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

Westlake Corp (NY: WLK )

152.04 +2.53 (+1.69%)
Streaming Delayed Price Updated: 2:45 PM EDT, May 3, 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, 2010 11.92 11.92 11.33 11.35 581,060 -0.53(-4.46%)
Apr 29, 2010 11.85 11.94 11.72 11.88 464,895 +0.09(+0.75%)
Apr 28, 2010 11.68 11.89 11.67 11.79 910,429 +0.25(+2.14%)
Apr 27, 2010 11.88 12.09 11.50 11.54 880,860 -0.43(-3.58%)
Apr 26, 2010 12.05 12.17 11.93 11.97 671,032 -0.06(-0.50%)
Apr 23, 2010 11.56 12.07 11.49 12.03 610,055 +0.49(+4.27%)
Apr 22, 2010 11.37 11.55 11.33 11.54 457,094 +0.02(+0.18%)
Apr 21, 2010 11.39 11.52 11.27 11.52 400,159 +0.11(+0.96%)
Apr 20, 2010 11.19 11.46 11.19 11.41 454,375 +0.24(+2.17%)
Apr 19, 2010 11.17 11.26 10.86 11.17 483,904 -0.07(-0.61%)
Apr 16, 2010 11.29 11.37 11.01 11.24 361,638 -0.06(-0.57%)
Apr 15, 2010 11.28 11.49 11.24 11.30 366,514 -0.02(-0.18%)
Apr 14, 2010 11.41 11.46 11.24 11.32 424,770 -0.04(-0.36%)
Apr 13, 2010 11.32 11.39 11.21 11.36 523,930 +0.04(+0.39%)
Apr 12, 2010 11.32 11.34 11.24 11.32 318,982 +0.06(+0.54%)
Apr 09, 2010 11.04 11.35 11.02 11.26 399,516 +0.20(+1.83%)
Apr 08, 2010 11.12 11.16 10.93 11.06 557,847 -0.16(-1.44%)
Apr 07, 2010 11.14 11.29 11.10 11.22 612,345 +0.01(+0.07%)
Apr 06, 2010 11.12 11.27 11.09 11.21 335,835 +0.06(+0.51%)
Apr 05, 2010 10.72 11.35 10.66 11.15 982,670 +0.44(+4.07%)
Apr 01, 2010 10.52 10.72 10.72 10.72 1,226,572 +0.29(+2.79%)
Mar 31, 2010 10.32 10.50 10.31 10.42 614,174 +0.02(+0.23%)
Mar 30, 2010 9.919 10.55 9.782 10.40 2,694,356 +0.99(+10.52%)
Mar 29, 2010 9.341 9.438 9.317 9.410 271,780 +0.12(+1.31%)
Mar 26, 2010 9.248 9.313 9.204 9.289 487,071 +0.05(+0.52%)
Mar 25, 2010 9.548 9.548 9.224 9.240 308,374 -0.26(-2.72%)
Mar 24, 2010 9.515 9.624 9.479 9.499 431,591 -0.09(-0.97%)
Mar 23, 2010 9.616 9.628 9.491 9.592 370,678 -0.04(-0.38%)
Mar 22, 2010 9.354 9.693 9.281 9.628 278,722 +0.19(+2.01%)
Mar 19, 2010 10.05 10.05 9.398 9.438 641,139 -0.55(-5.50%)
Mar 18, 2010 9.871 10.01 9.871 9.988 467,500 +0.14(+1.40%)
Mar 17, 2010 9.523 10.00 9.523 9.851 789,162 +0.37(+3.88%)
Mar 16, 2010 9.289 9.483 9.240 9.483 398,999 +0.25(+2.76%)
Mar 15, 2010 9.184 9.244 9.172 9.228 260,989 +0.05(+0.56%)
