End of day Prices (full format), 113 Days for (WOR) WORLEY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.46 |
2015-Sep-14 Mon
| ###
| ###
| ###
| ###
| 1,359,449
| 0
| ###
| ###
| 0.0 |
2015-Sep-11 Fri
| 6.45
| 6.53
| ###
| 6.47
| 1,521,642
| ###
| ###
| ###
| 0.5 |
2015-Sep-10 Thu
| ###
| 6.7
| 6.4
| 6.44
| 1,729,646
| 11,329,181
| ###
| ###
| 0.5 |
2015-Sep-09 Wed
| 6.85
| ###
| 6.7
| ###
| 1,704,074
| 5,708,647
| ###
| ###
| 0.0 |
2015-Sep-08 Tue
| ###
| 6.88
| ###
| 6.73
| 1,439,889
| ###
| 72.1
| 72.1
| ### |
2015-Sep-07 Mon
| ###
| ###
| 6.58
| ###
| 1,199,583
| 3,946,628
| ###
| ###
| 0.0 |
2015-Sep-04 Fri
| 7.2
| 7.25
| ###
| ###
| 1,501,857
| ###
| ###
| ###
| 0.0 |
2015-Sep-03 Thu
| ###
| 7.4
| ###
| ###
|
|
| 37.8
| 37.8
| 0.0 |
2015-Sep-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-01 Tue
| 7.75
| 7.81
| 7.21
| 7.21
| 3,154,485
| 23,690,182
| 5.6
| 5.6
| ### |
2015-Aug-31 Mon
| 7.85
| ###
| 7.46
| 7.51
|
|
| ###
| ###
| ### |
2015-Aug-28 Fri
| ###
| 8.24
| 7.89
| ###
| 2,351,277
| 18,963,049
| ###
| ###
| 0.0 |
2015-Aug-27 Thu
| 8.2
| 8.5
| 7.54
| 7.7
| 3,117,524
| 25,002,542
| ###
| ###
| 0.6 |
2015-Aug-26 Wed
| ###
| 8.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-25 Tue
| ###
| 7.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-24 Mon
| 7.47
| 7.47
| ###
| ###
| 2,158,055
| ###
| ###
| ###
| 0.0 |
2015-Aug-21 Fri
| ###
| ###
| ###
| 7.5
|
|
| ###
| ###
| 0.5 |
2015-Aug-20 Thu
| 7.78
| 7.82
| ###
| 7.41
| 1,718,773
| ###
| 8.7
| 8.7
| ### |
2015-Aug-19 Wed
| ###
| ###
| 7.8
| ###
| 1,473,674
| 5,747,328
| 71.0
| 71.0
| 0.0 |
2015-Aug-18 Tue
| ###
| ###
| 7.84
| 7.86
|
|
| ###
| ###
| ### |
2015-Aug-17 Mon
| 8
| ###
| 7.85
| ###
| 947,329
| ###
| ###
| ###
| 0.0 |
2015-Aug-14 Fri
| ###
| ###
| 8.045
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-13 Thu
| ###
| 8.45
| 8.25
| 8.26
|
|
| ###
| ###
| 0.6 |
2015-Aug-12 Wed
| ###
| 8.44
| ###
| ###
| 2,312,970
| ###
| 43.6
| 43.6
| 0.0 |
2015-Aug-11 Tue
| 8.75
| 8.8
| ###
| 8.44
|
|
| 11.4
| 11.4
| 0.6 |
2015-Aug-10 Mon
| ###
| 8.755
| 8.53
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2015-Aug-07 Fri
| 8.76
| 8.89
| 8.75
| 8.76
|
|
| 79.1
| 79.1
| 0.6 |
2015-Aug-06 Thu
| 8.77
| 8.87
| 8.72
| 8.83
|
|
| 82.2
| 82.2
| ### |
2015-Aug-05 Wed
| ###
| 8.79
| 8.58
| 8.75
| 1,216,583
| 10,566,023
| ###
| ###
| 0.6 |
2015-Aug-04 Tue
| 8.8
| ###
| 8.57
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2015-Aug-03 Mon
| ###
| 9.24
| 8.84
| 8.86
|
|
| ###
| ###
| 0.6 |
2015-Jul-31 Fri
| 9.49
| 9.59
| ###
| 9.2
|
|
| 10.3
| 10.3
| 0.7 |
2015-Jul-30 Thu
| 9.24
| 9.43
| ###
| 9.42
| 3,608,526
| ###
| 84.4
| 84.4
| 0.7 |
2015-Jul-29 Wed
| 9.21
| ###
| ###
| ###
| 2,361,428
| 0
| ###
| ###
| 0.0 |
2015-Jul-28 Tue
| ###
| 9.24
| 8.87
| 9.21
|
|
| ###
| ###
| 0.7 |
2015-Jul-27 Mon
| ###
| ###
| ###
| ###
|
|
| 14.6
| 14.6
| 0.0 |
2015-Jul-24 Fri
| ###
| 9.5
| ###
| 9.4
|
|
| ###
| ###
| ### |
2015-Jul-23 Thu
