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 |
2007-Mar-26 Mon
| ###
| 28.2
| ###
| ###
| 509,325
| 7,181,482
| ###
| ###
| 0.0 |
2007-Mar-23 Fri
| ###
| ###
| 27.78
| ###
| 401,255
| ###
| ###
| ###
| 0.0 |
2007-Mar-22 Thu
| ###
| ###
| ###
| ###
| 773,246
| 0
| 75.3
| 75.3
| 0.0 |
2007-Mar-21 Wed
| ###
| 27.84
| 27.5
| 27.7
| 515,454
| ###
| 73.9
| 73.9
| 2.0 |
2007-Mar-20 Tue
| 27.8
| 27.87
| ###
| 27.79
|
|
| 37.8
| 37.8
| 2.0 |
2007-Mar-19 Mon
| ###
| 27.58
| ###
| 27.44
| 711,824
| 9,816,052
| 78.8
| 78.8
| ### |
2007-Mar-16 Fri
| 26.87
| ###
| 26.43
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-15 Thu
| ###
| 27.25
| 26.8
| ###
| 960,989
| 25,970,727
| ###
| ###
| 0.0 |
2007-Mar-14 Wed
| ###
| 27.29
| 26.5
| 26.5
|
|
| 18.9
| 18.9
| 1.9 |
2007-Mar-13 Tue
| 27.5
| ###
| 27.49
| 27.5
|
|
| ###
| ###
| 2.0 |
2007-Mar-12 Mon
| 26.7
| 27.45
| ###
| 27.21
|
|
| ###
| ###
| ### |
2007-Mar-09 Fri
| ###
| ###
| ###
| 26.8
|
|
| ###
| ###
| 1.9 |
2007-Mar-08 Thu
| 26.88
| 26.88
| 26.22
| ###
| 545,683
| 14,487,883
| ###
| ###
| 0.0 |
2007-Mar-07 Wed
| 27.24
| 27.45
| 26.23
| 26.88
| 2,577,787
| ###
| ###
| ###
| ### |
2007-Mar-06 Tue
| 25.41
| 26.5
| 25.24
| ###
| 806,354
| 20,860,377
| 81.2
| 81.2
| 0.0 |
2007-Mar-05 Mon
| ###
| ###
| 24.82
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2007-Mar-02 Fri
| ###
| 27.29
| ###
| 26.5
|
|
| ###
| ###
| 1.9 |
2007-Mar-01 Thu
| 27.2
| 27.44
| ###
| 26.5
| 832,074
| 11,416,055
| 17.8
| 17.8
| 1.9 |
2007-Feb-28 Wed
| ###
| ###
| 26.85
| 27.4
| 1,331,941
| ###
| ###
| ###
| 2.0 |
2007-Feb-27 Tue
| 28.43
| 28.43
| 27.89
| ###
|
|
| 33.3
| 33.3
| 0.0 |
2007-Feb-26 Mon
| 28.45
| 28.45
| ###
| ###
| 556,351
| ###
| 29.7
| 29.7
| 0.0 |
2007-Feb-23 Fri
| 28.2
| 28.79
| 27.87
| 28.7
|
|
| 80.3
| 80.3
| ### |
2007-Feb-22 Thu
| ###
| ###
| ###
| 28.25
| 747,689
| 0
| 34.3
| 34.3
| 2.0 |
2007-Feb-21 Wed
| 28
| 28.25
| ###
| 28.2
|
|
| ###
| ###
| 2.0 |
2007-Feb-20 Tue
| 27.51
| 27.73
| 27.27
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-19 Mon
| ###
| ###
| ###
| 28
| 321,844
| 0
| ###
| ###
| 2.0 |
2007-Feb-16 Fri
| ###
| ###
| 27.24
| 27.72
|
|
| 27.5
| 27.5
| ### |
2007-Feb-15 Thu
| 27.52
| 28.72
| 27.41
| ###
| 1,720,050
| ###
| ###
| ###
| 0.0 |
2007-Feb-14 Wed
| ###
| 27.79
| 26.82
| ###
| 3,981,221
| ###
| 68.8
| 68.8
| 0.0 |
2007-Feb-13 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-12 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-09 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-08 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-07 Wed
| ###
| 22.8
| 22.23
| ###
| 1,012,076
| ###
| 80.6
| 80.6
| 0.0 |
2007-Feb-06 Tue
| 21.8
| ###
| 21.53
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2007-Feb-05 Mon
| 21.4
| ###
| 21.4
| 21.55
| 437,377
| ###
| 77.7
| 77.7
| ### |
2007-Feb-02 Fri
| ###
| ###
| ###
| 21.4
| 408,275
| 0
| ###
| ###
| 1.5 |
2007-Feb-01 Thu
| 21.55
| ###
| 21.55
| 21.8
|
|
| 78.1
| 78.1
| 1.6 |
