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

Westlake Corp (NY: WLK )

158.56 +1.86 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2019 66.45 66.83 64.28 64.65 853,664 -1.62(-2.45%)
Apr 29, 2019 66.96 67.51 66.13 66.27 610,469 -0.76(-1.13%)
Apr 26, 2019 66.46 67.16 65.88 67.03 463,829 +0.50(+0.75%)
Apr 25, 2019 68.02 68.02 66.47 66.53 543,800 -1.80(-2.63%)
Apr 24, 2019 69.80 70.34 68.10 68.33 792,203 -1.71(-2.44%)
Apr 23, 2019 69.50 70.57 68.74 70.03 673,022 +0.71(+1.03%)
Apr 22, 2019 69.85 70.22 69.12 69.32 388,587 -0.39(-0.56%)
Apr 18, 2019 70.50 70.80 69.47 69.71 606,140 -0.51(-0.73%)
Apr 17, 2019 71.17 71.68 70.04 70.22 980,445 -1.07(-1.50%)
Apr 16, 2019 71.93 72.37 70.90 71.28 673,777 -0.60(-0.84%)
Apr 15, 2019 72.19 72.25 70.96 71.89 913,167 +1.08(+1.52%)
Apr 12, 2019 70.38 71.01 69.57 70.81 823,327 +1.61(+2.33%)
Apr 11, 2019 69.27 69.80 68.63 69.20 979,508 -0.25(-0.36%)
Apr 10, 2019 68.99 69.88 67.98 69.45 1,081,029 +0.27(+0.39%)
Apr 09, 2019 69.87 69.88 68.78 69.18 925,302 -1.07(-1.52%)
Apr 08, 2019 70.52 70.63 69.13 70.25 2,593,481 -0.32(-0.46%)
Apr 05, 2019 69.46 70.61 68.55 70.57 2,075,420 +1.50(+2.17%)
Apr 04, 2019 66.45 69.19 65.92 69.07 1,194,692 +2.76(+4.17%)
Apr 03, 2019 66.18 67.60 65.72 66.31 1,986,947 +0.88(+1.35%)
Apr 02, 2019 64.65 65.98 63.97 65.43 1,260,252 +0.74(+1.15%)
Apr 01, 2019 63.82 65.16 63.60 64.68 758,057 +1.79(+2.84%)
Mar 29, 2019 62.77 63.70 62.60 62.90 660,625 +0.22(+0.35%)
Mar 28, 2019 61.95 63.13 61.86 62.67 951,694 +0.74(+1.20%)
Mar 27, 2019 62.38 63.26 61.70 61.93 712,161 +0.03(+0.04%)
Mar 26, 2019 60.42 61.94 59.96 61.90 1,240,638 +1.78(+2.96%)
Mar 25, 2019 61.33 62.01 59.76 60.12 1,426,552 -1.12(-1.83%)
Mar 22, 2019 63.82 63.95 60.88 61.25 892,163 -3.36(-5.19%)
Mar 21, 2019 63.16 65.21 63.16 64.60 777,080 +0.59(+0.93%)
Mar 20, 2019 63.82 64.90 63.34 64.01 788,531 -0.23(-0.36%)
Mar 19, 2019 65.57 66.23 64.00 64.24 581,058 -0.74(-1.14%)
Mar 18, 2019 64.29 65.00 63.42 64.98 587,584 +0.82(+1.29%)
Mar 15, 2019 63.79 64.65 63.44 64.16 755,031 +0.47(+0.74%)
Mar 14, 2019 63.98 64.25 63.17 63.68 525,500 -0.64(-0.99%)
Mar 13, 2019 64.17 64.67 63.23 64.32 668,149 +0.79(+1.24%)
Mar 12, 2019 64.00 64.39 63.46 63.54 716,639 -0.20(-0.32%)
Mar 11, 2019 62.99 64.21 62.56 63.74 580,963 +1.15(+1.84%)
Mar 08, 2019 63.05 63.20 61.77 62.59 642,068 -1.28(-2.00%)
Mar 07, 2019 65.53 65.97 63.16 63.87 1,115,488 -1.62(-2.48%)
Mar 06, 2019 64.78 66.75 64.45 65.49 1,024,173 +1.13(+1.76%)
Mar 05, 2019 65.41 65.76 64.33 64.36 825,871 -1.11(-1.70%)