Mar 12, 2010 9.136 9.193 9.048 9.177 216,659 +0.10(+1.07%)
Mar 11, 2010 9.068 9.104 8.931 9.080 232,741 -0.06(-0.71%)
Mar 10, 2010 9.076 9.261 9.036 9.144 223,318 +0.04(+0.44%)
Mar 09, 2010 8.995 9.140 8.907 9.104 359,367 +0.10(+1.16%)
Mar 08, 2010 9.144 9.217 8.991 8.999 593,737 -0.17(-1.89%)
Mar 05, 2010 9.330 9.435 9.140 9.173 770,448 -0.12(-1.26%)
Mar 04, 2010 9.382 9.443 9.233 9.290 347,551 -0.12(-1.24%)
Mar 03, 2010 9.253 9.495 9.132 9.407 733,553 +0.19(+2.10%)
Mar 02, 2010 9.036 9.370 9.024 9.213 692,605 +0.19(+2.05%)
Mar 01, 2010 8.322 9.032 8.322 9.028 1,078,731 +0.86(+10.57%)
Feb 26, 2010 8.302 8.399 8.153 8.165 657,734 -0.15(-1.84%)
Feb 25, 2010 8.080 8.326 8.068 8.318 719,885 +0.08(+1.03%)
Feb 24, 2010 8.221 8.358 8.072 8.233 853,887 -0.04(-0.49%)
Feb 23, 2010 8.491 8.491 8.165 8.274 518,228 -0.26(-3.02%)
Feb 22, 2010 8.382 8.536 8.354 8.532 775,721 +0.15(+1.78%)
Feb 19, 2010 8.245 8.427 8.201 8.382 714,426 +0.13(+1.61%)
Feb 18, 2010 8.076 8.249 8.036 8.249 235,585 +0.14(+1.74%)
Feb 17, 2010 8.088 8.132 7.979 8.108 248,162 +0.07(+0.90%)
Feb 16, 2010 8.056 8.100 7.931 8.036 318,339 +0.07(+0.91%)
Feb 12, 2010 7.862 7.963 7.963 7.963 886,916 +0.02(+0.30%)
Feb 11, 2010 7.903 8.024 7.741 7.939 565,374 -0.01(-0.15%)
Feb 10, 2010 8.028 8.080 7.882 7.951 596,478 -0.14(-1.69%)
Feb 09, 2010 8.048 8.145 7.983 8.088 764,640 +0.16(+2.03%)
Feb 08, 2010 8.233 8.241 7.927 7.927 718,759 -0.34(-4.10%)
Feb 05, 2010 8.290 8.386 8.024 8.265 457,014 +0.00(+0.05%)
Feb 04, 2010 8.511 8.511 8.245 8.261 409,221 -0.31(-3.62%)
Feb 03, 2010 8.689 8.907 8.503 8.572 271,632 -0.15(-1.67%)
Feb 02, 2010 8.661 8.741 8.498 8.717 327,397 +0.26(+3.05%)
Feb 01, 2010 8.306 8.713 8.136 8.459 566,145 +0.18(+2.19%)
Jan 29, 2010 8.467 8.649 8.274 8.278 299,584 -0.15(-1.82%)
Jan 28, 2010 8.689 8.689 8.237 8.431 259,470 -0.22(-2.52%)
Jan 27, 2010 8.592 8.725 8.475 8.649 229,050 +0.01(+0.14%)
Jan 26, 2010 8.640 8.757 8.520 8.636 468,631 -0.09(-1.02%)
Jan 25, 2010 8.830 8.830 8.653 8.725 393,370 -0.00(-0.05%)
Jan 22, 2010 8.995 9.028 8.701 8.729 423,854 -0.25(-2.83%)
Jan 21, 2010 9.427 9.560 8.975 8.983 612,929 -0.62(-6.47%)
Jan 20, 2010 9.798 9.834 9.503 9.604 234,608 -0.27(-2.70%)
