Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Westlake Corp (NY: WLK )

156.70 -0.54 (-0.34%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 7.568 7.910 7.468 7.516 579,835 +0.08(+1.08%)
Apr 29, 2009 6.897 7.480 6.829 7.435 653,554 +0.63(+9.27%)
Apr 28, 2009 6.833 7.034 6.756 6.804 614,329 -0.10(-1.40%)
Apr 27, 2009 7.218 7.231 6.837 6.901 564,583 -0.44(-5.97%)
Apr 24, 2009 6.937 7.431 6.830 7.339 671,321 +0.51(+7.54%)
Apr 23, 2009 6.712 6.969 6.692 6.825 621,908 +0.12(+1.86%)
Apr 22, 2009 6.640 6.965 6.628 6.700 461,699 -0.02(-0.22%)
Apr 21, 2009 6.632 6.792 6.463 6.715 671,961 +0.01(+0.10%)
Apr 20, 2009 7.134 7.222 6.708 6.708 428,707 -0.54(-7.48%)
Apr 17, 2009 7.005 7.323 6.929 7.251 478,339 +0.27(+3.86%)
Apr 16, 2009 6.792 7.078 6.668 6.981 939,443 +0.24(+3.58%)
Apr 15, 2009 6.704 6.869 6.684 6.740 599,879 -0.04(-0.53%)
Apr 14, 2009 6.808 6.993 6.712 6.776 598,087 -0.16(-2.32%)
Apr 13, 2009 7.058 7.126 6.909 6.937 520,927 -0.28(-3.90%)
Apr 09, 2009 6.833 7.235 6.764 7.218 501,092 +0.56(+8.39%)
Apr 08, 2009 6.507 6.708 6.507 6.660 316,015 +0.16(+2.47%)
Apr 07, 2009 6.664 6.708 6.467 6.499 336,039 -0.29(-4.32%)
Apr 06, 2009 6.804 6.873 6.656 6.792 597,139 -0.09(-1.34%)
Apr 03, 2009 6.595 6.897 6.523 6.885 794,155 +0.29(+4.39%)
Apr 02, 2009 6.226 6.664 6.226 6.595 978,551 +0.55(+9.11%)
Apr 01, 2009 5.768 6.089 5.707 6.045 444,018 +0.16(+2.80%)
Mar 31, 2009 5.973 6.041 5.784 5.880 476,015 +0.01(+0.14%)
Mar 30, 2009 5.808 5.985 5.699 5.872 924,075 -0.67(-10.26%)
Mar 26, 2009 6.531 6.591 6.350 6.543 764,218 +0.08(+1.18%)
Mar 25, 2009 6.081 6.612 6.009 6.467 860,925 +0.43(+7.12%)
Mar 24, 2009 5.973 6.246 5.928 6.037 687,924 -0.02(-0.33%)
Mar 23, 2009 5.768 6.065 5.768 6.057 763,114 +0.52(+9.44%)
Mar 20, 2009 5.631 5.687 5.482 5.534 878,466 -0.06(-1.08%)
Mar 19, 2009 5.671 5.784 5.506 5.595 600,215 -0.01(-0.14%)
Mar 18, 2009 5.510 5.663 5.378 5.603 831,329 +0.05(+0.94%)
Mar 17, 2009 5.221 5.554 5.221 5.550 513,724 +0.30(+5.74%)
Mar 16, 2009 5.233 5.402 5.169 5.249 804,217 +0.08(+1.63%)
Mar 13, 2009 4.887 5.201 4.887 5.165 0 +0.32(+6.64%)
Mar 12, 2009 4.763 4.891 4.558 4.843 937,082 +0.04(+0.84%)
Mar 11, 2009 4.706 4.883 4.618 4.803 523,351 +0.15(+3.20%)
Mar 10, 2009 4.341 4.686 4.284 4.654 752,465 +0.47(+11.35%)
Mar 09, 2009 4.252 4.361 4.140 4.180 833,121 -0.14(-3.17%)
Mar 06, 2009 4.301 4.449 4.216 4.317 0 -0.08(-1.74%)
Mar 05, 2009 4.710 4.751 4.200 4.393 538,779 -0.50(-10.19%)
Mar 04, 2009 4.859 5.036 4.763 4.891 811,497 +0.16(+3.40%)
Mar 02, 2009 4.911 5.008 4.706 4.731 474,343 -0.29(-5.76%)