Mar 04, 2019 65.04 65.97 63.84 65.47 1,604,241 +0.92(+1.42%)
Mar 01, 2019 65.47 66.60 63.30 64.56 1,284,568 -0.20(-0.31%)
Feb 28, 2019 66.99 67.34 64.56 64.76 1,245,757 -2.40(-3.57%)
Feb 27, 2019 66.81 67.24 66.28 67.16 939,742 +0.23(+0.35%)
Feb 26, 2019 67.20 68.11 66.91 66.93 836,772 -1.27(-1.86%)
Feb 25, 2019 70.00 70.50 67.85 68.20 1,904,074 -1.61(-2.30%)
Feb 22, 2019 69.40 70.47 69.29 69.80 809,994 +0.74(+1.07%)
Feb 21, 2019 73.26 73.72 68.84 69.07 1,552,799 -4.73(-6.41%)
Feb 20, 2019 70.66 73.81 68.36 73.80 2,910,212 +2.64(+3.71%)
Feb 19, 2019 66.84 73.80 66.78 71.15 3,010,670 -3.56(-4.76%)
Feb 15, 2019 72.84 74.86 72.62 74.71 1,811,391 +2.85(+3.96%)
Feb 14, 2019 71.23 72.41 71.14 71.86 520,734 +0.23(+0.32%)
Feb 13, 2019 71.94 72.25 71.30 71.63 747,845 +0.21(+0.30%)
Feb 12, 2019 69.92 71.88 69.82 71.42 860,044 +2.31(+3.34%)
Feb 11, 2019 67.92 69.33 67.86 69.11 1,272,137 +1.18(+1.74%)
Feb 08, 2019 67.82 68.67 66.82 67.93 765,175 -0.39(-0.57%)
Feb 07, 2019 69.36 70.00 67.51 68.32 872,252 -1.67(-2.39%)
Feb 06, 2019 70.95 71.53 69.90 69.99 571,931 -1.92(-2.67%)
Feb 05, 2019 69.56 72.01 69.56 71.91 740,708 +2.24(+3.21%)
Feb 04, 2019 69.72 70.05 68.69 69.68 461,853 +0.08(+0.12%)
Feb 01, 2019 68.15 70.16 67.85 69.59 761,602 +1.33(+1.95%)
Jan 31, 2019 70.14 70.21 67.94 68.26 1,025,068 -2.89(-4.06%)
Jan 30, 2019 70.17 71.53 68.45 71.15 584,694 +0.29(+0.40%)
Jan 29, 2019 68.53 71.40 68.53 70.87 648,293 +2.17(+3.16%)
Jan 28, 2019 68.35 69.04 67.92 68.70 780,047 -0.67(-0.97%)
Jan 25, 2019 67.97 69.62 67.76 69.37 875,491 +2.18(+3.24%)
Jan 24, 2019 66.95 67.43 66.83 67.19 616,418 +0.22(+0.33%)
Jan 23, 2019 69.21 69.57 66.79 66.97 912,549 -2.24(-3.24%)
Jan 22, 2019 71.13 71.49 68.41 69.21 863,527 -2.68(-3.73%)
Jan 18, 2019 70.40 73.19 70.40 71.89 1,039,287 +2.14(+3.07%)
Jan 17, 2019 68.52 70.28 68.00 69.75 637,655 +0.74(+1.07%)
Jan 16, 2019 67.50 70.28 67.20 69.01 1,078,898 +1.96(+2.92%)
Jan 15, 2019 68.35 68.70 66.45 67.05 596,902 -1.41(-2.06%)
Jan 14, 2019 68.60 69.48 67.72 68.47 752,624 -0.88(-1.27%)
Jan 11, 2019 69.30 69.97 68.83 69.34 713,752 -0.62(-0.88%)
Jan 10, 2019 68.76 70.06 67.44 69.96 819,393 +0.35(+0.50%)
Jan 09, 2019 69.29 70.29 68.77 69.61 1,261,639 +0.78(+1.13%)
Jan 08, 2019 66.97 69.07 66.46 68.83 1,987,216 +4.24(+6.56%)
Jan 07, 2019 64.23 65.47 62.95 64.59 1,405,707 +0.33(+0.52%)
Jan 04, 2019 62.20 64.51 61.93 64.26 892,054 +4.01(+6.65%)
Jan 03, 2019 62.05 62.62 60.20 60.25 651,975 -2.06(-3.31%)
Jan 02, 2019 60.04 63.14 60.03 62.31 1,346,615 +1.19(+1.95%)
