WOR: Historical Prices for WORTHINGTON INDS

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	12.12	12.31	12.03	12.16	391,300	12.16
24-Nov-09	12.16	12.21	11.97	12.11	401,300	12.11
23-Nov-09	12.15	12.58	12.10	12.18	885,100	12.18
20-Nov-09	11.75	12.00	11.43	11.96	887,700	11.96
19-Nov-09	11.64	11.94	11.31	11.87	1,028,700	11.87
18-Nov-09	12.30	12.35	11.85	11.95	954,500	11.95
17-Nov-09	12.00	12.26	11.80	12.25	968,600	12.25
16-Nov-09	11.77	12.18	11.73	12.09	1,174,900	12.09
13-Nov-09	11.83	11.90	11.48	11.66	897,100	11.66
12-Nov-09	12.13	12.18	11.69	11.75	1,009,000	11.75
11-Nov-09	12.23	12.38	11.95	12.18	901,800	12.18
10-Nov-09	12.03	12.18	11.77	12.07	813,600	12.07
9-Nov-09	11.99	12.25	11.88	12.06	1,088,700	12.06
6-Nov-09	11.80	12.30	11.64	11.79	1,366,000	11.79
5-Nov-09	11.51	12.00	11.46	11.92	1,298,600	11.92
4-Nov-09	11.51	11.67	11.22	11.27	1,108,500	11.27
3-Nov-09	10.98	11.57	10.79	11.40	1,073,900	11.40
2-Nov-09	11.11	11.44	10.70	11.09	1,395,700	11.09
30-Oct-09	11.84	11.84	10.90	11.05	1,922,000	11.05
29-Oct-09	11.53	12.02	11.45	11.92	1,460,600	11.92
28-Oct-09	11.54	11.60	11.06	11.37	1,480,600	11.37
27-Oct-09	11.81	11.87	11.41	11.59	1,378,000	11.59
26-Oct-09	12.51	12.73	11.69	11.79	1,916,400	11.79
23-Oct-09	12.98	13.12	12.32	12.44	1,118,600	12.44
22-Oct-09	12.83	12.95	12.33	12.87	1,188,000	12.87
21-Oct-09	13.14	13.60	12.80	12.83	1,410,900	12.83
20-Oct-09	13.45	13.55	12.85	13.22	1,239,700	13.22
19-Oct-09	13.46	13.66	13.22	13.45	835,400	13.45
16-Oct-09	13.74	13.80	13.19	13.39	1,083,400	13.39
15-Oct-09	13.70	14.01	13.57	13.84	1,042,400	13.84
14-Oct-09	13.58	14.04	13.51	13.80	1,017,100	13.80
13-Oct-09	13.42	13.52	13.00	13.39	874,300	13.39
12-Oct-09	13.64	13.92	13.26	13.52	744,000	13.52
9-Oct-09	13.61	13.83	13.27	13.65	937,100	13.65
8-Oct-09	13.83	14.19	13.53	13.68	1,896,300	13.68
7-Oct-09	13.92	14.11	13.54	13.69	1,080,900	13.69
6-Oct-09	13.98	14.50	13.82	13.92	1,360,500	13.92
5-Oct-09	13.46	13.91	13.31	13.80	1,271,200	13.80
2-Oct-09	13.10	13.53	12.67	13.45	1,533,600	13.45
1-Oct-09	13.79	13.90	13.18	13.31	1,487,800	13.31
30-Sep-09	15.02	15.64	13.52	13.90	3,537,400	13.90
29-Sep-09	15.88	16.14	15.51	15.84	1,501,600	15.84
28-Sep-09	15.28	15.86	15.20	15.77	680,500	15.77
25-Sep-09	15.12	15.85	15.02	15.21	729,200	15.21
24-Sep-09	15.53	15.79	14.79	15.20	846,100	15.20
23-Sep-09	15.92	16.19	15.34	15.54	755,900	15.54
22-Sep-09	15.75	16.11	15.66	15.95	585,400	15.95
21-Sep-09	15.40	15.73	15.13	15.55	666,000	15.55
18-Sep-09	15.52	15.85	15.09	15.69	1,250,600	15.69
17-Sep-09	15.68	16.42	15.46	15.52	985,600	15.52
16-Sep-09	15.31	15.84	15.03	15.79	879,500	15.79
15-Sep-09	14.93	15.29	14.65	15.20	761,100	15.20
14-Sep-09	14.35	14.92	14.16	14.78	606,000	14.78
11-Sep-09	14.97	15.00	14.26	14.49	910,100	14.49
11-Sep-09	$ 0.10 Dividend
10-Sep-09	13.88	14.86	13.73	14.67	912,300	14.57
9-Sep-09	13.80	14.20	13.71	13.95	507,500	13.85
8-Sep-09	13.75	14.07	13.51	13.87	737,200	13.78
4-Sep-09	13.45	13.58	13.14	13.54	417,000	13.45
3-Sep-09	13.03	13.45	12.95	13.43	589,900	13.34
2-Sep-09	12.85	13.11	12.71	12.83	658,000	12.74
1-Sep-09	13.12	13.86	12.79	12.92	888,800	12.83
31-Aug-09	13.50	13.50	13.05	13.17	694,900	13.08
28-Aug-09	13.73	13.98	13.30	13.67	733,400	13.58
27-Aug-09	13.25	13.87	12.81	13.53	1,098,400	13.44
26-Aug-09	13.19	13.38	12.93	13.23	600,200	13.14
25-Aug-09	13.38	13.69	13.09	13.28	646,000	13.19
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions