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

Westlake Corp (NY: WLK )

160.23 +2.90 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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, 2008 6.776 6.909 6.656 6.716 1,018,305 -0.04(-0.54%)
Apr 29, 2008 6.877 6.933 6.720 6.752 1,088,297 -0.18(-2.55%)
Apr 28, 2008 6.909 6.993 6.792 6.929 596,040 +0.08(+1.23%)
Apr 25, 2008 6.845 7.009 6.668 6.845 704,072 +0.12(+1.73%)
Apr 24, 2008 6.354 6.933 6.354 6.728 1,459,279 +0.44(+6.96%)
Apr 23, 2008 6.378 6.386 6.186 6.290 703,385 -0.09(-1.39%)
Apr 22, 2008 6.326 6.656 6.242 6.378 933,432 +0.08(+1.21%)
Apr 21, 2008 6.382 6.431 6.282 6.302 600,075 -0.14(-2.24%)
Apr 18, 2008 6.439 6.559 6.390 6.447 524,744 +0.01(+0.12%)
Apr 17, 2008 6.531 6.535 6.298 6.439 733,874 -0.13(-2.02%)
Apr 16, 2008 6.165 6.595 6.165 6.571 985,649 +0.41(+6.72%)
Apr 15, 2008 6.519 6.519 6.000 6.157 1,254,180 -0.34(-5.20%)
Apr 14, 2008 6.608 6.728 6.395 6.495 1,080,604 -0.18(-2.71%)
Apr 11, 2008 6.861 6.893 6.595 6.676 993,362 -0.16(-2.29%)
Apr 10, 2008 6.752 7.295 6.752 6.833 2,793,391 +0.43(+6.72%)
Apr 09, 2008 6.804 6.881 6.378 6.403 1,501,949 -0.50(-7.22%)
Apr 08, 2008 6.997 7.042 6.676 6.901 1,354,290 -0.20(-2.83%)
Apr 07, 2008 6.744 7.749 6.628 7.102 4,004,246 +0.74(+11.62%)
Apr 04, 2008 5.796 6.378 5.731 6.362 2,073,310 +0.60(+10.39%)
Apr 03, 2008 5.486 6.009 5.486 5.763 1,331,865 +0.29(+5.29%)
Apr 02, 2008 5.542 5.759 5.418 5.474 825,977 -0.00(-0.07%)
Apr 01, 2008 5.205 5.498 5.205 5.478 1,474,118 +0.23(+4.44%)
Mar 31, 2008 5.245 5.341 5.213 5.245 1,763,794 +0.02(+0.31%)
Mar 28, 2008 5.325 5.402 5.193 5.229 1,148,991 -0.08(-1.59%)
Mar 27, 2008 5.466 5.498 5.253 5.313 513,289 -0.10(-1.78%)
Mar 26, 2008 5.370 5.414 5.213 5.410 811,798 -0.02(-0.37%)
Mar 25, 2008 5.554 5.768 5.309 5.430 2,014,587 -0.10(-1.89%)
Mar 24, 2008 5.426 5.759 5.426 5.534 1,105,164 +0.18(+3.46%)
Mar 21, 2008 5.201 5.410 5.201 5.350 1,127,345 +0.00(+0.00%)
Mar 20, 2008 5.201 5.410 5.201 5.350 1,127,345 +0.03(+0.53%)
Mar 19, 2008 5.478 5.659 5.313 5.321 949,448 -0.14(-2.50%)
Mar 18, 2008 5.354 5.506 5.269 5.458 1,564,002 +0.10(+1.95%)
Mar 17, 2008 5.719 5.719 5.028 5.354 1,820,646 -0.23(-4.10%)
Mar 14, 2008 6.053 6.069 5.474 5.583 1,109,506 -0.43(-7.09%)