Dec 31, 2018 60.11 61.15 59.74 61.12 713,860 +1.46(+2.45%)
Dec 28, 2018 60.08 60.38 59.09 59.66 572,149 -0.38(-0.63%)
Dec 27, 2018 57.69 60.05 57.39 60.04 397,600 +1.30(+2.22%)
Dec 26, 2018 56.08 58.84 55.21 58.74 507,796 +2.56(+4.55%)
Dec 24, 2018 56.28 57.78 55.61 56.18 284,071 -0.54(-0.94%)
Dec 21, 2018 56.77 57.96 56.54 56.72 894,328 -0.24(-0.42%)
Dec 20, 2018 57.12 59.25 56.64 56.96 931,428 -0.66(-1.14%)
Dec 19, 2018 59.51 60.40 57.31 57.61 1,187,274 -1.96(-3.29%)
Dec 18, 2018 60.33 61.89 59.49 59.57 1,250,237 -0.47(-0.78%)
Dec 17, 2018 59.34 61.61 58.91 60.04 921,455 +0.34(+0.57%)
Dec 14, 2018 61.08 62.18 59.08 59.70 1,122,755 -2.19(-3.54%)
Dec 13, 2018 62.50 63.54 61.26 61.89 733,681 -0.33(-0.53%)
Dec 12, 2018 62.61 63.49 61.72 62.22 1,023,189 +0.97(+1.58%)
Dec 11, 2018 63.01 63.37 60.11 61.25 963,856 -0.47(-0.76%)
Dec 10, 2018 62.75 63.11 59.63 61.72 1,105,919 -1.43(-2.27%)
Dec 07, 2018 65.89 68.02 63.02 63.15 964,805 -1.76(-2.72%)
Dec 06, 2018 62.70 65.08 62.31 64.92 1,054,351 -0.12(-0.18%)
Dec 04, 2018 68.05 68.40 64.91 65.04 802,524 -3.15(-4.62%)
Dec 03, 2018 68.73 69.51 67.02 68.19 934,874 +1.23(+1.83%)
Nov 30, 2018 65.87 67.06 65.69 66.96 1,226,034 +0.62(+0.93%)
Nov 29, 2018 64.81 66.89 64.71 66.34 604,373 +1.56(+2.41%)
Nov 28, 2018 63.44 64.88 62.43 64.78 1,017,352 +1.31(+2.07%)
Nov 27, 2018 63.31 64.17 62.81 63.47 1,141,031 -0.69(-1.08%)
Nov 26, 2018 63.18 64.63 63.18 64.16 528,019 +1.20(+1.91%)
Nov 23, 2018 62.86 63.99 62.27 62.96 440,709 -0.90(-1.41%)
Nov 21, 2018 63.86 63.86 63.86 0 +1.74(+2.80%)
Nov 20, 2018 63.01 63.26 61.58 62.12 733,269 -2.02(-3.14%)
Nov 19, 2018 65.40 66.13 63.86 64.14 647,097 -1.89(-2.86%)
Nov 16, 2018 65.83 67.64 65.31 66.02 708,764 +0.04(+0.06%)
Nov 15, 2018 65.10 66.37 64.24 65.99 886,268 +0.29(+0.43%)
Nov 14, 2018 65.96 66.91 64.73 65.70 1,539,771 +0.27(+0.41%)
Nov 13, 2018 67.89 68.67 65.33 65.44 834,029 -2.70(-3.96%)
Nov 12, 2018 70.06 70.20 67.79 68.13 858,639 -1.72(-2.46%)
Nov 09, 2018 70.04 70.93 69.52 69.85 904,128 -1.44(-2.01%)
Nov 08, 2018 72.48 73.05 71.01 71.29 757,661 -1.96(-2.68%)
Nov 07, 2018 73.20 73.43 71.00 73.25 839,893 +0.48(+0.66%)
Nov 06, 2018 71.81 75.00 69.76 72.77 1,473,452 +4.20(+6.12%)
Nov 05, 2018 68.64 69.59 67.52 68.57 765,796 +0.25(+0.36%)
Nov 02, 2018 69.43 69.78 68.18 68.33 553,929 -0.61(-0.88%)
Nov 01, 2018 66.77 69.17 65.93 68.93 799,558 +3.31(+5.05%)
Oct 31, 2018 65.91 67.28 65.51 65.62 1,153,969 +0.52(+0.79%)
Oct 30, 2018 64.50 66.02 63.35 65.10 803,621 +0.38(+0.58%)
Oct 29, 2018 66.48 66.56 63.99 64.73 535,066 -0.63(-0.96%)
