Skip to main content
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 (%)
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%)
Dec 04, 2012 6.325 6.325 6.263 6.272 3,252 -0.03(-0.43%)
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%)
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.