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 |
2009-Jan-07 Wed
| 15.79
| ###
| 15.75
| ###
| 2,135,682
| ###
| 70.3
| 70.3
| 0.0 |
2009-Jan-06 Tue
| ###
| 15.57
| ###
| 15.27
|
|
| ###
| ###
| ### |
2009-Jan-05 Mon
| 14.55
| ###
| 14.51
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-02 Fri
| ###
| 14.24
| ###
| ###
| 442,885
| 3,153,341
| ###
| ###
| 0.0 |
2008-Dec-31 Wed
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2008-Dec-30 Tue
| 13.45
| ###
| 13.43
| ###
| 396,221
| 2,660,624
| 80.4
| 80.4
| 0.0 |
2008-Dec-29 Mon
| ###
| 13.45
| 12.84
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2008-Dec-24 Wed
| 12.25
| ###
| ###
| 12.55
| 311,246
| 0
| ###
| ###
| ### |
2008-Dec-23 Tue
| ###
| ###
| ###
| 12.28
| 1,359,577
| 0
| ###
| ###
| 0.9 |
2008-Dec-22 Mon
| 13.7
| 13.7
| 12.57
| 12.78
|
|
| ###
| ###
| 0.9 |
2008-Dec-19 Fri
| ###
| ###
| 13.27
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2008-Dec-18 Thu
| ###
| ###
| ###
| 14.49
| 2,536,883
| 0
| ###
| ###
| ### |
2008-Dec-17 Wed
| 14.72
| 14.75
| ###
| ###
|
|
| 35.8
| 35.8
| 0.0 |
2008-Dec-16 Tue
| ###
| 14.54
| 13.56
| ###
| 1,489,921
| ###
| 12.6
| 12.6
| 0.0 |
2008-Dec-15 Mon
| 13.89
| 14.8
| 13.78
| ###
| 1,184,024
| ###
| 87.6
| 87.6
| 0.0 |
2008-Dec-12 Fri
| ###
| 13.75
| 12.89
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2008-Dec-11 Thu
| ###
| 13.5
| 12.75
| 13.46
| 1,100,582
| ###
| ###
| ###
| ### |
2008-Dec-10 Wed
| ###
| 13.29
| 12.55
| ###
| 1,429,188
| ###
| 69.0
| 69.0
| 0.0 |
2008-Dec-09 Tue
| ###
| 13.49
| ###
| ###
| 1,535,578
| 10,357,473
| ###
| ###
| 0.0 |
2008-Dec-08 Mon
| 11.54
| 12.48
| 11.46
| ###
|
|
| 92.5
| 92.5
| 0.0 |
2008-Dec-05 Fri
| 11.85
| ###
| 11.26
| 11.26
|
|
| 15.6
| 15.6
| 0.8 |
2008-Dec-04 Thu
| 12.29
| 12.29
| ###
| 11.82
|
|
| ###
| ###
| 0.8 |
2008-Dec-03 Wed
| ###
| ###
| ###
| ###
|
|
| 7.6
| 7.6
| 0.0 |
2008-Dec-02 Tue
| ###
| ###
| ###
| 12.56
|
|
| ###
| ###
| 0.9 |
2008-Dec-01 Mon
| 13.89
| ###
| ###
| ###
| 840,146
| 0
| 9.6
| 9.6
| 0.0 |
2008-Nov-28 Fri
| ###
| 13.89
| ###
| 13.42
|
|
| 75.4
| 75.4
| 1.0 |
2008-Nov-27 Thu
| ###
| ###
| 12.76
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-26 Wed
| ###
| ###
| 11.76
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-25 Tue
| 11.49
| 11.85
| 11.4
| 11.7
| 2,645,484
| 30,753,751
| ###
| ###
| 0.8 |
2008-Nov-24 Mon
| 11.58
| 11.75
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2008-Nov-21 Fri
| 11.45
| 11.77
| ###
| 11.42
| 2,108,475
| 12,408,375
| ###
| ###
| 0.8 |
2008-Nov-20 Thu
| 12.23
| 12.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-19 Wed
| 13.2
| 13.47
| ###
| 13.29
| 1,807,851
| 12,175,876
| ###
| ###
| ### |
2008-Nov-18 Tue
| ###
| 13.43
| ###
| ###
| 1,001,081
| 6,722,258
| ###
| ###
| 0.0 |
2008-Nov-17 Mon
| ###
| ###
| 12.52
| 13.23
| 616,082
| 3,856,673
| 86.9
| 86.9
| 0.9 |
2008-Nov-14 Fri
| ###
| ###
| 12.46
| 12.85
|
|
| 30.0
| 30.0
| 0.9 |
2008-Nov-13 Thu
| 12.8
| 12.8
| 11.74
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-12 Wed