Mar 13, 2008 5.836 6.097 5.575 6.009 1,190,973 +0.05(+0.88%)
Mar 12, 2008 6.057 6.190 5.848 5.956 686,707 -0.02(-0.34%)
Mar 11, 2008 5.768 6.013 5.719 5.977 1,041,151 +0.35(+6.21%)
Mar 10, 2008 5.924 5.945 5.567 5.627 967,897 -0.34(-5.72%)
Mar 07, 2008 6.137 6.374 5.892 5.968 1,589,131 -0.27(-4.38%)
Mar 06, 2008 6.644 6.644 6.186 6.242 1,189,049 -0.41(-6.16%)
Mar 05, 2008 6.748 6.933 6.551 6.652 900,433 -0.07(-1.08%)
Mar 04, 2008 6.366 6.800 6.173 6.724 1,369,912 +0.32(+4.96%)
Mar 03, 2008 6.399 6.451 6.258 6.407 551,108 -0.08(-1.24%)
Feb 29, 2008 6.632 6.684 6.435 6.487 680,487 -0.23(-3.35%)
Feb 28, 2008 7.062 7.072 6.636 6.712 800,910 -0.43(-6.07%)
Feb 27, 2008 6.704 7.243 6.680 7.146 1,207,585 +0.40(+5.90%)
Feb 26, 2008 6.849 6.877 6.523 6.748 626,994 -0.09(-1.29%)
Feb 25, 2008 6.467 6.837 6.350 6.837 1,093,980 +0.43(+6.65%)
Feb 22, 2008 6.841 6.841 6.258 6.411 1,904,619 -0.47(-6.83%)
Feb 21, 2008 6.808 6.945 6.700 6.881 1,099,790 +0.06(+0.82%)
Feb 20, 2008 6.895 6.957 6.567 6.825 1,218,508 -0.12(-1.79%)
Feb 19, 2008 7.954 7.954 6.656 6.949 1,630,279 -0.94(-11.88%)
Feb 18, 2008 7.801 7.906 7.600 7.886 0 +0.00(+0.00%)
Feb 15, 2008 7.801 7.906 7.600 7.886 344,846 -0.02(-0.20%)
Feb 14, 2008 8.139 8.203 7.833 7.902 427,450 -0.30(-3.63%)
Feb 13, 2008 8.075 8.304 7.958 8.199 420,882 +0.17(+2.15%)
Feb 12, 2008 8.223 8.320 7.946 8.026 513,289 -0.10(-1.24%)
Feb 11, 2008 8.119 8.227 7.918 8.127 416,005 +0.01(+0.15%)
Feb 08, 2008 7.958 8.183 7.906 8.115 888,739 +0.08(+0.95%)
Feb 07, 2008 7.717 8.404 7.717 8.038 1,231,098 +0.23(+2.99%)
Feb 06, 2008 7.777 8.119 7.713 7.805 1,107,689 +0.13(+1.68%)
Feb 05, 2008 8.075 8.251 7.673 7.677 927,394 -0.53(-6.42%)
Feb 04, 2008 8.762 8.802 8.042 8.203 1,090,522 -0.61(-6.97%)
Feb 01, 2008 8.038 8.927 7.942 8.818 1,783,201 +0.70(+8.61%)
Jan 31, 2008 7.267 8.135 7.235 8.119 1,073,354 +0.72(+9.72%)
Jan 30, 2008 7.210 7.701 7.210 7.399 440,637 +0.11(+1.54%)
Jan 29, 2008 7.279 7.379 7.259 7.287 461,288 +0.11(+1.57%)
Jan 28, 2008 6.881 7.194 6.812 7.174 670,535 +0.33(+4.88%)
Jan 25, 2008 6.969 7.086 6.780 6.841 920,089 +0.00(+0.00%)
Jan 24, 2008 7.243 7.295 6.720 6.841 1,673,726 -0.36(-5.02%)
Jan 23, 2008 6.190 7.263 6.045 7.202 2,079,530 +0.85(+13.42%)