2007-Jan-31 Wed
| 21.75
| 21.83
| 21.51
| 21.51
| 526,520
| 11,409,688
| ###
| ###
| ### |
2007-Jan-30 Tue
| 21.8
| 21.81
| ###
| 21.78
|
|
| 35.1
| 35.1
| 1.6 |
2007-Jan-29 Mon
| 22
| ###
| 21.24
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-25 Thu
| 21.5
| ###
| 21.26
| ###
| 1,433,357
| 15,236,584
| 83.7
| 83.7
| 0.0 |
2007-Jan-24 Wed
| ###
| ###
| ###
| 20.5
| 350,252
| 0
| 31.1
| 31.1
| 1.5 |
2007-Jan-23 Tue
| 20.2
| 20.51
| ###
| 20.25
|
|
| ###
| ###
| ### |
2007-Jan-22 Mon
| ###
| ###
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2007-Jan-19 Fri
| ###
| 20.21
| ###
| ###
| 500,581
| 5,058,371
| 32.1
| 32.1
| 0.0 |
2007-Jan-18 Thu
| ###
| ###
| ###
| ###
| 399,341
| 0
| ###
| ###
| 0.0 |
2007-Jan-17 Wed
| 20.2
| 20.58
| 19.86
| ###
| 570,982
| 11,545,256
| ###
| ###
| 0.0 |
2007-Jan-16 Tue
| ###
| 20.56
| 20.29
| ###
|
|
| 61.9
| 61.9
| 0.0 |
2007-Jan-15 Mon
| ###
| 20.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-12 Fri
| ###
| ###
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2007-Jan-11 Thu
| ###
| ###
| ###
| ###
| 373,149
| 0
| 15.6
| 15.6
| 0.0 |
2007-Jan-10 Wed
| 20.26
| 20.26
| ###
| 19.8
| 535,989
| ###
| 22.7
| 22.7
| 1.4 |
2007-Jan-09 Tue
| ###
| ###
| ###
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2007-Jan-08 Mon
| 20
| ###
| 19.76
| 20
| 550,480
| 5,438,742
| ###
| ###
| 1.4 |
2007-Jan-05 Fri
| 20.5
| ###
| ###
| 20.26
| 339,025
| 0
| ###
| ###
| 1.4 |
2007-Jan-04 Thu
| 21
| 21
| 20.55
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2007-Jan-03 Wed
| ###
| ###
| ###
| ###
| 288,880
| 0
| 32.2
| 32.2
| 0.0 |
2007-Jan-02 Tue
| 21.4
| 21.49
| 21.28
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2006-Dec-29 Fri
| 21.2
| 21.48
| 21.2
| 21.28
|
|
| 65.8
| 65.8
| 1.5 |
2006-Dec-28 Thu
| 21.2
| 21.2
| ###
| 21
|
|
| ###
| ###
| 1.5 |
2006-Dec-27 Wed
| 21.25
| ###
| ###
| 21.2
| 113,958
| 0
| ###
| ###
| 1.5 |
2006-Dec-22 Fri
| 21.2
| ###
| ###
| 21.26
|
|
| 65.4
| 65.4
| 1.5 |
2006-Dec-21 Thu
| ###
| 21.27
| 20.8
| ###
| 1,066,023
| ###
| ###
| ###
| 0.0 |
2006-Dec-20 Wed
| 21
| ###
| 20.72
| ###
| 1,119,445
| 11,597,450
| 30.7
| 30.7
| 0.0 |
2006-Dec-19 Tue
| 19.8
| 20.88
| 19.74
| 20.7
|
|
| ###
| ###
| 1.5 |
2006-Dec-18 Mon
| 19.5
| ###
| 19.45
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2006-Dec-15 Fri
| ###
| 19.5
| 19.28
| 19.28
| 246,584
| ###
| ###
| ###
| 1.4 |
2006-Dec-14 Thu
| ###
| 19.45
| ###
| ###
| 368,970
| ###
| ###
| ###
| 0.0 |
2006-Dec-13 Wed
| 19.25
| ###
| ###
| ###
| 600,323
| 0
| 69.0
| 69.0
| 0.0 |
2006-Dec-12 Tue
| ###
| ###
| ###
| 19.25
| 476,747
| 0
| ###
| ###
| 1.4 |
2006-Dec-11 Mon
| 18.83
| ###
| 18.81
| ###
| 315,582
| 2,968,048
| ###
| ###
| 0.0 |
2006-Dec-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-07 Thu
| ###
| ###
| ###
| ###
| 235,922
| 0
| 74.3
| 74.3
| 0.0 |
2006-Dec-06 Wed
| 18.73
| ###
| 18.73
| ###
| 258,985
| ###
| 84.0
| 84.0
| 0.0 |
2006-Dec-05 Tue
| ###
| ###
| ###
| 18.74
|
|
| 20.0
| 20.0