Feb 27, 2009 5.108 5.261 5.008 5.020 0 -0.19(-3.70%)
Feb 26, 2009 5.398 5.506 5.189 5.213 397,213 -0.14(-2.63%)
Feb 25, 2009 5.434 5.542 5.237 5.354 573,645 -0.15(-2.77%)
Feb 24, 2009 5.462 5.591 5.297 5.506 663,720 +0.11(+2.09%)
Feb 23, 2009 5.623 5.731 5.390 5.394 851,945 -0.24(-4.21%)
Feb 20, 2009 5.567 5.784 5.559 5.631 751,619 -0.02(-0.43%)
Feb 19, 2009 5.763 5.763 5.615 5.655 838,054 -0.07(-1.26%)
Feb 18, 2009 5.478 6.218 5.358 5.727 1,492,141 +0.22(+4.01%)
Feb 17, 2009 5.514 5.615 5.418 5.506 812,318 -0.16(-2.91%)
Feb 13, 2009 5.663 5.824 5.617 5.671 313,415 +0.00(+0.00%)
Feb 12, 2009 5.554 5.707 5.446 5.671 354,739 +0.03(+0.57%)
Feb 11, 2009 5.623 5.788 5.563 5.639 357,416 +0.04(+0.65%)
Feb 10, 2009 5.864 5.948 5.550 5.603 532,136 -0.32(-5.43%)
Feb 09, 2009 5.876 6.085 5.816 5.924 258,505 +0.04(+0.75%)
Feb 06, 2009 5.723 5.910 5.723 5.880 460,447 +0.17(+2.96%)
Feb 05, 2009 5.494 5.860 5.454 5.711 455,272 +0.15(+2.67%)
Feb 04, 2009 5.325 5.643 5.313 5.563 764,176 +0.25(+4.77%)
Feb 03, 2009 5.418 5.418 5.209 5.309 797,297 -0.08(-1.56%)
Feb 02, 2009 5.454 5.526 5.285 5.394 937,829 -0.10(-1.83%)
Jan 30, 2009 5.916 5.944 5.430 5.494 0 -0.40(-6.75%)
Jan 29, 2009 5.944 6.077 5.884 5.892 690,196 -0.14(-2.40%)
Jan 28, 2009 5.888 6.101 5.840 6.037 657,196 +0.29(+5.03%)
Jan 27, 2009 5.631 5.864 5.619 5.747 592,166 +0.12(+2.14%)
Jan 26, 2009 5.474 5.836 5.474 5.627 627,576 +0.12(+2.19%)
Jan 23, 2009 5.297 5.679 5.261 5.506 670,254 +0.02(+0.44%)
Jan 22, 2009 5.707 5.739 5.281 5.482 1,013,668 -0.34(-5.87%)
Jan 21, 2009 5.506 5.840 5.362 5.824 653,648 +0.32(+5.84%)
Jan 20, 2009 6.025 6.025 5.430 5.502 761,357 -0.56(-9.28%)
Jan 16, 2009 6.025 6.087 5.800 6.065 651,765 +0.11(+1.82%)
Jan 15, 2009 5.876 6.021 5.534 5.956 571,169 +0.07(+1.16%)
Jan 14, 2009 6.041 6.161 5.739 5.888 688,880 -0.26(-4.19%)
Jan 13, 2009 5.896 6.205 5.880 6.145 292,719 +0.20(+3.38%)
Jan 12, 2009 6.013 6.085 5.884 5.944 319,754 -0.09(-1.53%)
Jan 09, 2009 6.519 6.519 6.025 6.037 611,172 -0.45(-6.94%)
Jan 08, 2009 6.326 6.527 6.157 6.487 486,507 +0.12(+1.89%)
Jan 07, 2009 6.523 6.575 6.302 6.366 439,998 -0.32(-4.81%)
Jan 06, 2009 6.748 6.831 6.535 6.688 606,295 +0.03(+0.42%)
Jan 05, 2009 6.684 6.792 6.451 6.660 538,010 -0.04(-0.66%)
Jan 02, 2009 6.555 6.768 6.483 6.704 0 +0.16(+2.39%)
Jan 01, 2009 6.374 6.640 6.125 6.547 0 +0.00(+0.00%)
Dec 31, 2008 6.374 6.640 6.125 6.547 556,688 +0.16(+2.52%)
Dec 30, 2008 6.049 6.423 5.870 6.386 739,716 +0.44(+7.44%)
Dec 29, 2008 6.194 6.218 5.892 5.944 779,458 -0.29(-4.58%)