Oct 26, 2018 64.06 65.97 62.95 65.35 954,327 +0.23(+0.35%)
Oct 25, 2018 64.63 65.52 63.83 65.12 1,234,949 +1.34(+2.11%)
Oct 24, 2018 67.05 67.64 63.77 63.78 926,364 -3.20(-4.78%)
Oct 23, 2018 67.44 68.29 66.43 66.98 1,039,638 -2.24(-3.23%)
Oct 22, 2018 70.96 71.16 68.74 69.22 789,773 -1.25(-1.78%)
Oct 19, 2018 71.01 71.65 70.01 70.47 695,834 -0.55(-0.78%)
Oct 18, 2018 72.10 73.65 70.75 71.02 754,265 -1.50(-2.07%)
Oct 17, 2018 74.13 74.39 71.57 72.52 588,673 -1.40(-1.89%)
Oct 16, 2018 73.44 74.31 72.83 73.92 933,765 +0.94(+1.29%)
Oct 15, 2018 74.33 75.08 72.97 72.98 540,403 -1.41(-1.89%)
Oct 12, 2018 74.15 75.91 73.77 74.39 1,040,491 +1.19(+1.62%)
Oct 11, 2018 73.69 75.54 73.19 73.20 1,621,443 -0.67(-0.91%)
Oct 10, 2018 74.07 75.60 72.99 73.88 986,122 -0.32(-0.43%)
Oct 09, 2018 76.51 77.02 73.82 74.20 1,065,669 -2.48(-3.23%)
Oct 08, 2018 76.24 79.10 76.18 76.67 945,827 +1.53(+2.03%)
Oct 05, 2018 74.55 75.54 74.25 75.15 1,083,084 +0.74(+0.99%)
Oct 04, 2018 75.24 75.84 73.99 74.41 936,331 -0.64(-0.85%)
Oct 03, 2018 75.98 76.20 72.78 75.04 1,914,807 -1.70(-2.22%)
Oct 02, 2018 77.15 77.77 76.30 76.75 852,400 -0.22(-0.29%)
Oct 01, 2018 76.49 78.45 76.49 76.97 692,927 +0.48(+0.63%)
Sep 28, 2018 77.07 77.12 75.36 76.49 931,944 -1.07(-1.38%)
Sep 27, 2018 79.03 79.03 77.29 77.56 868,550 -1.59(-2.01%)
Sep 26, 2018 78.73 80.67 78.61 79.15 1,038,707 -0.41(-0.51%)
Sep 25, 2018 78.92 80.05 78.48 79.55 1,467,159 +0.26(+0.32%)
Sep 24, 2018 79.16 79.56 78.05 79.30 986,273 +0.19(+0.24%)
Sep 21, 2018 79.54 80.31 78.66 79.10 778,195 -0.29(-0.36%)
Sep 20, 2018 78.25 80.45 78.24 79.39 1,126,055 +2.14(+2.78%)
Sep 19, 2018 75.43 78.54 75.41 77.24 1,165,906 +0.03(+0.04%)
Sep 18, 2018 79.15 79.15 77.10 77.22 1,373,472 -1.74(-2.20%)
Sep 17, 2018 79.66 80.51 78.86 78.96 824,416 -1.05(-1.31%)
Sep 14, 2018 79.19 80.69 78.49 80.00 942,049 +0.85(+1.07%)
Sep 13, 2018 79.33 81.01 78.81 79.16 980,042 +0.05(+0.06%)
Sep 12, 2018 79.63 79.87 79.02 79.11 821,684 -0.66(-0.83%)
Sep 11, 2018 79.63 81.04 78.91 79.77 1,142,172 -0.58(-0.72%)
Sep 10, 2018 82.41 82.73 80.04 80.35 888,108 -1.75(-2.13%)
Sep 07, 2018 82.91 83.42 80.40 82.10 1,383,519 -2.57(-3.03%)
Sep 06, 2018 85.55 87.43 84.20 84.67 1,128,452 -1.04(-1.21%)
Sep 05, 2018 85.41 86.31 84.29 85.71 793,581 +0.30(+0.36%)
Sep 04, 2018 86.54 86.83 84.80 85.41 779,361 -1.63(-1.87%)
Aug 31, 2018 87.04 87.04 87.04 0 -0.19(-0.22%)
Aug 30, 2018 88.59 88.80 87.13 87.23 896,525 -1.63(-1.83%)
Aug 29, 2018 89.51 89.83 88.02 88.86 620,072 -1.37(-1.52%)