Jan 22, 2008 6.025 6.447 5.956 6.350 849,427 +0.08(+1.22%)
Jan 21, 2008 6.222 6.354 6.101 6.274 0 +0.00(+0.00%)
Jan 18, 2008 6.222 6.354 6.101 6.274 1,326,142 +0.06(+0.97%)
Jan 17, 2008 6.531 6.612 6.186 6.214 761,350 -0.32(-4.86%)
Jan 16, 2008 6.555 6.688 6.463 6.531 835,395 -0.08(-1.22%)
Jan 15, 2008 6.712 6.817 6.608 6.612 795,934 -0.17(-2.55%)
Jan 14, 2008 6.873 6.913 6.708 6.784 672,774 -0.08(-1.23%)
Jan 11, 2008 6.776 7.146 6.768 6.869 1,091,019 +0.07(+1.06%)
Jan 10, 2008 6.443 6.921 6.390 6.796 1,041,086 +0.29(+4.38%)
Jan 09, 2008 6.881 6.881 6.286 6.511 1,914,820 -0.29(-4.20%)
Jan 08, 2008 6.652 6.965 6.652 6.796 1,969,642 +0.14(+2.18%)
Jan 07, 2008 6.439 6.676 6.439 6.652 1,173,872 +0.20(+3.12%)
Jan 04, 2008 7.062 7.158 6.382 6.451 3,188,464 -1.06(-14.13%)
Jan 03, 2008 7.648 7.745 7.504 7.512 631,472 -0.12(-1.63%)
Jan 02, 2008 7.653 7.729 7.496 7.636 604,601 +0.00(+0.05%)
Jan 01, 2008 7.809 7.866 7.584 7.632 481,442 +0.00(+0.00%)
Dec 31, 2007 7.809 7.866 7.584 7.632 481,442 -0.18(-2.37%)
Dec 28, 2007 8.115 8.119 7.801 7.817 617,041 -0.23(-2.90%)
Dec 27, 2007 8.022 8.263 8.010 8.050 595,515 +0.03(+0.35%)
Dec 26, 2007 8.163 8.163 7.954 8.022 388,139 -0.09(-1.14%)
Dec 24, 2007 8.139 8.247 8.087 8.115 227,389 +0.02(+0.30%)
Dec 21, 2007 7.757 8.135 7.757 8.091 473,480 +0.43(+5.67%)
Dec 20, 2007 7.419 7.725 7.419 7.657 452,331 +0.22(+2.97%)
Dec 19, 2007 7.415 7.560 7.399 7.435 482,188 -0.04(-0.48%)
Dec 18, 2007 7.544 7.600 7.371 7.472 620,276 -0.04(-0.54%)
Dec 17, 2007 7.540 7.620 7.504 7.512 697,657 -0.11(-1.48%)
Dec 14, 2007 7.741 7.741 7.496 7.624 2,769,722 -0.18(-2.27%)
Dec 13, 2007 7.914 8.030 7.685 7.801 1,210,696 -0.12(-1.57%)
Dec 12, 2007 8.115 8.131 7.753 7.926 630,975 +0.03(+0.36%)
Dec 11, 2007 8.629 8.629 7.894 7.898 610,324 -0.66(-7.70%)
Dec 10, 2007 8.380 8.577 8.304 8.557 443,125 +0.25(+2.95%)
Dec 07, 2007 8.163 8.489 8.046 8.312 917,849 +0.18(+2.17%)
Dec 06, 2007 7.741 8.199 7.665 8.135 760,603 +0.45(+5.80%)
Dec 05, 2007 7.697 7.713 7.516 7.689 733,732 +0.06(+0.84%)
Dec 04, 2007 7.673 7.845 7.588 7.624 401,326 -0.18(-2.37%)
Dec 03, 2007 7.886 7.966 7.765 7.809 361,765 -0.14(-1.72%)
Nov 30, 2007 7.902 8.010 7.761 7.946 813,350 +0.07(+0.87%)
Nov 29, 2007 7.745 7.946 7.717 7.878 833,006 +0.06(+0.82%)