| 9.41
| 9.49
| ###
| ###
| 1,786,925
| 8,478,959
| 27.5
| 27.5
| 0.0 |
2015-Jul-22 Wed
| 9.57
| ###
| ###
| 9.47
| 2,675,745
| 0
| ###
| ###
| ### |
2015-Jul-21 Tue
| 9.72
| 9.76
| 9.48
| 9.55
| 1,232,770
| 11,859,247
| ###
| ###
| 0.7 |
2015-Jul-20 Mon
| ###
| ###
| 9.72
| 9.75
| 906,176
| ###
| 17.4
| 17.4
| ### |
2015-Jul-17 Fri
| 9.85
| ###
| 9.71
| 9.89
|
|
| 71.9
| 71.9
| ### |
2015-Jul-16 Thu
| 10.4
| 10.4
| 9.7
| 9.79
|
|
| 5.1
| 5.1
| ### |
2015-Jul-15 Wed
| ###
| ###
| ###
| ###
| 1,899,783
| 0
| ###
| ###
| 0.0 |
2015-Jul-14 Tue
| ###
| ###
| ###
| ###
| 1,057,342
| 0
| 65.5
| 65.5
| 0.0 |
2015-Jul-13 Mon
| ###
| ###
| 9.79
| 9.84
|
|
| ###
| ###
| 0.7 |
2015-Jul-10 Fri
| ###
| ###
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2015-Jul-09 Thu
| 9.71
| ###
| ###
| 9.8
|
|
| ###
| ###
| 0.7 |
2015-Jul-08 Wed
| ###
| ###
| ###
| ###
| 1,590,148
| 0
| 25.2
| 25.2
| 0.0 |
2015-Jul-07 Tue
| 10.4
| 10.42
| ###
| 10.27
|
|
| ###
| ###
| ### |
2015-Jul-06 Mon
| ###
| 10.76
| 10.47
| 10.53
| 1,268,189
| 13,461,826
| ###
| ###
| 0.8 |
2015-Jul-03 Fri
| ###
| 11.2
| 10.83
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2015-Jul-02 Thu
| 10.8
| ###
| 10.71
| 11.2
| 2,039,584
| 10,921,972
| 87.9
| 87.9
| 0.8 |
2015-Jul-01 Wed
| ###
| ###
| 10.4
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-30 Tue
| ###
| 10.41
| ###
| 10.41
|
|
| ###
| ###
| ### |
2015-Jun-29 Mon
| ###
| ###
| 9.89
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-26 Fri
| 10.5
| 10.56
| ###
| ###
|
|
| 9.9
| 9.9
| 0.0 |
2015-Jun-25 Thu
| 10.7
| 10.88
| ###
| 10.88
| 1,101,527
| ###
| ###
| ###
| 0.8 |
2015-Jun-24 Wed
| ###
| ###
| 10.83
| 10.86
|
|
| ###
| ###
| 0.8 |
2015-Jun-23 Tue
| ###
| ###
| ###
| ###
| 1,367,347
| 0
| ###
| ###
| 0.0 |
2015-Jun-22 Mon
| 10.8
| ###
| 10.73
| ###
| 1,359,671
| ###
| 82.9
| 82.9
| 0.0 |
2015-Jun-19 Fri
| 10.47
| ###
| 10.47
| ###
| 3,439,627
| 18,006,447
| 94.0
| 94.0
| 0.0 |
2015-Jun-18 Thu
| 10.45
| 10.51
| ###
| 10.44
| 1,758,544
| 9,241,148
| ###
| ###
| 0.7 |
2015-Jun-17 Wed
| ###
| ###
| ###
| ###
|
|
| 89.7
| 89.7
| 0.0 |
2015-Jun-16 Tue
| 10.58
| ###
| ###
| 10.48
|
|
| ###
| ###
| 0.7 |
2015-Jun-15 Mon
| 10.58
| ###
| 10.44
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2015-Jun-12 Fri
| 10.53
| ###
| 10.24
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-11 Thu
| 10.41
| 10.76
| 10.41
| 10.7
|
|
| 87.7
| 87.7
| 0.8 |
2015-Jun-10 Wed
| 10.24
| ###
| ###
| ###
| 2,169,576
| 0
| ###
| ###
| 0.0 |
2015-Jun-09 Tue
| 10.22
| ###
| ###
| ###
| 937,829
| 0
| 36.6
| 36.6
| 0.0 |
2015-Jun-05 Fri
| ###
| 10.22
| ###
| ###
| 1,475,228
| ###
| 83.4
| 83.4
| 0.0 |
2015-Jun-04 Thu
| ###
| 10.46
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2015-Jun-03 Wed
| 10.44
| 10.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-02 Tue
| ###
| ###
| 10.43
| 10.44
|
|
| 8.7
| 8.7
| 0.7 |
2015-Jun-01 Mon
| 10.77
| 10.88
| 10.42
| 10.73
|
|
| ###
| ###