Jan 19, 2010 9.842 9.923 9.790 9.870 491,224 +0.02(+0.20%)
Jan 15, 2010 9.923 9.850 9.850 9.850 2,063,022 -0.03(-0.29%)
Jan 14, 2010 10.07 10.12 9.866 9.878 170,550 -0.25(-2.51%)
Jan 13, 2010 9.979 10.16 9.858 10.13 197,289 +0.22(+2.24%)
Jan 12, 2010 9.967 10.06 9.850 9.911 138,101 -0.17(-1.64%)
Jan 11, 2010 10.15 10.15 9.802 10.08 176,348 -0.02(-0.16%)
Jan 08, 2010 10.12 10.13 10.02 10.09 92,927 -0.06(-0.56%)
Jan 07, 2010 10.17 10.22 10.04 10.15 314,175 -0.04(-0.36%)
Jan 06, 2010 10.20 10.28 10.09 10.18 236,917 +0.00(+0.00%)
Jan 05, 2010 10.22 10.33 10.10 10.18 157,296 -0.08(-0.75%)
Jan 04, 2010 10.15 10.29 10.15 10.26 202,343 +0.21(+2.09%)
Dec 31, 2009 10.08 10.05 10.05 10.05 426,592 -0.04(-0.44%)
Dec 30, 2009 10.08 10.13 10.06 10.10 253,557 -0.01(-0.08%)
Dec 29, 2009 10.22 10.22 10.07 10.10 249,591 -0.12(-1.14%)
Dec 28, 2009 10.33 10.33 10.08 10.22 191,078 -0.05(-0.51%)
Dec 24, 2009 10.28 10.31 10.25 10.27 68,798 -0.00(-0.04%)
Dec 23, 2009 10.30 10.43 10.27 10.28 219,968 +0.04(+0.39%)
Dec 22, 2009 9.786 10.25 9.786 10.24 436,912 +0.44(+4.49%)
Dec 21, 2009 10.20 10.28 9.753 9.798 562,933 -0.32(-3.15%)
Dec 18, 2009 10.40 10.41 10.10 10.12 460,735 -0.19(-1.80%)
Dec 17, 2009 10.58 10.60 10.18 10.30 281,124 -0.31(-2.93%)
Dec 16, 2009 10.51 10.68 10.47 10.61 255,997 +0.19(+1.82%)
Dec 15, 2009 10.53 10.60 10.38 10.42 304,728 -0.10(-0.96%)
Dec 14, 2009 10.46 10.56 10.42 10.52 290,221 +0.19(+1.87%)
Dec 11, 2009 10.39 10.49 10.16 10.33 310,440 -0.04(-0.39%)
Dec 10, 2009 10.58 10.66 10.25 10.37 305,685 -0.20(-1.87%)
Dec 09, 2009 10.32 10.60 10.10 10.57 316,551 +0.27(+2.66%)
Dec 08, 2009 10.46 10.51 10.18 10.29 208,472 -0.21(-2.00%)
Dec 07, 2009 10.49 10.58 10.35 10.50 148,560 +0.01(+0.12%)
Dec 04, 2009 10.52 10.58 10.22 10.49 241,000 +0.14(+1.36%)
Dec 03, 2009 10.69 10.78 10.34 10.35 268,009 -0.34(-3.17%)
Dec 02, 2009 10.38 10.72 10.38 10.69 267,555 +0.28(+2.71%)
Dec 01, 2009 10.64 10.69 10.26 10.41 379,342 -0.14(-1.30%)
Nov 30, 2009 10.58 10.58 10.27 10.54 403,194 -0.04(-0.42%)
Nov 27, 2009 10.62 10.71 10.51 10.59 104,718 -0.30(-2.74%)
Nov 25, 2009 10.97 11.02 10.85 10.89 314,974 +0.00(+0.00%)
Nov 24, 2009 11.05 11.05 10.72 10.89 213,822 -0.14(-1.24%)