Nov 28, 2007 7.705 7.866 7.616 7.813 1,098,732 +0.15(+1.99%)
Nov 27, 2007 7.620 7.761 7.522 7.661 877,294 +0.02(+0.26%)
Nov 26, 2007 7.793 7.902 7.604 7.640 1,044,652 -0.06(-0.78%)
Nov 23, 2007 7.620 7.713 7.588 7.701 180,634 +0.18(+2.41%)
Nov 21, 2007 7.472 7.717 7.472 7.520 821,616 -0.13(-1.73%)
Nov 20, 2007 7.757 7.793 7.480 7.653 1,416,957 -0.08(-1.04%)
Nov 19, 2007 7.721 7.946 7.677 7.733 1,048,769 -0.15(-1.94%)
Nov 16, 2007 8.143 8.300 7.725 7.886 953,710 -0.33(-4.01%)
Nov 15, 2007 8.247 8.464 8.147 8.215 652,123 -0.20(-2.43%)
Nov 14, 2007 8.718 8.722 8.392 8.420 1,039,765 -0.27(-3.10%)
Nov 13, 2007 8.597 8.754 8.344 8.689 1,175,863 +0.17(+2.03%)
Nov 12, 2007 8.529 8.750 8.517 8.517 830,891 -0.17(-1.94%)
Nov 09, 2007 8.601 8.870 8.589 8.685 944,223 -0.04(-0.51%)
Nov 08, 2007 8.420 8.778 8.308 8.730 1,348,286 +0.27(+3.23%)
Nov 07, 2007 8.794 8.794 8.336 8.456 1,041,258 -0.44(-4.97%)
Nov 06, 2007 9.039 9.051 8.730 8.898 854,155 -0.12(-1.38%)
Nov 05, 2007 9.047 9.136 8.923 9.023 1,049,220 -0.17(-1.88%)
Nov 02, 2007 9.525 9.787 9.144 9.196 1,363,463 +0.03(+0.31%)
Nov 01, 2007 9.546 9.590 8.947 9.168 1,843,661 -0.70(-7.05%)
Oct 31, 2007 9.381 9.911 9.288 9.863 4,542,722 +0.60(+6.46%)
Oct 30, 2007 9.172 9.542 9.164 9.264 1,152,972 +0.01(+0.13%)
Oct 29, 2007 9.244 9.381 9.168 9.252 373,957 -0.01(-0.13%)
Oct 26, 2007 9.345 9.449 9.152 9.264 695,167 -0.06(-0.65%)
Oct 25, 2007 9.485 9.501 9.264 9.324 934,768 -0.16(-1.65%)
Oct 24, 2007 9.244 9.493 9.204 9.481 618,037 +0.15(+1.59%)
Oct 23, 2007 9.425 9.425 9.244 9.333 321,707 -0.05(-0.51%)
Oct 22, 2007 9.361 9.509 9.244 9.381 457,058 +0.01(+0.09%)
Oct 19, 2007 9.686 9.726 9.349 9.373 804,642 -0.33(-3.40%)
Oct 18, 2007 9.646 9.771 9.542 9.702 768,814 +0.02(+0.17%)
Oct 17, 2007 10.14 10.20 9.582 9.686 503,088 -0.31(-3.14%)
Oct 16, 2007 10.06 10.12 9.956 10.000 672,525 -0.07(-0.68%)
Oct 15, 2007 10.06 10.08 9.891 10.07 410,034 +0.05(+0.52%)
Oct 12, 2007 10.13 10.20 9.992 10.02 596,639 -0.06(-0.56%)
Oct 11, 2007 10.05 10.29 9.988 10.07 1,295,539 +0.03(+0.28%)
Oct 10, 2007 10.16 10.20 10.02 10.04 1,156,704 -0.24(-2.31%)
Oct 09, 2007 10.27 10.31 10.04 10.28 598,879 -0.01(-0.08%)
Oct 08, 2007 10.59 10.64 10.20 10.29 844,700 -0.31(-2.92%)