Dec 26, 2008 6.129 6.290 6.065 6.230 180,365 +0.14(+2.31%)
Dec 24, 2008 6.041 6.186 5.952 6.089 192,024 +0.14(+2.36%)
Dec 23, 2008 6.121 6.181 5.856 5.948 412,141 -0.12(-1.99%)
Dec 22, 2008 6.270 6.274 5.836 6.069 703,313 -0.18(-2.83%)
Dec 19, 2008 6.471 6.571 6.194 6.246 819,824 -0.19(-2.94%)
Dec 18, 2008 6.640 6.700 6.378 6.435 786,099 -0.17(-2.56%)
Dec 17, 2008 6.419 6.776 6.415 6.604 628,569 +0.17(+2.62%)
Dec 16, 2008 6.077 6.471 6.077 6.435 642,863 +0.39(+6.52%)
Dec 15, 2008 6.129 6.290 5.874 6.041 588,349 -0.09(-1.44%)
Dec 12, 2008 5.727 6.169 5.627 6.129 1,022,886 +0.28(+4.74%)
Dec 11, 2008 6.081 6.258 5.747 5.852 886,813 -0.26(-4.27%)
Dec 10, 2008 6.093 6.181 5.948 6.113 1,111,832 +0.02(+0.33%)
Dec 09, 2008 6.366 6.559 5.985 6.093 948,358 -0.41(-6.30%)
Dec 08, 2008 6.676 6.676 6.190 6.503 1,201,768 +0.18(+2.86%)
Dec 05, 2008 6.029 6.350 5.776 6.322 802,609 +0.22(+3.55%)
Dec 04, 2008 6.186 6.575 5.900 6.105 728,746 -0.16(-2.63%)
Dec 03, 2008 6.097 6.668 5.968 6.270 907,342 +0.13(+2.09%)
Dec 02, 2008 6.595 6.708 5.908 6.141 1,083,082 -0.35(-5.45%)
Dec 01, 2008 6.632 6.744 6.294 6.495 788,161 -0.29(-4.27%)
Nov 28, 2008 6.752 6.869 6.688 6.784 417,829 -0.05(-0.71%)
Nov 26, 2008 6.427 7.026 6.290 6.833 667,838 +0.22(+3.28%)
Nov 25, 2008 6.109 6.628 6.037 6.616 983,191 +0.62(+10.40%)
Nov 24, 2008 5.394 6.029 5.301 5.993 892,329 +0.62(+11.52%)
Nov 21, 2008 5.149 5.510 4.662 5.374 757,789 +0.37(+7.39%)
Nov 20, 2008 5.474 5.595 4.940 5.004 953,795 -0.43(-7.98%)
Nov 19, 2008 6.053 6.202 5.382 5.438 466,478 -0.65(-10.69%)
Nov 18, 2008 5.973 6.190 5.832 6.089 752,962 +0.13(+2.16%)
Nov 17, 2008 5.800 6.230 5.671 5.960 639,695 +0.12(+2.06%)
Nov 14, 2008 6.206 6.403 5.836 5.840 612,655 -0.45(-7.10%)
Nov 13, 2008 5.924 6.294 5.422 6.286 926,423 +0.41(+6.90%)
Nov 12, 2008 6.342 6.471 5.868 5.880 766,124 -0.55(-8.56%)
Nov 11, 2008 6.226 6.551 6.009 6.431 1,134,110 +0.10(+1.59%)
Nov 10, 2008 6.415 6.551 6.242 6.330 591,860 +0.09(+1.42%)
Nov 07, 2008 5.751 6.362 5.655 6.242 1,259,740 +0.54(+9.52%)
Nov 06, 2008 6.294 6.487 5.655 5.699 1,575,221 -1.25(-17.94%)
Nov 05, 2008 7.166 7.387 6.881 6.945 842,615 -0.29(-4.00%)
Nov 04, 2008 7.387 7.452 7.066 7.235 845,860 +0.02(+0.22%)
Nov 03, 2008 7.295 7.419 7.054 7.218 676,076 -0.11(-1.48%)
Oct 31, 2008 6.800 7.448 6.772 7.327 1,141,485 +0.47(+6.86%)
Oct 30, 2008 6.688 6.925 6.591 6.857 746,717 +0.20(+2.96%)
Oct 29, 2008 6.435 6.897 6.378 6.660 1,016,648 +0.26(+4.08%)
Oct 28, 2008 5.944 6.411 5.635 6.399 937,754 +0.58(+9.94%)