Nov 23, 2009 11.24 11.25 10.94 11.02 183,906 +0.23(+2.09%)
Nov 20, 2009 10.78 10.89 10.67 10.80 296,650 -0.08(-0.78%)
Nov 19, 2009 10.96 11.01 10.57 10.88 426,119 -0.13(-1.21%)
Nov 18, 2009 11.23 11.23 10.93 11.02 220,302 -0.17(-1.55%)
Nov 17, 2009 11.08 11.26 11.01 11.19 520,125 +0.00(+0.04%)
Nov 16, 2009 10.82 11.19 10.82 11.18 626,186 +0.48(+4.52%)
Nov 13, 2009 10.69 10.79 10.60 10.70 271,451 +0.04(+0.38%)
Nov 12, 2009 10.80 11.03 10.64 10.66 168,228 -0.14(-1.31%)
Nov 11, 2009 10.73 10.98 10.67 10.80 144,066 +0.11(+1.02%)
Nov 10, 2009 10.61 10.78 10.54 10.69 316,720 +0.06(+0.61%)
Nov 09, 2009 10.46 10.73 10.45 10.63 424,437 +0.24(+2.29%)
Nov 06, 2009 10.27 10.53 10.27 10.39 294,949 +0.05(+0.51%)
Nov 05, 2009 9.898 10.48 9.777 10.34 423,318 +0.55(+5.64%)
Nov 04, 2009 10.12 10.14 9.745 9.786 452,280 -0.31(-3.08%)
Nov 03, 2009 10.49 10.58 9.749 10.10 677,330 -0.02(-0.16%)
Nov 02, 2009 9.906 10.12 9.677 10.11 699,741 +0.32(+3.25%)
Oct 30, 2009 10.06 10.15 9.757 9.794 618,234 -0.33(-3.23%)
Oct 29, 2009 9.947 10.20 9.898 10.12 268,996 +0.31(+3.12%)
Oct 28, 2009 9.846 9.959 9.652 9.814 443,252 -0.08(-0.82%)
Oct 27, 2009 10.03 10.17 9.846 9.894 303,178 -0.07(-0.69%)
Oct 26, 2009 10.18 10.42 9.956 9.963 273,557 -0.23(-2.22%)
Oct 23, 2009 10.23 10.28 10.11 10.19 342,405 -0.07(-0.67%)
Oct 22, 2009 10.27 10.39 9.931 10.26 272,384 -0.02(-0.16%)
Oct 21, 2009 10.86 10.87 10.24 10.27 473,180 -0.59(-5.45%)
Oct 20, 2009 10.83 11.00 10.83 10.87 320,435 -0.20(-1.79%)
Oct 19, 2009 10.98 11.10 10.89 11.06 214,690 +0.17(+1.59%)
Oct 16, 2009 10.89 10.98 10.45 10.89 276,598 -0.06(-0.52%)
Oct 15, 2009 10.87 11.00 10.74 10.95 155,245 +0.03(+0.26%)
Oct 14, 2009 10.86 10.92 10.77 10.92 154,260 +0.22(+2.03%)
Oct 13, 2009 10.64 10.71 10.41 10.70 365,545 +0.06(+0.53%)
Oct 12, 2009 10.84 10.84 10.56 10.64 118,850 -0.04(-0.38%)
Oct 09, 2009 10.66 10.79 10.62 10.68 122,350 +0.02(+0.19%)
Oct 08, 2009 10.59 10.72 10.44 10.66 295,348 +0.18(+1.73%)
Oct 07, 2009 10.44 10.58 10.37 10.48 216,317 -0.03(-0.27%)
Oct 06, 2009 10.38 10.58 10.34 10.51 208,581 +0.23(+2.24%)
Oct 05, 2009 10.01 10.31 9.983 10.28 246,069 +0.28(+2.82%)
Oct 02, 2009 9.898 10.15 9.898 9.999 211,855 +0.02(+0.16%)
Oct 01, 2009 10.34 10.34 9.971 9.983 352,030 -0.38(-3.66%)
