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 28, 2013 6.168 6.168 6.069 6.159 1,832 -0.01(-0.15%)
Feb 27, 2013 6.069 6.168 6.015 6.168 10,632 +0.10(+1.65%)
Feb 26, 2013 6.042 6.068 6.042 6.068 333 +0.17(+2.88%)
Feb 25, 2013 5.970 5.970 5.898 5.898 5,247 -0.20(-3.25%)
Feb 22, 2013 6.087 6.096 5.871 6.096 4,084 -0.04(-0.59%)
Feb 21, 2013 5.997 6.132 5.863 6.132 9,928 +0.12(+1.95%)
Feb 20, 2013 6.006 6.150 5.655 6.015 28,379 +0.07(+1.21%)
Feb 19, 2013 5.583 6.109 5.582 5.943 38,924 +0.41(+7.32%)
Feb 15, 2013 5.582 5.582 5.502 5.538 2,064 +0.04(+0.65%)
Feb 14, 2013 5.520 5.556 5.498 5.502 5,775 -0.02(-0.33%)
Feb 13, 2013 5.538 5.568 5.497 5.520 11,115 +0.01(+0.16%)
Feb 12, 2013 5.538 5.538 5.511 5.511 7,150 +0.00(+0.00%)
Feb 11, 2013 5.538 5.538 5.493 5.511 5,691 -0.02(-0.33%)
Feb 08, 2013 5.538 5.538 5.511 5.529 8,382 -0.01(-0.16%)
Feb 07, 2013 5.538 5.538 5.511 5.538 11,152 +0.00(+0.00%)
Feb 06, 2013 5.556 5.556 5.529 5.538 25,961 -0.05(-0.97%)
Feb 04, 2013 5.610 5.627 5.592 5.592 2,705 +0.02(+0.32%)
Feb 01, 2013 5.574 5.718 5.511 5.574 27,972 -0.10(-1.72%)
Jan 31, 2013 5.520 5.671 5.520 5.671 2,594 +0.14(+2.58%)
Jan 30, 2013 5.619 5.628 5.475 5.529 27,997 -0.02(-0.32%)
Jan 29, 2013 5.655 5.709 5.547 5.547 12,920 -0.14(-2.38%)
Jan 28, 2013 5.898 5.898 5.673 5.682 8,451 +0.03(+0.48%)
Jan 25, 2013 5.736 5.817 5.637 5.655 3,220 +0.05(+0.80%)
Jan 24, 2013 5.718 5.853 5.601 5.610 28,848 -0.10(-1.74%)
Jan 23, 2013 5.745 5.745 5.709 5.709 6,579 +0.01(+0.16%)
Jan 22, 2013 5.502 5.755 5.493 5.700 25,409 +0.13(+2.36%)
Jan 18, 2013 5.610 5.619 5.511 5.568 13,895 -0.05(-0.89%)
Jan 17, 2013 5.673 5.745 5.610 5.619 9,590 -0.05(-0.95%)
Jan 16, 2013 5.646 5.700 5.628 5.673 6,431 +0.02(+0.35%)
Jan 15, 2013 5.619 5.690 5.610 5.653 3,962 +0.06(+1.08%)
Jan 14, 2013 5.681 5.681 5.575 5.592 9,886 +0.04(+0.66%)
Jan 11, 2013 5.699 5.726 5.556 5.556 12,099 -0.13(-2.30%)
Jan 10, 2013 5.627 5.726 5.538 5.686 11,572 -0.08(-1.46%)
Jan 09, 2013 5.681 5.771 5.636 5.771 8,427 +0.05(+0.94%)
Jan 08, 2013 5.753 5.802 5.620 5.717 7,135 -0.23(-3.91%)
Jan 07, 2013 5.748 5.949 5.601 5.949 25,941 +0.28(+4.89%)
Jan 04, 2013 5.681 5.699 5.341 5.672 80,438 +0.16(+2.92%)
Jan 03, 2013 6.424 7.014 5.277 5.511 143,703 -0.89(-13.97%)
Jan 02, 2013 6.227 6.433 6.102 6.406 29,009 +0.30(+4.99%)
Dec 31, 2012 6.307 6.343 6.102 6.102 12,023 -0.15(-2.43%)
Dec 28, 2012 6.173 6.266 6.173 6.254 8,606 -0.04(-0.57%)
Dec 27, 2012 6.173 6.352 6.173 6.290 8,958 +0.06(+1.01%)
Dec 26, 2012 6.218 6.227 6.191 6.227 4,258 +0.03(+0.43%)
Dec 24, 2012 6.209 6.209 6.191 6.200 1,564 +0.01(+0.14%)
Dec 21, 2012 6.218 6.218 6.191 6.191 894 -0.03(-0.43%)
Dec 20, 2012 6.352 6.352 6.218 6.218 1,285 -0.11(-1.70%)
Dec 19, 2012 6.263 6.388 6.263 6.325 7,153 +0.13(+2.02%)
Dec 18, 2012 6.280 6.316 6.191 6.200 3,908 -0.23(-3.62%)
Dec 17, 2012 6.218 6.433 6.137 6.433 3,867 +0.18(+2.86%)
Dec 14, 2012 6.263 6.263 6.254 6.254 558 +0.01(+0.14%)
Dec 13, 2012 6.236 6.245 6.236 6.245 811 +0.03(+0.43%)
Dec 12, 2012 6.146 6.294 6.146 6.218 3,240 +0.09(+1.46%)
Dec 11, 2012 6.173 6.245 6.084 6.128 12,109 -0.13(-2.14%)
Dec 10, 2012 6.309 6.309 6.263 6.263 782 -0.05(-0.85%)
Dec 07, 2012 6.316 6.316 6.316 6.316 335 +0.03(+0.43%)
Dec 06, 2012 6.307 6.307 6.272 6.289 2,095 -0.02(-0.29%)
Dec 05, 2012 6.307 6.352 6.280 6.307 4,853 +0.04(+0.57%)
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.