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

Westlake Corp (NY: WLK )

157.83 +2.77 (+1.79%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 7.593 7.935 7.492 7.540 577,963 +0.08(+1.08%)
Apr 29, 2009 6.919 7.504 6.851 7.460 651,444 +0.63(+9.27%)
Apr 28, 2009 6.855 7.056 6.778 6.827 612,346 -0.10(-1.40%)
Apr 27, 2009 7.242 7.254 6.859 6.923 562,760 -0.44(-5.97%)
Apr 24, 2009 6.960 7.456 6.852 7.363 669,154 +0.52(+7.54%)
Apr 23, 2009 6.734 6.992 6.714 6.847 619,900 +0.12(+1.86%)
Apr 22, 2009 6.661 6.988 6.649 6.722 460,208 -0.02(-0.22%)
Apr 21, 2009 6.653 6.814 6.484 6.737 669,791 +0.01(+0.10%)
Apr 20, 2009 7.157 7.246 6.730 6.730 427,323 -0.54(-7.48%)
Apr 17, 2009 7.028 7.347 6.952 7.274 476,795 +0.27(+3.86%)
Apr 16, 2009 6.814 7.101 6.689 7.004 936,411 +0.24(+3.58%)
Apr 15, 2009 6.726 6.891 6.706 6.762 597,942 -0.04(-0.53%)
Apr 14, 2009 6.831 7.016 6.734 6.798 596,157 -0.16(-2.32%)
Apr 13, 2009 7.081 7.149 6.931 6.960 519,246 -0.28(-3.90%)
Apr 09, 2009 6.855 7.258 6.786 7.242 499,475 +0.56(+8.39%)
Apr 08, 2009 6.528 6.730 6.528 6.681 314,994 +0.16(+2.47%)
Apr 07, 2009 6.685 6.730 6.488 6.520 334,954 -0.29(-4.32%)
Apr 06, 2009 6.827 6.895 6.677 6.814 595,212 -0.09(-1.34%)
Apr 03, 2009 6.617 6.919 6.544 6.907 791,591 +0.29(+4.39%)
Apr 02, 2009 6.246 6.685 6.246 6.617 975,392 +0.55(+9.11%)
Apr 01, 2009 5.786 6.109 5.726 6.064 442,585 +0.17(+2.80%)
Mar 31, 2009 5.992 6.060 5.802 5.899 474,478 +0.01(+0.14%)
Mar 30, 2009 5.827 6.004 5.718 5.891 921,091 -0.67(-10.26%)
Mar 26, 2009 6.552 6.613 6.371 6.564 761,751 +0.08(+1.18%)
Mar 25, 2009 6.101 6.633 6.028 6.488 858,145 +0.43(+7.12%)
Mar 24, 2009 5.992 6.266 5.947 6.056 685,703 -0.02(-0.33%)
Mar 23, 2009 5.786 6.085 5.786 6.077 760,650 +0.52(+9.44%)
Mar 20, 2009 5.649 5.706 5.500 5.552 875,630 -0.06(-1.08%)
Mar 19, 2009 5.689 5.802 5.524 5.613 598,277 -0.01(-0.14%)
Mar 18, 2009 5.528 5.681 5.395 5.621 828,645 +0.05(+0.94%)
Mar 17, 2009 5.238 5.572 5.238 5.568 512,066 +0.30(+5.74%)
Mar 16, 2009 5.250 5.419 5.185 5.266 801,620 +0.08(+1.63%)
Mar 13, 2009 4.903 5.218 4.903 5.181 0 +0.32(+6.64%)
Mar 12, 2009 4.778 4.907 4.573 4.859 934,057 +0.04(+0.84%)
Mar 11, 2009 4.722 4.899 4.633 4.818 521,661 +0.15(+3.20%)
Mar 10, 2009 4.355 4.702 4.298 4.669 750,036 +0.48(+11.35%)
Mar 09, 2009 4.266 4.375 4.153 4.193 830,431 -0.14(-3.17%)
Mar 06, 2009 4.314 4.464 4.230 4.331 0 -0.08(-1.74%)
Mar 05, 2009 4.726 4.766 4.214 4.407 537,040 -0.50(-10.19%)
Mar 04, 2009 4.875 5.052 4.778 4.907 808,877 +0.16(+3.40%)