Sep 30, 2009 10.69 10.69 10.21 10.36 438,125 -0.27(-2.50%)
Sep 29, 2009 10.85 10.88 10.62 10.63 236,620 -0.23(-2.08%)
Sep 28, 2009 10.60 10.88 10.54 10.85 259,651 +0.29(+2.71%)
Sep 25, 2009 10.54 10.64 10.35 10.57 290,452 -0.04(-0.38%)
Sep 24, 2009 10.90 11.02 10.56 10.61 154,773 -0.29(-2.66%)
Sep 23, 2009 10.91 11.19 10.88 10.90 285,345 +0.04(+0.41%)
Sep 22, 2009 10.87 10.91 10.72 10.85 141,465 +0.10(+0.90%)
Sep 21, 2009 10.85 10.86 10.66 10.76 425,818 -0.21(-1.88%)
Sep 18, 2009 11.16 11.28 10.95 10.96 282,989 -0.16(-1.45%)
Sep 17, 2009 11.29 11.38 11.08 11.12 412,274 -0.01(-0.07%)
Sep 16, 2009 11.09 11.37 11.05 11.13 197,914 +0.07(+0.66%)
Sep 15, 2009 10.79 11.12 10.74 11.06 231,992 +0.27(+2.50%)
Sep 14, 2009 10.58 10.86 10.53 10.79 369,885 +0.17(+1.56%)
Sep 11, 2009 10.48 11.21 10.42 10.62 611,193 +0.23(+2.21%)
Sep 10, 2009 10.16 10.41 10.08 10.39 444,921 +0.24(+2.34%)
Sep 09, 2009 9.911 10.23 9.773 10.16 273,899 +0.25(+2.48%)
Sep 08, 2009 9.822 9.995 9.777 9.911 186,790 +0.13(+1.36%)
Sep 04, 2009 9.725 9.794 9.467 9.777 202,517 +0.05(+0.54%)
Sep 03, 2009 9.648 9.753 9.427 9.725 208,045 +0.10(+1.09%)
Sep 02, 2009 9.439 9.701 9.322 9.620 488,319 +0.18(+1.88%)
Sep 01, 2009 9.657 9.842 9.398 9.443 290,430 -0.25(-2.58%)
Aug 31, 2009 9.689 9.769 9.536 9.693 348,751 -0.10(-1.03%)
Aug 28, 2009 9.955 10.01 9.689 9.794 149,233 -0.05(-0.49%)
Aug 27, 2009 9.862 9.939 9.475 9.842 208,050 -0.02(-0.20%)
Aug 26, 2009 9.967 9.994 9.765 9.862 373,219 -0.10(-1.01%)
Aug 25, 2009 10.05 10.17 9.862 9.963 382,589 -0.06(-0.60%)
Aug 24, 2009 10.15 10.36 9.947 10.02 285,390 -0.07(-0.72%)
Aug 21, 2009 9.955 10.12 9.906 10.10 374,565 +0.27(+2.71%)
Aug 20, 2009 9.939 9.983 9.782 9.830 272,560 -0.10(-1.06%)
Aug 19, 2009 9.576 9.947 9.576 9.935 196,257 +0.20(+2.07%)
Aug 18, 2009 9.532 9.769 9.382 9.733 262,193 +0.28(+2.94%)
Aug 17, 2009 9.544 9.624 9.407 9.455 192,083 -0.28(-2.90%)
Aug 14, 2009 10.01 10.01 9.532 9.737 224,348 -0.27(-2.70%)
Aug 13, 2009 10.01 10.05 9.838 10.01 178,015 +0.01(+0.12%)
Aug 12, 2009 9.935 10.13 9.870 9.995 262,503 +0.04(+0.41%)
Aug 11, 2009 9.902 9.987 9.733 9.955 268,522 +0.03(+0.28%)
Aug 10, 2009 9.798 10.04 9.761 9.927 290,636 -0.01(-0.08%)