Oct 05, 2007 10.48 10.72 10.43 10.60 557,577 +0.11(+1.07%)
Oct 04, 2007 10.32 10.57 10.32 10.49 782,249 +0.12(+1.12%)
Oct 03, 2007 10.41 10.43 10.13 10.37 1,231,347 -0.16(-1.53%)
Oct 02, 2007 10.09 10.63 10.09 10.53 880,031 +0.44(+4.38%)
Oct 01, 2007 10.14 10.25 10.05 10.09 841,466 -0.09(-0.91%)
Sep 28, 2007 10.20 10.41 10.05 10.18 1,034,042 -0.06(-0.55%)
Sep 27, 2007 10.09 10.27 10.09 10.24 1,054,942 +0.20(+2.04%)
Sep 26, 2007 9.863 10.05 9.847 10.03 1,272,649 +0.17(+1.71%)
Sep 25, 2007 9.960 9.968 9.795 9.863 673,770 -0.10(-1.05%)
Sep 24, 2007 9.935 10.08 9.903 9.968 1,072,110 -0.01(-0.12%)
Sep 21, 2007 10.07 10.09 9.923 9.980 1,365,205 -0.06(-0.64%)
Sep 20, 2007 10.13 10.25 9.927 10.04 1,489,111 -0.14(-1.34%)
Sep 19, 2007 10.27 10.50 10.15 10.18 1,437,359 +0.03(+0.32%)
Sep 18, 2007 10.10 10.16 9.988 10.15 1,422,928 +0.06(+0.60%)
Sep 17, 2007 10.09 10.25 10.02 10.09 1,293,051 -0.02(-0.20%)
Sep 14, 2007 10.06 10.35 10.06 10.11 1,889,690 -0.04(-0.40%)
Sep 13, 2007 10.24 10.29 9.980 10.15 1,356,994 -0.21(-2.02%)
Sep 12, 2007 10.29 10.47 10.29 10.36 728,009 +0.07(+0.66%)
Sep 11, 2007 10.35 10.57 10.16 10.29 1,085,546 -0.03(-0.27%)
Sep 10, 2007 10.45 10.60 10.28 10.32 857,638 -0.12(-1.16%)
Sep 07, 2007 10.58 10.65 10.38 10.44 1,545,341 -0.31(-2.88%)
Sep 06, 2007 10.71 10.82 10.57 10.75 866,098 +0.03(+0.30%)
Sep 05, 2007 10.76 10.91 10.60 10.72 841,714 -0.10(-0.97%)
Sep 04, 2007 10.97 11.76 10.76 10.82 1,001,449 -0.06(-0.52%)
Aug 31, 2007 10.58 10.88 10.51 10.88 991,496 +0.46(+4.40%)
Aug 30, 2007 10.75 10.91 10.32 10.42 1,618,242 -0.33(-3.07%)
Aug 29, 2007 10.63 10.85 10.55 10.75 873,562 +0.10(+0.98%)
Aug 28, 2007 10.85 10.96 10.51 10.64 1,710,300 -0.27(-2.43%)
Aug 27, 2007 11.19 11.31 10.87 10.91 601,118 -0.25(-2.23%)
Aug 24, 2007 10.90 11.23 10.90 11.16 1,103,211 +0.22(+1.98%)
Aug 23, 2007 11.15 11.29 10.84 10.94 834,499 -0.13(-1.20%)
Aug 22, 2007 10.96 11.23 10.93 11.07 1,582,662 +0.24(+2.23%)
Aug 21, 2007 10.90 11.06 10.60 10.83 972,836 -0.04(-0.33%)
Aug 20, 2007 10.88 11.25 10.71 10.87 1,354,755 +0.05(+0.48%)
Aug 17, 2007 11.00 11.31 10.50 10.82 1,253,739 -0.07(-0.66%)
Aug 16, 2007 10.45 10.93 10.37 10.89 2,562,963 +0.37(+3.48%)
Aug 15, 2007 10.80 11.02 10.47 10.52 1,568,232 -0.34(-3.11%)