Mar 02, 2009 4.927 5.024 4.722 4.746 472,812 -0.29(-5.76%)
Feb 27, 2009 5.125 5.278 5.024 5.036 0 -0.19(-3.70%)
Feb 26, 2009 5.415 5.524 5.206 5.230 395,930 -0.14(-2.63%)
Feb 25, 2009 5.452 5.560 5.254 5.371 571,793 -0.15(-2.77%)
Feb 24, 2009 5.480 5.609 5.314 5.524 661,578 +0.11(+2.09%)
Feb 23, 2009 5.641 5.750 5.407 5.411 849,195 -0.24(-4.21%)
Feb 20, 2009 5.585 5.802 5.577 5.649 749,192 -0.02(-0.43%)
Feb 19, 2009 5.782 5.782 5.633 5.673 835,349 -0.07(-1.26%)
Feb 18, 2009 5.496 6.238 5.375 5.746 1,487,324 +0.22(+4.01%)
Feb 17, 2009 5.532 5.633 5.435 5.524 809,695 -0.17(-2.91%)
Feb 13, 2009 5.681 5.843 5.635 5.689 312,403 +0.00(+0.00%)
Feb 12, 2009 5.572 5.726 5.464 5.689 353,594 +0.03(+0.57%)
Feb 11, 2009 5.641 5.806 5.581 5.657 356,262 +0.04(+0.65%)
Feb 10, 2009 5.883 5.968 5.568 5.621 530,418 -0.32(-5.43%)
Feb 09, 2009 5.895 6.105 5.835 5.943 257,671 +0.04(+0.75%)
Feb 06, 2009 5.742 5.929 5.742 5.899 458,961 +0.17(+2.96%)
Feb 05, 2009 5.512 5.879 5.472 5.730 453,802 +0.15(+2.67%)
Feb 04, 2009 5.343 5.661 5.331 5.581 761,709 +0.25(+4.77%)
Feb 03, 2009 5.435 5.435 5.226 5.327 794,723 -0.08(-1.56%)
Feb 02, 2009 5.472 5.544 5.302 5.411 934,801 -0.10(-1.83%)
Jan 30, 2009 5.935 5.964 5.447 5.512 0 -0.40(-6.75%)
Jan 29, 2009 5.964 6.097 5.903 5.911 687,968 -0.15(-2.40%)
Jan 28, 2009 5.907 6.121 5.859 6.056 655,075 +0.29(+5.03%)
Jan 27, 2009 5.649 5.883 5.637 5.766 590,254 +0.12(+2.14%)
Jan 26, 2009 5.492 5.855 5.492 5.645 625,550 +0.12(+2.19%)
Jan 23, 2009 5.314 5.697 5.278 5.524 668,090 +0.02(+0.44%)
Jan 22, 2009 5.726 5.758 5.298 5.500 1,010,395 -0.34(-5.87%)
Jan 21, 2009 5.524 5.859 5.379 5.843 651,538 +0.32(+5.84%)
Jan 20, 2009 6.044 6.044 5.447 5.520 758,899 -0.56(-9.28%)
Jan 16, 2009 6.044 6.107 5.818 6.085 649,661 +0.11(+1.82%)
Jan 15, 2009 5.895 6.040 5.552 5.976 569,325 +0.07(+1.16%)
Jan 14, 2009 6.060 6.181 5.758 5.907 686,656 -0.26(-4.19%)
Jan 13, 2009 5.915 6.225 5.899 6.165 291,774 +0.20(+3.38%)
Jan 12, 2009 6.032 6.105 5.903 5.964 318,722 -0.09(-1.53%)
Jan 09, 2009 6.540 6.540 6.044 6.056 609,199 -0.45(-6.94%)
Jan 08, 2009 6.347 6.548 6.177 6.508 484,937 +0.12(+1.89%)
Jan 07, 2009 6.544 6.597 6.322 6.387 438,577 -0.32(-4.81%)
Jan 06, 2009 6.770 6.853 6.556 6.710 604,338 +0.03(+0.42%)
Jan 05, 2009 6.706 6.814 6.472 6.681 536,273 -0.04(-0.66%)
Jan 02, 2009 6.577 6.790 6.504 6.726 0 +0.16(+2.39%)
Jan 01, 2009 6.395 6.661 6.145 6.568 0 +0.00(+0.00%)
Dec 31, 2008 6.395 6.661 6.145 6.568 554,891 +0.16(+2.52%)
Dec 30, 2008 6.068 6.443 5.889 6.407 737,328 +0.44(+7.44%)
Dec 29, 2008 6.214 6.238 5.911 5.964 776,942 -0.29(-4.58%)
