11.33 10.42 11.32 203,667 +0.95(+9.16%)
Apr 15, 2008 10.91 11.09 10.25 10.37 170,547 -0.41(-3.82%)
Apr 14, 2008 10.59 11.24 10.55 10.78 215,773 +0.18(+1.74%)
Apr 11, 2008 10.63 10.83 10.10 10.59 245,356 -0.24(-2.25%)
Apr 10, 2008 11.12 11.34 10.66 10.84 436,354 -1.00(-8.45%)
Apr 09, 2008 11.59 12.13 11.34 11.84 328,216 +0.24(+2.10%)
Apr 08, 2008 11.13 11.59 10.96 11.59 225,409 +0.16(+1.40%)
Apr 07, 2008 10.12 11.51 10.08 11.43 587,189 +1.45(+14.56%)
Apr 04, 2008 9.838 10.01 9.175 9.981 338,308 +1.03(+11.55%)
Apr 03, 2008 9.015 9.284 8.822 8.948 101,767 +0.02(+0.19%)
Apr 02, 2008 8.847 9.452 8.830 8.931 133,361 +0.12(+1.33%)
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.