Aug 14, 2007 11.32 11.43 10.82 10.86 1,273,644 -0.46(-4.08%)
Aug 13, 2007 11.65 12.22 11.25 11.32 1,966,074 -0.63(-5.25%)
Aug 10, 2007 12.66 13.21 11.42 11.95 3,773,410 -0.63(-4.99%)
Aug 09, 2007 12.46 13.13 12.15 12.58 4,351,141 -0.07(-0.57%)
Aug 08, 2007 11.46 12.85 11.46 12.65 3,362,878 +1.19(+10.38%)
Aug 07, 2007 10.88 11.60 10.69 11.46 2,287,782 +0.55(+5.09%)
Aug 06, 2007 10.86 11.02 10.72 10.90 1,805,345 +0.00(+0.04%)
Aug 03, 2007 10.99 11.17 10.39 10.90 1,943,433 +0.51(+4.91%)
Aug 02, 2007 11.25 11.48 10.37 10.39 2,209,159 -0.30(-2.82%)
Aug 01, 2007 10.29 10.72 10.23 10.69 2,180,795 +0.65(+6.49%)
Jul 31, 2007 10.39 10.45 9.996 10.04 1,777,230 -0.23(-2.19%)
Jul 30, 2007 10.01 10.30 9.851 10.27 1,313,951 +0.30(+2.98%)
Jul 27, 2007 10.30 10.41 9.899 9.968 1,729,956 -0.36(-3.50%)
Jul 26, 2007 10.36 10.43 10.09 10.33 1,631,926 -0.21(-1.98%)
Jul 25, 2007 10.69 10.69 10.40 10.54 1,010,655 -0.05(-0.49%)
Jul 24, 2007 10.93 10.93 10.45 10.59 1,221,643 -0.40(-3.62%)
Jul 23, 2007 11.23 11.31 10.96 10.99 980,798 -0.16(-1.48%)
Jul 20, 2007 11.40 11.53 11.05 11.15 683,224 -0.34(-2.94%)
Jul 19, 2007 11.78 11.85 11.37 11.49 881,275 -0.26(-2.22%)
Jul 18, 2007 11.84 11.90 11.59 11.75 1,416,459 -0.11(-0.91%)
Jul 17, 2007 11.31 12.05 11.26 11.86 3,029,476 +0.89(+8.10%)
Jul 16, 2007 11.08 11.19 10.96 10.97 922,079 -0.11(-0.98%)
Jul 13, 2007 11.06 11.17 11.04 11.08 878,040 -0.05(-0.43%)
Jul 12, 2007 10.97 11.21 10.97 11.13 873,064 +0.16(+1.43%)
Jul 11, 2007 11.01 11.05 10.90 10.97 1,193,030 -0.04(-0.37%)
Jul 10, 2007 11.01 11.12 10.94 11.01 812,106 -0.09(-0.80%)
Jul 09, 2007 11.23 11.28 11.01 11.10 876,547 -0.14(-1.22%)
Jul 06, 2007 11.35 11.40 11.15 11.24 1,483,637 -0.21(-1.79%)
Jul 05, 2007 11.50 11.63 11.29 11.44 974,826 +0.00(+0.03%)
Jul 03, 2007 11.42 11.47 11.36 11.44 250,300 +0.06(+0.49%)
Jul 02, 2007 11.33 11.45 11.19 11.38 927,304 +0.08(+0.71%)
Jun 29, 2007 11.38 11.46 11.27 11.30 646,898 -0.06(-0.53%)
Jun 28, 2007 11.42 11.50 11.31 11.36 496,619 -0.05(-0.46%)
Jun 27, 2007 11.47 11.49 11.13 11.41 878,289 -0.05(-0.46%)
Jun 26, 2007 11.30 12.12 11.30 11.47 2,136,756 +0.28(+2.48%)
Jun 25, 2007 11.24 11.39 11.15 11.19 593,902 -0.05(-0.46%)
Jun 22, 2007 11.36 11.50 11.23 11.24 1,031,306 -0.14(-1.20%)