Dec 26, 2008 6.149 6.310 6.085 6.250 179,783 +0.14(+2.31%)
Dec 24, 2008 6.060 6.206 5.972 6.109 191,404 +0.14(+2.36%)
Dec 23, 2008 6.141 6.202 5.875 5.968 410,811 -0.12(-1.99%)
Dec 22, 2008 6.290 6.294 5.855 6.089 701,042 -0.18(-2.83%)
Dec 19, 2008 6.492 6.593 6.214 6.266 817,178 -0.19(-2.94%)
Dec 18, 2008 6.661 6.722 6.399 6.456 783,561 -0.17(-2.56%)
Dec 17, 2008 6.439 6.798 6.435 6.625 626,540 +0.17(+2.62%)
Dec 16, 2008 6.097 6.492 6.097 6.456 640,787 +0.40(+6.52%)
Dec 15, 2008 6.149 6.310 5.893 6.060 586,450 -0.09(-1.44%)
Dec 12, 2008 5.746 6.189 5.645 6.149 1,019,584 +0.28(+4.74%)
Dec 11, 2008 6.101 6.278 5.766 5.871 883,950 -0.26(-4.27%)
Dec 10, 2008 6.113 6.202 5.968 6.133 1,108,243 +0.02(+0.33%)
Dec 09, 2008 6.387 6.581 6.004 6.113 945,297 -0.41(-6.30%)
Dec 08, 2008 6.697 6.697 6.210 6.524 1,197,889 +0.18(+2.86%)
Dec 05, 2008 6.048 6.371 5.794 6.343 800,018 +0.22(+3.55%)
Dec 04, 2008 6.206 6.597 5.919 6.125 726,393 -0.17(-2.63%)
Dec 03, 2008 6.117 6.689 5.988 6.290 904,413 +0.13(+2.09%)
Dec 02, 2008 6.617 6.730 5.927 6.161 1,079,586 -0.35(-5.45%)
Dec 01, 2008 6.653 6.766 6.314 6.516 785,617 -0.29(-4.27%)
Nov 28, 2008 6.774 6.891 6.710 6.806 416,480 -0.05(-0.71%)
Nov 26, 2008 6.447 7.048 6.310 6.855 665,682 +0.22(+3.28%)
Nov 25, 2008 6.129 6.649 6.056 6.637 980,017 +0.62(+10.40%)
Nov 24, 2008 5.411 6.048 5.318 6.012 889,449 +0.62(+11.52%)
Nov 21, 2008 5.165 5.528 4.677 5.391 755,343 +0.37(+7.39%)
Nov 20, 2008 5.492 5.613 4.956 5.020 950,715 -0.44(-7.98%)
Nov 19, 2008 6.072 6.222 5.399 5.456 464,972 -0.65(-10.69%)
Nov 18, 2008 5.992 6.210 5.851 6.109 750,532 +0.13(+2.16%)
Nov 17, 2008 5.818 6.250 5.689 5.980 637,630 +0.12(+2.06%)
Nov 14, 2008 6.226 6.423 5.855 5.859 610,677 -0.45(-7.10%)
Nov 13, 2008 5.943 6.314 5.439 6.306 923,433 +0.41(+6.90%)
Nov 12, 2008 6.363 6.492 5.887 5.899 763,651 -0.55(-8.56%)
Nov 11, 2008 6.246 6.572 6.028 6.452 1,130,449 +0.10(+1.59%)
Nov 10, 2008 6.435 6.572 6.262 6.351 589,949 +0.09(+1.42%)
Nov 07, 2008 5.770 6.383 5.673 6.262 1,255,674 +0.54(+9.52%)
Nov 06, 2008 6.314 6.508 5.673 5.718 1,570,135 -1.25(-17.94%)
Nov 05, 2008 7.189 7.411 6.903 6.968 839,895 -0.29(-4.00%)
Nov 04, 2008 7.411 7.476 7.089 7.258 843,129 +0.02(+0.22%)
Nov 03, 2008 7.318 7.443 7.077 7.242 673,893 -0.11(-1.48%)
Oct 31, 2008 6.822 7.472 6.794 7.351 1,137,800 +0.47(+6.86%)
Oct 30, 2008 6.710 6.947 6.613 6.879 744,307 +0.20(+2.96%)
Oct 29, 2008 6.456 6.919 6.399 6.681 1,013,366 +0.26(+4.08%)
Oct 28, 2008 5.964 6.431 5.653 6.419 934,727 +0.58(+9.94%)