| 1.3 |
2006-Dec-04 Mon
| 18.85
| ###
| 18.73
| ###
| 434,685
| 4,070,825
| 82.7
| 82.7
| 0.0 |
2006-Dec-01 Fri
| 19.22
| 19.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-30 Thu
| ###
| 19.24
| ###
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2006-Nov-29 Wed
| 18.4
| ###
| 18.4
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-28 Tue
| 18.71
| ###
| 18.4
| ###
| 466,227
| 4,289,288
| 38.4
| 38.4
| 0.0 |
2006-Nov-27 Mon
| ###
| 19.28
| ###
| ###
| 314,459
| 3,031,384
| ###
| ###
| 0.0 |
2006-Nov-24 Fri
| 19.2
| ###
| ###
| ###
| 477,844
| 0
| ###
| ###
| 0.0 |
2006-Nov-23 Thu
| ###
| 19.5
| ###
| 19.5
|
|
| 82.5
| 82.5
| 1.4 |
2006-Nov-22 Wed
| 19.2
| ###
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2006-Nov-21 Tue
| ###
| ###
| ###
| ###
| 760,525
| 0
| ###
| ###
| 0.0 |
2006-Nov-20 Mon
| 19.5
| 19.5
| ###
| ###
| 511,328
| 4,985,448
| 23.4
| 23.4
| 0.0 |
2006-Nov-17 Fri
| 18.84
| 19.5
| ###
| 19.4
| 489,745
| ###
| ###
| ###
| 1.4 |
2006-Nov-16 Thu
| 19.45
| 19.45
| 18.53
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-15 Wed
| ###
| 19.75
| 19.5
| 19.59
|
|
| ###
| ###
| ### |
2006-Nov-14 Tue
| 19.4
| 19.4
| 19.26
| ###
| 506,483
| ###
| ###
| ###
| 0.0 |
2006-Nov-13 Mon
| 19.47
| ###
| 19.23
| ###
| 368,457
| ###
| ###
| ###
| 0.0 |
2006-Nov-10 Fri
| 19.4
| ###
| ###
| 19.5
|
|
| ###
| ###
| 1.4 |
2006-Nov-09 Thu
| 19.27
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-08 Wed
| ###
| ###
| 19.2
| 19.29
| 655,728
| 6,294,988
| ###
| ###
| 1.4 |
2006-Nov-07 Tue
| 19.8
| 19.89
| ###
| ###
| 671,787
| 6,680,921
| ###
| ###
| 0.0 |
2006-Nov-06 Mon
| ###
| 19.42
| 18.84
| 19.22
|
|
| 75.1
| 75.1
| 1.4 |
2006-Nov-03 Fri
| ###
| 18.76
| 18.51
| 18.59
|
|
| 33.6
| 33.6
| 1.3 |
2006-Nov-02 Thu
| 18.75
| ###
| 18.41
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-01 Wed
| 18.2
| 18.74
| ###
| ###
| 940,786
| ###
| 85.7
| 85.7
| 0.0 |
2006-Oct-31 Tue
| ###
| 18.23
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2006-Oct-30 Mon
| 18.2
| 18.25
| ###
| 18.2
| 325,453
| 2,969,758
| ###
| ###
| ### |
2006-Oct-27 Fri
| 18.4
| 18.4
| ###
| ###
| 401,152
| ###
| 21.4
| 21.4
| 0.0 |
2006-Oct-26 Thu
| 18.2
| ###
| ###
| 18.25
| 1,287,275
| 0
| 66.5
| 66.5
| ### |
2006-Oct-25 Wed
| 18.2
| ###
| ###
| ###
| 830,958
| 0
| ###
| ###
| 0.0 |
2006-Oct-24 Tue
| ###
| ###
| ###
| 18.4
| 1,041,683
| 0
| 75.1
| 75.1
| 1.3 |
2006-Oct-23 Mon
| ###
| 18.41
| 17.89
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2006-Oct-20 Fri
| 17.84
| 18.45
| 17.84
| 18.22
|
|
| 82.4
| 82.4
| ### |
2006-Oct-19 Thu
| 17.85
| ###
| 17.41
| 17.71
| 1,172,053
| 10,202,721
| 28.9
| 28.9
| ### |
2006-Oct-18 Wed
| ###
| ###
| 17.85
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-17 Tue
| 18.86
| ###
| 17.7
| ###
| 968,282
| ###
| 10.7
| 10.7
| 0.0 |
2006-Oct-16 Mon
| 18.5
| 18.87
| ###
| 18.85
|
|
| 80.1
| 80.1
| ### |
2006-Oct-13 Fri
| ###
| 18.47
| ###
| 18.45
| 1,074,944
| ###
| 80.5
| 80.5
| 1.3 |
|