| 13.8
| ###
| 13.52
| 13.75
| 847,680
| ###
| ###
| ###
| 1.0 |
2008-Nov-11 Tue
| 14.8
| 14.83
| 13.8
| ###
| 1,282,184
| ###
| 21.1
| 21.1
| 0.0 |
2008-Nov-10 Mon
| 15.73
| ###
| ###
| ###
| 1,295,740
| 0
| ###
| ###
| 0.0 |
2008-Nov-07 Fri
| 15.89
| ###
| 14.74
| 15.25
|
|
| ###
| ###
| ### |
2008-Nov-06 Thu
| 17.58
| 17.58
| 16.55
| 16.85
|
|
| 21.5
| 21.5
| ### |
2008-Nov-05 Wed
| ###
| ###
| ###
| 18.26
|
|
| ###
| ###
| 1.3 |
2008-Nov-04 Tue
| 16.2
| ###
| 15.89
| ###
| 1,076,420
| 8,552,156
| ###
| ###
| 0.0 |
2008-Nov-03 Mon
| ###
| 16.7
| ###
| 16.5
|
|
| 81.2
| 81.2
| 1.2 |
2008-Oct-31 Fri
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2008-Oct-30 Thu
| ###
| 15.25
| 14.4
| 14.5
|
|
| ###
| ###
| 1.0 |
2008-Oct-29 Wed
| ###
| 15.2
| ###
| 14.51
| 3,035,847
| ###
| 32.1
| 32.1
| ### |
2008-Oct-28 Tue
| 14.4
| ###
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2008-Oct-27 Mon
| 15.4
| 15.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-24 Fri
| 17.4
| ###
| 15.56
| 15.86
| 1,248,776
| 9,715,477
| ###
| ###
| 1.1 |
2008-Oct-23 Thu
| 19.24
| 19.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-22 Wed
| 20
| ###
| ###
| ###
| 1,063,673
| 0
| ###
| ###
| 0.0 |
2008-Oct-21 Tue
| 19.5
| 20.81
| 19.48
| 20
|
|
| ###
| ###
| 1.4 |
2008-Oct-20 Mon
| 18.2
| 18.74
| 17.7
| ###
| 2,297,187
| 41,854,747
| 34.1
| 34.1
| 0.0 |
2008-Oct-17 Fri
| ###
| 20.45
| 16.85
| 17.46
|
|
| 6.5
| 6.5
| 1.2 |
2008-Oct-16 Thu
| ###
| 20.2
| 18.54
| 19.7
|
|
| ###
| ###
| 1.4 |
2008-Oct-15 Wed
| 23
| 23
| 20.85
| 22.5
| 2,859,079
| ###
| ###
| ###
| 1.6 |
2008-Oct-14 Tue
| 25
| 26
| 23.27
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2008-Oct-13 Mon
| ###
| ###
| ###
| 22.45
| 1,191,480
| 0
| 70.8
| 70.8
| ### |
2008-Oct-10 Fri
| 22
| ###
| ###
| 21.52
|
|
| 52.9
| 52.9
| 1.5 |
2008-Oct-09 Thu
| 24
| ###
| 22.54
| 24
|
|
| ###
| ###
| 1.7 |
2008-Oct-08 Wed
| 24.7
| 26
| 24.45
| 24.47
| 863,980
| ###
| 47.9
| 47.9
| 1.7 |
2008-Oct-07 Tue
| ###
| ###
| 23.4
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2008-Oct-06 Mon
| ###
| ###
| 25.8
| ###
| 930,728
| ###
| 14.3
| 14.3
| 0.0 |
2008-Oct-03 Fri
| 29.7
| 29.85
| 28.76
| 28.76
|
|
| 19.0
| 19.0
| 2.1 |
2008-Oct-02 Thu
| 31.5
| 31.5
| 30.21
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2008-Oct-01 Wed
| 31.75
| 31.83
| ###
| 31.2
|
|
| 25.7
| 25.7
| 2.2 |
2008-Sep-30 Tue
| ###
| 31.5
| 30.2
| ###
| 1,247,327
| ###
| ###
| ###
| 0.0 |
2008-Sep-29 Mon
| 34.85
| 34.85
| ###
| 33.55
|
|
| 22.9
| 22.9
| ### |
2008-Sep-26 Fri
| 34.5
| 34.85
| 33.74
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2008-Sep-25 Thu
| ###
| 34.81
| ###
| 34.21
| 397,525
| 6,918,922
| ###
| ###
| ### |
2008-Sep-24 Wed
| 32.86
| ###
| 32.26
| ###
| 719,922
| 11,612,341
| 66.5
| 66.5
| 0.0 |
2008-Sep-23 Tue
| 32.2
| 33.51
| ###
| 32.85
|
|
| ###
| ###
| ### |
2008-Sep-22 Mon
| ###
| 32.85
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2008-Sep-19 Fri
| 30.75
| ###
| ###
| ###