Oct 27, 2008 6.214 6.512 5.839 5.839 546,417 -0.52(-8.12%)
Oct 24, 2008 5.964 6.548 5.887 6.355 663,381 -0.23(-3.55%)
Oct 23, 2008 6.750 7.060 6.121 6.589 735,694 -0.20(-2.91%)
Oct 22, 2008 6.919 6.927 6.556 6.786 1,122,252 -0.17(-2.38%)
Oct 21, 2008 7.121 7.169 6.907 6.952 1,054,699 -0.31(-4.22%)
Oct 20, 2008 7.129 7.367 6.968 7.258 1,087,056 +0.19(+2.74%)
Oct 17, 2008 7.149 7.431 6.968 7.064 870,608 -0.31(-4.21%)
Oct 16, 2008 6.988 7.427 6.649 7.375 1,125,628 +0.35(+5.05%)
Oct 15, 2008 7.645 7.802 6.976 7.020 575,391 -0.80(-10.26%)
Oct 14, 2008 8.238 8.403 7.560 7.822 1,003,183 -0.26(-3.19%)
Oct 13, 2008 7.310 8.081 7.258 8.081 708,165 +1.17(+16.85%)
Oct 10, 2008 6.774 7.576 6.468 6.915 2,058,386 -0.20(-2.83%)
Oct 09, 2008 7.520 7.758 7.117 7.117 1,422,042 -0.39(-5.16%)
Oct 08, 2008 7.258 7.939 7.056 7.504 942,556 +0.10(+1.36%)
Oct 07, 2008 8.093 8.169 7.371 7.403 850,527 -0.56(-7.08%)
Oct 06, 2008 7.968 8.028 7.169 7.968 1,152,102 -0.22(-2.71%)
Oct 03, 2008 8.508 8.927 8.169 8.189 1,317,861 -0.27(-3.24%)
Oct 02, 2008 8.645 8.871 8.335 8.464 1,400,074 -0.34(-3.89%)
Oct 01, 2008 8.387 8.956 8.226 8.806 1,342,686 +0.33(+3.85%)
Sep 30, 2008 8.072 8.568 7.895 8.480 1,665,657 +0.63(+8.07%)
Sep 29, 2008 8.564 8.564 7.480 7.847 969,383 -0.92(-10.49%)
Sep 26, 2008 8.673 8.960 8.302 8.766 0 -0.08(-0.87%)
Sep 25, 2008 8.508 9.133 8.468 8.843 2,326,558 +0.33(+3.93%)
Sep 24, 2008 8.750 8.750 8.375 8.508 1,338,187 -0.10(-1.17%)
Sep 23, 2008 8.742 8.939 8.556 8.609 1,218,704 -0.12(-1.43%)
Sep 22, 2008 8.665 8.770 8.447 8.734 2,183,005 +0.01(+0.14%)
Sep 19, 2008 8.367 8.956 8.367 8.722 0 +0.69(+8.58%)
Sep 18, 2008 7.532 8.201 7.181 8.032 1,656,034 +0.61(+8.20%)
Sep 17, 2008 7.762 7.814 7.157 7.423 1,191,951 -0.64(-7.90%)
Sep 16, 2008 7.318 8.242 7.318 8.060 1,459,937 +0.52(+6.90%)
Sep 15, 2008 7.722 7.782 7.294 7.540 1,020,023 -0.49(-6.12%)
Sep 12, 2008 7.943 8.133 7.677 8.032 1,182,163 +0.02(+0.30%)
Sep 11, 2008 7.460 8.012 7.399 8.008 1,075,965 +0.36(+4.75%)
Sep 10, 2008 7.613 7.806 7.548 7.645 780,642 +0.16(+2.16%)
Sep 09, 2008 7.568 7.863 7.056 7.484 1,465,676 -0.14(-1.80%)
Sep 08, 2008 7.621 7.649 7.500 7.621 819,936 +0.25(+3.45%)
Sep 05, 2008 7.335 7.403 7.117 7.367 0 -0.01(-0.11%)
Sep 04, 2008 7.645 7.657 7.318 7.375 860,358 -0.36(-4.64%)
Sep 03, 2008 7.585 7.814 7.568 7.734 1,442,009 +0.09(+1.16%)
Sep 02, 2008 7.778 7.778 7.516 7.645 998,608 -0.01(-0.11%)
Aug 29, 2008 7.750 7.806 7.597 7.653 550,239 -0.10(-1.30%)
Aug 28, 2008 7.722 7.778 7.637 7.754 1,182,919 +0.09(+1.16%)