Oct 27, 2008 6.194 6.491 5.820 5.820 548,187 -0.51(-8.12%)
Oct 24, 2008 5.944 6.527 5.868 6.334 665,529 -0.23(-3.55%)
Oct 23, 2008 6.728 7.038 6.101 6.567 738,076 -0.20(-2.91%)
Oct 22, 2008 6.897 6.905 6.535 6.764 1,125,887 -0.16(-2.38%)
Oct 21, 2008 7.098 7.146 6.885 6.929 1,058,115 -0.31(-4.22%)
Oct 20, 2008 7.106 7.343 6.945 7.235 1,090,576 +0.19(+2.74%)
Oct 17, 2008 7.126 7.407 6.945 7.042 873,427 -0.31(-4.21%)
Oct 16, 2008 6.965 7.403 6.628 7.351 1,129,273 +0.35(+5.05%)
Oct 15, 2008 7.620 7.777 6.953 6.997 577,255 -0.80(-10.26%)
Oct 14, 2008 8.211 8.376 7.536 7.797 1,006,432 -0.26(-3.19%)
Oct 13, 2008 7.287 8.054 7.235 8.054 710,459 +1.16(+16.85%)
Oct 10, 2008 6.752 7.552 6.447 6.893 2,065,052 -0.20(-2.83%)
Oct 09, 2008 7.496 7.733 7.094 7.094 1,426,648 -0.39(-5.16%)
Oct 08, 2008 7.235 7.914 7.034 7.480 945,609 +0.10(+1.36%)
Oct 07, 2008 8.066 8.143 7.347 7.379 853,281 -0.56(-7.08%)
Oct 06, 2008 7.942 8.002 7.146 7.942 1,155,834 -0.22(-2.71%)
Oct 03, 2008 8.480 8.898 8.143 8.163 1,322,129 -0.27(-3.24%)
Oct 02, 2008 8.617 8.842 8.308 8.436 1,404,608 -0.34(-3.89%)
Oct 01, 2008 8.360 8.927 8.199 8.778 1,347,034 +0.33(+3.85%)
Sep 30, 2008 8.046 8.541 7.870 8.452 1,671,051 +0.63(+8.07%)
Sep 29, 2008 8.537 8.537 7.456 7.821 972,522 -0.92(-10.49%)
Sep 26, 2008 8.645 8.931 8.275 8.738 0 -0.08(-0.87%)
Sep 25, 2008 8.480 9.103 8.440 8.814 2,334,093 +0.33(+3.93%)
Sep 24, 2008 8.722 8.722 8.348 8.480 1,342,521 -0.10(-1.17%)
Sep 23, 2008 8.714 8.911 8.529 8.581 1,222,651 -0.12(-1.43%)
Sep 22, 2008 8.637 8.742 8.420 8.706 2,190,076 +0.01(+0.14%)
Sep 19, 2008 8.340 8.927 8.340 8.693 0 +0.69(+8.58%)
Sep 18, 2008 7.508 8.175 7.158 8.006 1,661,397 +0.61(+8.20%)
Sep 17, 2008 7.737 7.789 7.134 7.399 1,195,812 -0.64(-7.90%)
Sep 16, 2008 7.295 8.215 7.295 8.034 1,464,666 +0.52(+6.90%)
Sep 15, 2008 7.697 7.757 7.271 7.516 1,023,326 -0.49(-6.12%)
Sep 12, 2008 7.918 8.107 7.653 8.006 1,185,991 +0.02(+0.30%)
Sep 11, 2008 7.435 7.986 7.375 7.982 1,079,450 +0.36(+4.75%)
Sep 10, 2008 7.588 7.781 7.524 7.620 783,170 +0.16(+2.16%)
Sep 09, 2008 7.544 7.837 7.034 7.460 1,470,423 -0.14(-1.80%)
Sep 08, 2008 7.596 7.624 7.476 7.596 822,591 +0.25(+3.45%)
Sep 05, 2008 7.311 7.379 7.094 7.343 0 -0.01(-0.11%)
Sep 04, 2008 7.620 7.632 7.295 7.351 863,144 -0.36(-4.64%)
Sep 03, 2008 7.560 7.789 7.544 7.709 1,446,679 +0.09(+1.16%)
Sep 02, 2008 7.753 7.753 7.492 7.620 1,001,842 -0.01(-0.11%)
Aug 29, 2008 7.725 7.781 7.572 7.628 552,021 -0.10(-1.30%)
Aug 28, 2008 7.697 7.753 7.612 7.729 1,186,750 +0.09(+1.16%)