Jun 21, 2007 11.21 11.40 11.13 11.38 757,618 +0.15(+1.32%)
Jun 20, 2007 11.23 11.51 11.23 11.23 740,947 -0.04(-0.32%)
Jun 19, 2007 11.45 11.49 11.14 11.27 1,086,541 -0.18(-1.61%)
Jun 18, 2007 11.31 11.52 11.31 11.45 842,710 +0.12(+1.03%)
Jun 15, 2007 11.31 11.51 11.25 11.33 814,843 +0.20(+1.81%)
Jun 14, 2007 11.24 11.26 11.07 11.13 1,510,757 -0.03(-0.29%)
Jun 13, 2007 11.07 11.27 11.01 11.17 1,667,754 +0.11(+0.98%)
Jun 12, 2007 11.28 11.35 11.04 11.06 1,394,813 -0.32(-2.83%)
Jun 11, 2007 11.49 11.56 11.32 11.38 730,498 -0.11(-0.94%)
Jun 08, 2007 11.37 11.51 11.34 11.49 1,045,985 +0.22(+1.93%)
Jun 07, 2007 11.56 11.56 11.20 11.27 1,099,479 -0.19(-1.68%)
Jun 06, 2007 11.56 11.56 11.30 11.46 1,119,881 -0.10(-0.83%)
Jun 05, 2007 11.65 11.69 11.51 11.56 706,114 -0.09(-0.79%)
Jun 04, 2007 11.43 11.69 11.43 11.65 926,309 +0.18(+1.58%)
Jun 01, 2007 11.37 11.49 11.34 11.47 797,427 +0.20(+1.75%)
May 31, 2007 11.40 11.53 11.19 11.27 1,156,704 -0.04(-0.39%)
May 30, 2007 11.09 11.37 10.99 11.32 1,613,763 +0.21(+1.92%)
May 29, 2007 11.12 11.12 11.00 11.11 766,823 -0.01(-0.07%)
May 25, 2007 11.12 11.25 11.03 11.11 740,549 -0.00(-0.04%)
May 24, 2007 11.52 11.60 11.06 11.12 1,656,061 -0.40(-3.49%)
May 23, 2007 11.83 11.83 11.46 11.52 1,711,047 -0.34(-2.85%)
May 22, 2007 11.87 11.94 11.66 11.86 812,355 -0.02(-0.13%)
May 21, 2007 11.29 12.01 11.29 11.87 1,136,551 +0.23(+1.97%)
May 18, 2007 11.58 11.69 11.42 11.64 1,287,079 +0.08(+0.70%)
May 17, 2007 11.69 11.71 11.50 11.56 764,584 -0.09(-0.79%)
May 16, 2007 11.54 11.67 11.34 11.66 1,301,013 +0.15(+1.33%)
May 15, 2007 11.66 11.70 11.48 11.50 1,198,255 -0.16(-1.34%)
May 14, 2007 11.70 11.72 11.54 11.66 962,884 -0.04(-0.31%)
May 11, 2007 11.80 12.02 11.47 11.70 1,946,667 -0.11(-0.92%)
May 10, 2007 11.69 11.94 11.69 11.80 2,082,018 +0.15(+1.31%)
May 09, 2007 11.68 11.68 11.46 11.65 1,168,150 -0.05(-0.41%)
May 08, 2007 11.90 11.91 11.62 11.70 1,789,670 -0.30(-2.48%)
May 07, 2007 12.35 12.35 11.99 12.00 1,862,571 -0.35(-2.86%)
May 04, 2007 12.48 12.48 12.16 12.35 1,286,333 -0.13(-1.03%)
May 03, 2007 12.19 13.30 12.19 12.48 3,537,043 +0.66(+5.61%)
May 02, 2007 11.68 12.11 11.68 11.82 1,626,452 +0.14(+1.21%)
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.