Aug 27, 2008 7.617 7.778 7.556 7.665 829,895 +0.02(+0.26%)
Aug 26, 2008 7.673 7.826 7.468 7.645 764,787 -0.05(-0.68%)
Aug 25, 2008 7.822 7.822 7.601 7.697 587,910 -0.17(-2.15%)
Aug 22, 2008 7.835 7.903 7.746 7.867 771,406 +0.07(+0.93%)
Aug 21, 2008 7.956 7.980 7.758 7.794 961,950 -0.19(-2.42%)
Aug 20, 2008 8.004 8.125 7.863 7.988 641,586 -0.04(-0.55%)
Aug 19, 2008 8.177 8.181 7.943 8.032 867,996 -0.15(-1.82%)
Aug 18, 2008 7.943 8.417 7.701 8.181 1,313,104 -0.12(-1.46%)
Aug 15, 2008 8.472 8.645 8.149 8.302 0 -0.12(-1.48%)
Aug 14, 2008 8.149 8.526 8.064 8.427 1,060,812 +0.26(+3.21%)
Aug 13, 2008 8.314 8.435 8.040 8.165 1,367,189 -0.07(-0.88%)
Aug 12, 2008 8.177 8.464 8.056 8.238 1,823,977 +0.08(+0.94%)
Aug 11, 2008 8.060 8.185 7.923 8.161 1,680,338 +0.08(+1.05%)
Aug 08, 2008 7.851 8.306 7.849 8.076 873,018 +0.14(+1.78%)
Aug 07, 2008 7.677 8.121 7.576 7.935 1,094,771 +0.21(+2.77%)
Aug 06, 2008 7.742 7.839 7.500 7.722 1,287,026 +0.03(+0.42%)
Aug 05, 2008 7.887 8.197 7.347 7.689 2,990,749 +0.92(+13.65%)
Aug 04, 2008 6.899 6.919 6.415 6.766 863,785 -0.19(-2.72%)
Aug 01, 2008 7.016 7.222 6.839 6.956 851,120 -0.10(-1.48%)
Jul 31, 2008 6.726 7.210 6.572 7.060 692,305 +0.25(+3.67%)
Jul 30, 2008 6.621 6.835 6.621 6.810 731,758 +0.24(+3.62%)
Jul 29, 2008 6.572 6.577 6.431 6.572 832,442 +0.12(+1.81%)
Jul 28, 2008 6.693 6.818 6.427 6.456 668,760 -0.30(-4.42%)
Jul 25, 2008 6.681 6.915 6.665 6.754 631,038 +0.08(+1.21%)
Jul 24, 2008 6.952 6.976 6.560 6.673 809,934 -0.23(-3.39%)
Jul 23, 2008 6.782 7.000 6.742 6.907 1,308,057 +0.09(+1.30%)
Jul 22, 2008 5.992 6.895 5.992 6.818 1,322,491 +0.77(+12.73%)
Jul 21, 2008 5.992 6.153 5.960 6.048 595,442 +0.08(+1.35%)
Jul 18, 2008 5.956 6.072 5.762 5.968 690,790 +0.01(+0.14%)
Jul 17, 2008 5.548 6.000 5.548 5.960 833,206 +0.45(+8.12%)
Jul 16, 2008 5.383 5.621 5.270 5.512 1,009,554 +0.17(+3.17%)
Jul 15, 2008 5.327 5.520 5.129 5.343 1,524,904 -0.01(-0.15%)
Jul 14, 2008 5.726 5.726 5.290 5.351 1,026,238 -0.32(-5.62%)
Jul 11, 2008 5.427 5.746 5.347 5.669 822,899 +0.17(+3.15%)
Jul 10, 2008 5.464 5.681 5.423 5.496 634,195 +0.09(+1.64%)
Jul 09, 2008 5.472 5.621 5.407 5.407 637,511 -0.08(-1.40%)
Jul 08, 2008 5.335 5.504 5.153 5.484 694,671 +0.16(+3.03%)
Jul 07, 2008 5.472 5.568 5.222 5.322 830,510 -0.12(-2.15%)
Jul 04, 2008 5.411 5.488 5.214 5.439 798,071 +0.00(+0.00%)
Jul 03, 2008 5.411 5.488 5.214 5.439 798,071 +0.01(+0.15%)
Jul 02, 2008 5.835 5.895 5.306 5.431 1,112,169 -0.41(-7.04%)
Jul 01, 2008 5.903 5.931 5.653 5.843 886,614 -0.15(-2.49%)
