Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
WSI Industries, Inc. (NQ: WSCI)
5.036 USD  +0.036 (+0.72%)
Streaming Delayed Price  /  Updated: 3:31 PM EDT, May 20, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2013 5.030 5.080 4.980 5.000 0 +0.09(+1.83%)
May 16, 2013 5.000 5.000 4.910 4.910 2,862 -0.03(-0.61%)
May 15, 2013 4.900 4.990 4.900 4.940 0 -0.08(-1.59%)
May 13, 2013 5.020 5.020 5.000 5.020 0 -0.01(-0.20%)
May 10, 2013 5.030 5.030 5.030 5.030 0 +0.03(+0.60%)
May 09, 2013 5.040 5.040 5.000 5.000 0 -0.05(-0.99%)
May 08, 2013 5.036 5.050 4.994 5.050 0 +0.06(+1.20%)
May 07, 2013 5.050 5.050 4.990 4.990 0 +0.00(+0.00%)
May 06, 2013 4.990 5.050 4.990 4.990 0 -0.08(-1.58%)
May 03, 2013 4.960 5.070 4.960 5.070 0 +0.08(+1.60%)
May 02, 2013 5.050 5.050 4.973 4.990 0 -0.06(-1.19%)
May 01, 2013 5.080 5.089 5.047 5.050 0 +0.02(+0.40%)
Apr 30, 2013 5.119 5.130 5.020 5.030 0 +0.01(+0.20%)
Apr 29, 2013 5.040 5.040 5.007 5.020 5,000 -0.02(-0.40%)
Apr 26, 2013 5.090 5.090 5.040 5.040 3,738 +0.01(+0.20%)
Apr 25, 2013 4.980 5.030 4.979 5.030 17,417 +0.10(+2.03%)
Apr 24, 2013 4.860 4.979 4.860 4.930 0 +0.05(+1.04%)
Apr 23, 2013 4.910 4.940 4.739 4.879 30,365 +0.08(+1.65%)
Apr 22, 2013 4.960 5.050 4.720 4.800 26,260 -0.16(-3.23%)
Apr 19, 2013 5.000 5.030 4.960 4.960 6,450 -0.02(-0.40%)
Apr 18, 2013 4.970 5.010 4.960 4.980 2,420 -0.01(-0.20%)
Apr 17, 2013 5.000 5.119 4.960 4.990 14,144 -0.01(-0.20%)
Apr 16, 2013 5.070 5.110 4.980 5.000 14,230 -0.01(-0.20%)
Apr 15, 2013 5.010 5.051 5.010 5.010 7,301 -0.02(-0.40%)
Apr 12, 2013 5.010 5.100 5.010 5.030 11,829 -0.09(-1.76%)
Apr 11, 2013 5.140 5.140 5.080 5.120 10,889 -0.02(-0.39%)
Apr 10, 2013 5.060 5.150 5.060 5.140 7,100 -0.02(-0.39%)
Apr 09, 2013 5.160 5.170 5.100 5.160 7,088 -0.00(-0.04%)
Apr 08, 2013 5.100 5.200 5.100 5.162 8,135 -0.04(-0.73%)
Apr 05, 2013 5.070 5.200 5.070 5.200 10,663 +0.10(+1.88%)
Apr 04, 2013 5.124 5.130 5.100 5.104 4,950 -0.07(-1.28%)
Apr 03, 2013 5.070 5.200 5.070 5.170 29,274 +0.16(+3.19%)
Apr 02, 2013 5.050 5.080 5.000 5.010 20,611 -0.07(-1.38%)
Apr 01, 2013 5.190 5.200 5.080 5.080 14,258 -0.07(-1.36%)
Mar 28, 2013 5.100 5.197 5.100 5.150 7,739 -0.06(-1.15%)
Mar 27, 2013 5.240 5.270 5.180 5.210 30,186 -0.02(-0.38%)
Mar 26, 2013 5.150 5.230 5.110 5.230 10,408 +0.04(+0.77%)
Mar 25, 2013 5.210 5.210 5.100 5.190 18,299 +0.02(+0.38%)
Mar 22, 2013 5.270 5.270 5.160 5.170 24,538 +0.07(+1.37%)
Mar 21, 2013 5.100 5.120 5.062 5.100 19,492 +0.03(+0.59%)
Mar 20, 2013 5.300 5.300 5.000 5.070 75,388 -0.12(-2.31%)
Mar 19, 2013 5.540 5.980 4.870 5.190 203,767 -1.37(-20.88%)
Mar 18, 2013 6.490 6.560 6.490 6.560 5,325 +0.07(+1.08%)
Mar 15, 2013 6.490 6.490 6.350 6.490 3,688 +0.04(+0.62%)
Mar 14, 2013 6.360 6.500 6.360 6.450 2,151 -0.01(-0.15%)
Mar 13, 2013 6.450 6.563 6.450 6.460 7,766 +0.05(+0.78%)
Mar 12, 2013 6.390 6.444 6.390 6.410 1,671 +0.07(+1.17%)
Mar 11, 2013 6.370 6.370 6.251 6.336 14,662 -0.02(-0.38%)
Mar 08, 2013 6.448 6.450 6.360 6.360 3,332 -0.04(-0.63%)
Mar 07, 2013 6.470 6.470 6.400 6.400 12,690 -0.00(-0.00%)
Mar 06, 2013 6.420 6.600 6.400 6.400 20,371 +0.03(+0.47%)
Mar 05, 2013 6.570 6.570 6.340 6.370 2,370 -0.26(-3.92%)
Mar 04, 2013 6.630 6.650 6.455 6.630 7,095 -0.14(-2.04%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here