Aug 27, 2008 7.592 7.753 7.532 7.640 832,583 +0.02(+0.26%)
Aug 26, 2008 7.648 7.801 7.444 7.620 767,264 -0.05(-0.68%)
Aug 25, 2008 7.797 7.797 7.576 7.673 589,814 -0.17(-2.15%)
Aug 22, 2008 7.809 7.878 7.721 7.841 773,904 +0.07(+0.93%)
Aug 21, 2008 7.930 7.954 7.733 7.769 965,066 -0.19(-2.42%)
Aug 20, 2008 7.978 8.099 7.837 7.962 643,664 -0.04(-0.55%)
Aug 19, 2008 8.151 8.155 7.918 8.006 870,807 -0.15(-1.82%)
Aug 18, 2008 7.918 8.390 7.677 8.155 1,317,357 -0.12(-1.46%)
Aug 15, 2008 8.444 8.617 8.123 8.275 0 -0.12(-1.48%)
Aug 14, 2008 8.123 8.499 8.038 8.400 1,064,248 +0.26(+3.21%)
Aug 13, 2008 8.288 8.408 8.014 8.139 1,371,617 -0.07(-0.88%)
Aug 12, 2008 8.151 8.436 8.030 8.211 1,829,885 +0.08(+0.94%)
Aug 11, 2008 8.034 8.159 7.898 8.135 1,685,781 +0.08(+1.05%)
Aug 08, 2008 7.825 8.280 7.823 8.050 875,846 +0.14(+1.78%)
Aug 07, 2008 7.653 8.095 7.552 7.910 1,098,317 +0.21(+2.77%)
Aug 06, 2008 7.717 7.813 7.476 7.697 1,291,195 +0.03(+0.42%)
Aug 05, 2008 7.862 8.171 7.323 7.665 3,000,436 +0.92(+13.65%)
Aug 04, 2008 6.877 6.897 6.395 6.744 866,583 -0.19(-2.72%)
Aug 01, 2008 6.993 7.198 6.817 6.933 853,876 -0.10(-1.48%)
Jul 31, 2008 6.704 7.186 6.551 7.038 694,547 +0.25(+3.67%)
Jul 30, 2008 6.599 6.812 6.599 6.788 734,128 +0.24(+3.62%)
Jul 29, 2008 6.551 6.555 6.411 6.551 835,138 +0.12(+1.81%)
Jul 28, 2008 6.672 6.796 6.407 6.435 670,926 -0.30(-4.42%)
Jul 25, 2008 6.660 6.893 6.644 6.732 633,082 +0.08(+1.21%)
Jul 24, 2008 6.929 6.953 6.539 6.652 812,557 -0.23(-3.39%)
Jul 23, 2008 6.760 6.977 6.720 6.885 1,312,294 +0.09(+1.30%)
Jul 22, 2008 5.973 6.873 5.973 6.796 1,326,774 +0.77(+12.73%)
Jul 21, 2008 5.973 6.133 5.940 6.029 597,371 +0.08(+1.35%)
Jul 18, 2008 5.936 6.053 5.743 5.948 693,027 +0.01(+0.14%)
Jul 17, 2008 5.530 5.981 5.530 5.940 835,905 +0.45(+8.12%)
Jul 16, 2008 5.366 5.603 5.253 5.494 1,012,824 +0.17(+3.17%)
Jul 15, 2008 5.309 5.502 5.112 5.325 1,529,843 -0.01(-0.15%)
Jul 14, 2008 5.707 5.707 5.273 5.333 1,029,561 -0.32(-5.62%)
Jul 11, 2008 5.410 5.727 5.329 5.651 825,564 +0.17(+3.15%)
Jul 10, 2008 5.446 5.663 5.406 5.478 636,249 +0.09(+1.64%)
Jul 09, 2008 5.454 5.603 5.390 5.390 639,576 -0.08(-1.40%)
Jul 08, 2008 5.317 5.486 5.137 5.466 696,921 +0.16(+3.03%)
Jul 07, 2008 5.454 5.550 5.205 5.305 833,200 -0.12(-2.15%)
Jul 04, 2008 5.394 5.470 5.197 5.422 800,656 +0.00(+0.00%)
Jul 03, 2008 5.394 5.470 5.197 5.422 800,656 +0.01(+0.15%)
Jul 02, 2008 5.816 5.876 5.289 5.414 1,115,771 -0.41(-7.04%)
Jul 01, 2008 5.884 5.912 5.635 5.824 889,485 -0.15(-2.49%)