| ### |
2015-May-29 Fri
| ###
| ###
| 10.89
| 10.89
|
|
| ###
| ###
| 0.8 |
2015-May-28 Thu
| ###
| ###
| 10.81
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2015-May-27 Wed
| 10.78
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-26 Tue
| ###
| ###
| ###
| ###
| 920,375
| 0
| 76.8
| 76.8
| 0.0 |
2015-May-25 Mon
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2015-May-22 Fri
| 10.42
| 10.88
| 10.41
| 10.84
| 1,512,723
| ###
| 91.4
| 91.4
| 0.8 |
2015-May-21 Thu
| ###
| 10.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-20 Wed
| ###
| 10.2
| ###
| ###
| 1,933,645
| 9,861,589
| 24.3
| 24.3
| 0.0 |
2015-May-19 Tue
| 10.25
| ###
| ###
| ###
| 1,753,689
| 0
| 84.7
| 84.7
| 0.0 |
2015-May-18 Mon
| 10.22
| ###
| ###
| 10.28
|
|
| ###
| ###
| 0.7 |
2015-May-15 Fri
| 10.5
| 10.52
| ###
| ###
|
|
| 9.3
| 9.3
| 0.0 |
2015-May-14 Thu
| 10.2
| ###
| 10.2
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-13 Wed
| ###
| 10.57
| ###
| ###
| 2,197,942
| 11,616,123
| ###
| ###
| 0.0 |
2015-May-12 Tue
| ###
| ###
| ###
| ###
| 1,341,087
| 0
| ###
| ###
| 0.0 |
2015-May-11 Mon
| ###
| ###
| 9.88
| ###
| 1,644,470
| 8,123,681
| 81.1
| 81.1
| 0.0 |
2015-May-08 Fri
| 10.2
| 10.2
| 9.83
| 9.88
| 2,082,251
| 20,853,743
| 10.4
| 10.4
| 0.7 |
2015-May-07 Thu
| 10.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-06 Wed
| 10.26
| 10.4
| ###
| 10.24
|
|
| 37.7
| 37.7
| ### |
2015-May-05 Tue
| ###
| 10.41
| ###
| 10.21
| 3,288,724
| ###
| 30.3
| 30.3
| ### |
2015-May-04 Mon
| 10.4
| 10.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-01 Fri
| 11.45
| 11.45
| 11.45
| 11.45
| 0
|
|
|
| 0.8 |
2015-Apr-30 Thu
| 11.55
| 11.57
| 11.21
| 11.45
| 202,548
| 2,307,021
| ###
| ###
| 0.8 |
2015-Apr-29 Wed
| 11.45
| 11.53
| ###
| 11.41
| 1,613,289
| ###
| 37.9
| 37.9
| ### |
2015-Apr-28 Tue
| ###
| ###
| 11.42
| 11.47
|
|
| 19.6
| 19.6
| ### |
2015-Apr-27 Mon
| 11.88
| ###
| 11.75
| 11.85
|
|
| ###
| ###
| ### |
2015-Apr-24 Fri
| 11.45
| ###
| 11.42
| 11.53
| 2,516,084
| ###
| ###
| ###
| ### |
2015-Apr-23 Thu
| ###
| ###
| ###
| 11.2
|
|
| ###
| ###
| 0.8 |
2015-Apr-22 Wed
| 10.83
| ###
| 10.75
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-21 Tue
| 10.7
| 10.84
| 10.55
| 10.7
| 2,012,424
| 21,522,874
| ###
| ###
| 0.8 |
2015-Apr-20 Mon
| 10.7
| ###
| 10.45
| 10.5
|
|
| 16.7
| 16.7
| 0.8 |
2015-Apr-17 Fri
| 10.25
| 11.53
| 10.25
| ###
|
|
| 95.2
| 95.2
| 0.0 |
2015-Apr-16 Thu
| 9.77
| 10.2
| 9.74
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-15 Wed
| 9.41
| ###
| ###
| 9.5
| 2,732,686
| 0
| ###
| ###
| 0.7 |
2015-Apr-14 Tue
| ###
| ###
| 9.21
| 9.28
| 1,899,540
| 8,747,381
| ###
| ###
| 0.7 |
2015-Apr-13 Mon
| 9.75
| 9.82
| ###
| 9.73
| 968,851
| 4,757,058
| 35.2
| 35.2
| ### |
2015-Apr-10 Fri
| 9.75
| 9.77
| ###
| 9.7
|
|
| ###
| ###
| 0.7 |
2015-Apr-09 Thu
| 9.82
| 9.86
| ###
| 9.76
|
|
| ###
| ###
| 0.7 |
2015-Apr-08 Wed
| ###
| ###
| ###
| ###
|
|
| 89.5
| 89.5
| 0.0 |
|