Jun 30, 2008 6.169 6.206 5.988 5.992 1,027,579 -0.21(-3.38%)
Jun 27, 2008 6.206 6.407 6.077 6.202 4,103,814 -0.01(-0.13%)
Jun 26, 2008 6.637 6.641 6.177 6.210 1,009,383 -0.53(-7.84%)
Jun 25, 2008 6.653 6.939 6.613 6.738 514,705 +0.08(+1.15%)
Jun 24, 2008 6.750 6.931 6.629 6.661 1,037,934 -0.14(-2.07%)
Jun 23, 2008 6.887 6.911 6.710 6.802 505,848 +0.00(+0.00%)
Jun 20, 2008 6.831 7.032 6.802 6.802 792,181 -0.06(-0.94%)
Jun 19, 2008 6.782 6.871 6.734 6.867 511,575 +0.10(+1.55%)
Jun 18, 2008 6.766 6.843 6.754 6.762 586,179 -0.08(-1.12%)
Jun 17, 2008 6.923 6.923 6.810 6.839 883,633 +0.01(+0.18%)
Jun 16, 2008 6.524 6.855 6.520 6.827 1,077,431 -0.12(-1.68%)
Jun 13, 2008 6.802 6.960 6.726 6.943 880,049 +0.16(+2.38%)
Jun 12, 2008 6.798 6.843 6.742 6.782 551,005 +0.05(+0.78%)
Jun 11, 2008 6.774 6.818 6.677 6.730 696,189 -0.04(-0.54%)
Jun 10, 2008 6.722 6.782 6.669 6.766 526,557 -0.07(-1.00%)
Jun 09, 2008 6.996 6.996 6.714 6.835 737,625 -0.07(-0.99%)
Jun 06, 2008 7.044 7.064 6.847 6.903 1,000,408 -0.25(-3.44%)
Jun 05, 2008 6.964 7.149 6.839 7.149 530,279 +0.17(+2.49%)
Jun 04, 2008 6.935 7.020 6.879 6.976 744,131 +0.05(+0.76%)
Jun 03, 2008 6.964 7.000 6.818 6.923 548,773 -0.08(-1.15%)
Jun 02, 2008 6.996 7.020 6.831 7.004 455,141 +0.01(+0.12%)
May 30, 2008 7.028 7.177 6.837 6.996 645,480 -0.03(-0.46%)
May 29, 2008 6.778 7.097 6.778 7.028 617,857 +0.21(+3.01%)
May 28, 2008 6.806 6.911 6.802 6.822 766,448 +0.03(+0.48%)
May 27, 2008 6.839 6.883 6.691 6.790 1,451,093 -0.05(-0.71%)
May 26, 2008 6.855 6.883 6.750 6.839 0 +0.00(+0.00%)
May 23, 2008 6.855 6.883 6.750 6.839 642,677 -0.01(-0.12%)
May 22, 2008 6.871 6.968 6.806 6.847 804,220 +0.00(+0.06%)
May 21, 2008 6.919 6.919 6.806 6.843 623,735 -0.08(-1.16%)
May 20, 2008 7.064 7.064 6.867 6.923 713,658 -0.14(-2.00%)
May 19, 2008 6.943 7.157 6.818 7.064 698,736 +0.15(+2.22%)
May 16, 2008 6.927 6.947 6.806 6.911 593,347 -0.06(-0.81%)
May 15, 2008 6.818 6.992 6.742 6.968 609,169 +0.12(+1.83%)
May 14, 2008 6.770 6.887 6.697 6.843 565,940 +0.14(+2.11%)
May 13, 2008 6.613 6.843 6.609 6.702 1,044,496 +0.06(+0.85%)
May 12, 2008 6.589 6.693 6.560 6.645 673,224 +0.02(+0.37%)
May 09, 2008 6.508 6.641 6.476 6.621 441,355 +0.09(+1.36%)
May 08, 2008 6.641 6.649 6.443 6.532 559,387 -0.10(-1.46%)
May 07, 2008 6.621 6.827 6.536 6.629 988,137 +0.01(+0.12%)
May 06, 2008 6.564 6.786 6.443 6.621 1,426,313 -0.07(-1.08%)
May 05, 2008 6.250 6.726 6.185 6.693 1,302,509 +0.42(+6.62%)
May 02, 2008 6.161 6.452 6.077 6.278 1,284,239 +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.