Aug 28, 2018 90.51 91.10 89.69 90.23 1,038,240 +0.06(+0.06%)
Aug 27, 2018 89.44 90.64 89.44 90.17 490,094 +0.96(+1.07%)
Aug 24, 2018 89.04 89.83 88.63 89.22 736,409 +0.68(+0.77%)
Aug 23, 2018 89.91 90.03 87.81 88.54 891,508 -1.59(-1.76%)
Aug 22, 2018 89.92 90.48 88.95 90.13 823,781 +0.80(+0.89%)
Aug 21, 2018 88.65 89.69 88.60 89.33 733,348 +0.66(+0.75%)
Aug 20, 2018 88.07 89.17 87.80 88.67 1,121,795 +0.92(+1.05%)
Aug 17, 2018 88.79 88.79 87.14 87.75 910,926 -1.23(-1.38%)
Aug 16, 2018 87.07 89.31 86.62 88.98 1,071,578 +2.80(+3.25%)
Aug 15, 2018 88.37 88.37 85.16 86.18 1,412,073 -3.50(-3.90%)
Aug 14, 2018 89.86 90.92 89.60 89.68 617,414 +0.34(+0.38%)
Aug 13, 2018 90.10 91.10 89.07 89.34 873,291 -0.68(-0.75%)
Aug 10, 2018 91.11 91.38 88.46 90.02 778,241 -2.02(-2.19%)
Aug 09, 2018 91.65 92.82 91.34 92.04 767,359 +0.38(+0.41%)
Aug 08, 2018 92.01 92.46 90.10 91.66 799,036 -0.43(-0.47%)
Aug 07, 2018 92.41 94.65 91.95 92.09 820,672 -0.05(-0.05%)
Aug 06, 2018 90.64 92.53 90.17 92.14 812,729 +0.80(+0.87%)
Aug 03, 2018 90.72 92.52 90.27 91.34 845,455 +0.61(+0.67%)
Aug 02, 2018 93.21 93.21 88.73 90.73 3,018,302 -8.00(-8.11%)
Aug 01, 2018 98.41 100.86 98.08 98.74 1,381,873 +0.31(+0.32%)
Jul 31, 2018 96.96 98.70 96.77 98.42 634,614 +2.04(+2.11%)
Jul 30, 2018 96.96 97.76 96.23 96.39 556,904 +0.24(+0.25%)
Jul 27, 2018 97.68 98.05 95.44 96.15 515,595 -1.32(-1.36%)
Jul 26, 2018 96.43 98.28 96.40 97.47 625,301 +0.60(+0.62%)
Jul 25, 2018 96.40 96.98 94.21 96.87 1,046,901 +0.28(+0.29%)
Jul 24, 2018 99.14 96.34 96.60 939,058 -1.13(-1.16%)
Jul 23, 2018 99.14 99.14 97.54 97.73 567,463 -1.07(-1.09%)
Jul 20, 2018 98.19 99.39 97.69 98.80 616,403 +0.22(+0.22%)
Jul 19, 2018 98.78 99.09 97.86 98.58 601,773 -0.73(-0.73%)
Jul 18, 2018 98.81 100.18 98.60 99.31 594,008 +0.42(+0.43%)
Jul 17, 2018 97.04 99.07 96.79 98.88 535,722 +2.03(+2.09%)
Jul 16, 2018 98.62 99.12 96.31 96.85 731,444 -2.18(-2.20%)
Jul 13, 2018 98.50 99.66 98.36 99.03 605,618 +0.63(+0.64%)
Jul 12, 2018 98.53 99.77 97.15 98.40 858,862 +0.17(+0.18%)
Jul 11, 2018 99.70 100.61 97.22 98.22 1,656,486 -4.22(-4.12%)
Jul 10, 2018 102.71 103.59 101.61 102.44 702,615 +0.07(+0.07%)
Jul 09, 2018 101.33 102.51 100.70 102.37 775,998 +1.89(+1.88%)
Jul 06, 2018 99.36 100.82 98.88 100.48 552,239 +0.61(+0.61%)
Jul 05, 2018 99.35 99.87 98.44 99.87 763,263 +1.40(+1.43%)
Jul 03, 2018 98.47 98.47 98.47 0 -0.82(-0.82%)
Jul 02, 2018 99.14 99.38 97.19 99.29 1,007,281 +0.49(+0.49%)
Jun 29, 2018 98.22 100.13 98.22 98.80 786,403 +0.99(+1.01%)
Jun 28, 2018 97.16 97.81 96.13 97.81 642,963 +0.46(+0.47%)