| 1,108,956
| 0
| ###
| ###
| 0.0 |
2008-Sep-18 Thu
| ###
| 30.25
| 29
| ###
| 1,897,729
| 56,220,221
| ###
| ###
| 0.0 |
2008-Sep-17 Wed
| 30.78
| 31.43
| 30.4
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-16 Tue
| ###
| 31.28
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2008-Sep-15 Mon
| 31.26
| 32.54
| 31.26
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-12 Fri
| ###
| 31.81
| ###
| 31.49
| 1,300,850
| ###
| 71.0
| 71.0
| ### |
2008-Sep-11 Thu
| ###
| ###
| 30.53
| 30.85
| 1,864,048
| ###
| 37.8
| 37.8
| ### |
2008-Sep-10 Wed
| 31.8
| 32.74
| 31.27
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-09 Tue
| 33.8
| ###
| ###
| 33.21
|
|
| 27.2
| 27.2
| 2.4 |
2008-Sep-08 Mon
| 33.25
| 34.22
| ###
| 33.8
| 579,852
| ###
| 73.5
| 73.5
| 2.4 |
2008-Sep-05 Fri
| ###
| 33.46
| 32.54
| 32.8
| 2,165,051
| 71,446,683
| ###
| ###
| 2.3 |
2008-Sep-04 Thu
| ###
| 35.85
| 33.75
| 34.82
| 1,128,688
| 39,278,342
| 29.7
| 29.7
| 2.5 |
2008-Sep-03 Wed
| 36.5
| ###
| 35.5
| ###
| 933,725
| ###
| ###
| ###
| 0.0 |
2008-Sep-02 Tue
| 37.85
| ###
| ###
| 37.4
| 423,046
| 0
| 22.3
| 22.3
| ### |
2008-Sep-01 Mon
| ###
| ###
| ###
| 37.48
|
|
| 75.9
| 75.9
| 2.7 |
2008-Aug-29 Fri
| ###
| ###
| 36.42
| ###
|
|
| 14.3
| 14.3
| 0.0 |
2008-Aug-28 Thu
| 35.81
| ###
| 35.73
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2008-Aug-27 Wed
| ###
| ###
| ###
| 35.8
| 568,189
| 0
| ###
| ###
| 2.6 |
2008-Aug-26 Tue
| ###
| ###
| ###
| 35.56
|
|
| 72.8
| 72.8
| 2.5 |
2008-Aug-25 Mon
| 35.5
| ###
| ###
| ###
| 552,476
| 0
| ###
| ###
| 0.0 |
2008-Aug-22 Fri
| 35.55
| 35.55
| 34.46
| 34.79
| 763,085
| ###
| 14.9
| 14.9
| 2.5 |
2008-Aug-21 Thu
| 34.23
| ###
| ###
| ###
| 576,887
| 0
| ###
| ###
| 0.0 |
2008-Aug-20 Wed
| ###
| ###
| 33.75
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-19 Tue
| ###
| 35.42
| 33.22
| 33.5
|
|
| ###
| ###
| 2.4 |
2008-Aug-18 Mon
| 34.7
| 35.41
| 34.45
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2008-Aug-15 Fri
| ###
| 34.55
| 33.87
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-14 Thu
| ###
| 34.48
| 32.79
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2008-Aug-13 Wed
| 34.7
| 34.75
| 32.55
| ###
| 789,341
| 26,561,324
| 11.6
| 11.6
| 0.0 |
2008-Aug-12 Tue
| 35.2
| 35.2
| ###
| ###
| 824,454
| ###
| 27.9
| 27.9
| 0.0 |
2008-Aug-11 Mon
| ###
| ###
| ###
| 33.45
|
|
| ###
| ###
| ### |
2008-Aug-08 Fri
| 33.4
| 33.86
| 32.42
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-07 Thu
| ###
| 33.5
| 32.42
| 33.5
|
|
| ###
| ###
| 2.4 |
2008-Aug-06 Wed
| 31.47
| 32.24
| 30.54
| 31.89
| 859,687
| 26,985,574
| 75.7
| 75.7
| 2.3 |
2008-Aug-05 Tue
| 30.86
| 31.25
| 29.88
| ###
| 980,180
| ###
| 82.7
| 82.7
| 0.0 |
2008-Aug-04 Mon
| ###
| ###
| ###
| 31.85
| 617,072
| 0
| ###
| ###
| 2.3 |
2008-Aug-01 Fri
| ###
| ###
| 30.5
| 30.85
|
|
| ###
| ###
| ### |
2008-Jul-31 Thu
| ###
| 32.41
| 31.81
| ###
| 801,956
| ###
| ###
| ###
| 0.0 |
2008-Jul-30 Wed
| 31.8
| 31.8
| ###
| 31.2
|
|
| ###
| ###
| 2.2 |
|