Jun 30, 2008 6.149 6.186 5.968 5.973 1,030,907 -0.21(-3.38%)
Jun 27, 2008 6.186 6.386 6.057 6.181 4,117,105 -0.01(-0.13%)
Jun 26, 2008 6.616 6.620 6.157 6.190 1,012,652 -0.53(-7.84%)
Jun 25, 2008 6.632 6.917 6.591 6.716 516,372 +0.08(+1.15%)
Jun 24, 2008 6.728 6.909 6.608 6.640 1,041,295 -0.14(-2.07%)
Jun 23, 2008 6.865 6.889 6.688 6.780 507,487 +0.00(+0.00%)
Jun 20, 2008 6.808 7.009 6.780 6.780 794,747 -0.06(-0.94%)
Jun 19, 2008 6.760 6.849 6.712 6.845 513,232 +0.10(+1.55%)
Jun 18, 2008 6.744 6.821 6.732 6.740 588,078 -0.08(-1.12%)
Jun 17, 2008 6.901 6.901 6.788 6.817 886,495 +0.01(+0.18%)
Jun 16, 2008 6.503 6.833 6.499 6.804 1,080,920 -0.12(-1.68%)
Jun 13, 2008 6.780 6.937 6.704 6.921 882,899 +0.16(+2.38%)
Jun 12, 2008 6.776 6.821 6.720 6.760 552,789 +0.05(+0.78%)
Jun 11, 2008 6.752 6.796 6.656 6.708 698,444 -0.04(-0.54%)
Jun 10, 2008 6.700 6.760 6.648 6.744 528,262 -0.07(-1.00%)
Jun 09, 2008 6.973 6.973 6.692 6.812 740,014 -0.07(-0.99%)
Jun 06, 2008 7.021 7.042 6.825 6.881 1,003,648 -0.25(-3.44%)
Jun 05, 2008 6.941 7.126 6.817 7.126 531,997 +0.17(+2.49%)
Jun 04, 2008 6.913 6.997 6.857 6.953 746,541 +0.05(+0.76%)
Jun 03, 2008 6.941 6.977 6.796 6.901 550,550 -0.08(-1.15%)
Jun 02, 2008 6.973 6.997 6.808 6.981 456,616 +0.01(+0.12%)
May 30, 2008 7.005 7.154 6.815 6.973 647,570 -0.03(-0.46%)
May 29, 2008 6.756 7.074 6.756 7.005 619,858 +0.20(+3.01%)
May 28, 2008 6.784 6.889 6.780 6.800 768,931 +0.03(+0.48%)
May 27, 2008 6.817 6.861 6.670 6.768 1,455,793 -0.05(-0.71%)
May 26, 2008 6.833 6.861 6.728 6.817 0 +0.00(+0.00%)
May 23, 2008 6.833 6.861 6.728 6.817 644,759 -0.01(-0.12%)
May 22, 2008 6.849 6.945 6.784 6.825 806,824 +0.00(+0.06%)
May 21, 2008 6.897 6.897 6.784 6.821 625,755 -0.08(-1.16%)
May 20, 2008 7.042 7.042 6.845 6.901 715,970 -0.14(-2.00%)
May 19, 2008 6.921 7.134 6.796 7.042 700,999 +0.15(+2.22%)
May 16, 2008 6.905 6.925 6.784 6.889 595,268 -0.06(-0.81%)
May 15, 2008 6.796 6.969 6.720 6.945 611,142 +0.12(+1.83%)
May 14, 2008 6.748 6.865 6.676 6.821 567,773 +0.14(+2.11%)
May 13, 2008 6.591 6.821 6.587 6.680 1,047,879 +0.06(+0.85%)
May 12, 2008 6.567 6.672 6.539 6.624 675,404 +0.02(+0.37%)
May 09, 2008 6.487 6.620 6.455 6.599 442,784 +0.09(+1.36%)
May 08, 2008 6.620 6.628 6.423 6.511 561,199 -0.10(-1.46%)
May 07, 2008 6.599 6.804 6.515 6.608 991,337 +0.01(+0.12%)
May 06, 2008 6.543 6.764 6.423 6.599 1,430,932 -0.07(-1.08%)
May 05, 2008 6.230 6.704 6.165 6.672 1,306,728 +0.41(+6.62%)
May 02, 2008 6.141 6.431 6.057 6.258 1,288,398 +0.15(+2.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.