Jun 27, 2018 96.87 98.83 96.83 97.35 1,189,073 +0.84(+0.87%)
Jun 26, 2018 96.91 97.56 95.45 96.52 852,138 -0.28(-0.28%)
Jun 25, 2018 98.35 98.37 95.38 96.79 679,485 -2.22(-2.24%)
Jun 22, 2018 100.36 97.19 99.01 1,382,714 +1.83(+1.88%)
Jun 21, 2018 97.12 98.75 96.39 97.19 1,374,265 +0.81(+0.84%)
Jun 20, 2018 97.24 97.30 94.85 96.38 1,085,862 -0.57(-0.59%)
Jun 19, 2018 98.94 98.94 95.20 96.95 1,189,436 -3.60(-3.58%)
Jun 18, 2018 100.00 100.89 99.67 100.55 837,361 -0.43(-0.43%)
Jun 15, 2018 103.08 99.56 100.98 1,005,393 -2.10(-2.04%)
Jun 14, 2018 103.67 104.26 102.56 103.08 875,171 -0.13(-0.12%)
Jun 13, 2018 105.34 105.55 102.49 103.21 974,479 -1.91(-1.82%)
Jun 12, 2018 106.04 106.79 104.42 105.12 1,012,089 -1.22(-1.15%)
Jun 11, 2018 107.91 107.92 105.59 106.34 910,128 -1.68(-1.56%)
Jun 08, 2018 107.69 108.09 106.97 108.02 775,162 +0.04(+0.03%)
Jun 07, 2018 109.32 109.94 107.38 107.98 909,709 -1.27(-1.16%)
Jun 06, 2018 109.38 107.96 109.25 957,197 +1.34(+1.24%)
Jun 05, 2018 106.72 108.07 106.68 107.91 540,580 +0.93(+0.87%)
Jun 04, 2018 107.30 107.94 106.36 106.98 983,051 -0.04(-0.03%)
Jun 01, 2018 107.74 108.75 105.92 107.02 1,078,608 +0.78(+0.74%)
May 31, 2018 109.19 109.70 106.17 106.24 2,846,150 -2.95(-2.70%)
May 30, 2018 109.47 109.87 108.53 109.18 705,384 +0.94(+0.86%)
May 29, 2018 107.68 110.75 107.68 108.25 988,686 -0.12(-0.11%)
May 25, 2018 108.37 108.37 108.37 0 -2.08(-1.88%)
May 24, 2018 110.77 112.49 109.02 110.45 715,858 -0.82(-0.73%)
May 23, 2018 110.88 112.15 109.70 111.26 660,510 -0.66(-0.59%)
May 22, 2018 113.64 113.90 111.77 111.92 668,976 -1.40(-1.24%)
May 21, 2018 112.31 113.49 111.33 113.32 547,658 +2.19(+1.97%)
May 18, 2018 110.75 112.11 110.75 111.13 616,633 +0.41(+0.37%)
May 17, 2018 110.89 111.68 110.06 110.72 838,671 +0.09(+0.08%)
May 16, 2018 109.17 111.74 109.17 110.63 669,517 +1.59(+1.45%)
May 15, 2018 107.21 109.36 106.67 109.04 1,092,331 +1.20(+1.11%)
May 14, 2018 107.94 108.45 107.50 107.84 457,781 +0.53(+0.50%)
May 11, 2018 107.10 108.03 106.81 107.31 705,664 +0.65(+0.61%)
May 10, 2018 104.77 107.97 104.22 106.66 1,093,662 +2.29(+2.20%)
May 09, 2018 100.43 104.58 100.22 104.37 1,020,427 +4.95(+4.98%)
May 08, 2018 98.01 99.99 97.72 99.42 795,509 +1.51(+1.54%)
May 07, 2018 98.30 99.19 97.64 97.91 1,176,925 +0.22(+0.23%)
May 04, 2018 95.89 98.04 95.33 97.69 1,292,171 +1.32(+1.37%)
May 03, 2018 98.87 98.98 93.54 96.37 1,999,609 -2.55(-2.58%)
May 02, 2018 97.99 100.92 97.81 98.92 1,477,646 +1.28(+1.31%)
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.