Aug 07, 2009 9.951 9.991 9.749 9.935 429,764 +0.10(+0.98%)
Aug 06, 2009 9.798 9.987 9.701 9.838 468,679 -0.04(-0.41%)
Aug 05, 2009 9.935 9.971 9.657 9.878 599,734 -0.10(-0.97%)
Aug 04, 2009 10.64 10.70 9.576 9.975 1,083,840 -0.55(-5.21%)
Aug 03, 2009 10.20 10.52 10.07 10.52 624,390 +0.45(+4.44%)
Jul 31, 2009 10.15 10.28 10.07 10.08 478,505 -0.08(-0.83%)
Jul 30, 2009 10.08 10.40 10.07 10.16 624,727 +0.12(+1.25%)
Jul 29, 2009 9.979 10.10 9.850 10.04 552,921 -0.07(-0.72%)
Jul 28, 2009 9.963 10.27 9.963 10.11 809,772 +0.18(+1.83%)
Jul 27, 2009 10.18 10.26 9.878 9.927 783,139 -0.21(-2.11%)
Jul 24, 2009 9.669 10.15 9.588 10.14 1,746 +0.36(+3.71%)
Jul 23, 2009 9.233 9.923 9.201 9.777 1,025,764 +0.54(+5.90%)
Jul 22, 2009 8.943 9.261 8.806 9.233 845,670 +0.30(+3.34%)
Jul 21, 2009 8.729 8.959 8.683 8.935 780,411 +0.31(+3.65%)
Jul 20, 2009 8.705 8.866 8.588 8.620 508,788 -0.02(-0.19%)
Jul 17, 2009 8.451 8.673 8.342 8.636 506,546 +0.20(+2.39%)
Jul 16, 2009 8.237 8.483 8.209 8.435 224,405 +0.14(+1.65%)
Jul 15, 2009 8.265 8.326 8.158 8.298 421,389 +0.19(+2.39%)
Jul 14, 2009 8.032 8.161 7.826 8.104 279,125 +0.04(+0.55%)
Jul 13, 2009 7.866 8.084 7.862 8.060 192,018 +0.20(+2.51%)
Jul 10, 2009 7.620 7.878 7.580 7.862 263,919 +0.21(+2.79%)
Jul 09, 2009 7.834 7.834 7.580 7.649 394,704 -0.09(-1.20%)
Jul 08, 2009 7.745 7.798 7.616 7.741 494,579 +0.05(+0.68%)
Jul 07, 2009 8.036 8.044 7.685 7.689 267,989 -0.37(-4.65%)
Jul 06, 2009 8.084 8.084 7.822 8.064 224,293 -0.05(-0.65%)
Jul 02, 2009 8.455 8.479 8.116 8.116 244,152 -0.43(-5.00%)
Jul 01, 2009 8.261 8.653 8.209 8.544 557,653 +0.32(+3.92%)
Jun 30, 2009 8.487 8.507 8.189 8.221 320,701 -0.27(-3.14%)
Jun 29, 2009 8.483 8.584 8.261 8.487 217,492 +0.07(+0.81%)
Jun 26, 2009 8.201 8.419 8.201 8.419 577,403 +0.19(+2.35%)
Jun 25, 2009 8.016 8.245 7.975 8.225 386,649 +0.31(+3.87%)
Jun 24, 2009 7.798 8.088 7.770 7.919 335,150 +0.12(+1.50%)
Jun 23, 2009 7.927 7.943 7.717 7.802 360,235 -0.00(-0.05%)
Jun 22, 2009 8.153 8.213 7.802 7.806 354,773 -0.44(-5.33%)
Jun 19, 2009 8.233 8.290 8.149 8.245 491,987 +0.12(+1.49%)
Jun 18, 2009 8.064 8.209 7.987 8.124 401,527 -0.03(-0.40%)
Jun 17, 2009 8.080 8.233 7.979 8.157 388,893 +0.01(+0.15%)
Jun 16, 2009 8.378 8.455 8.096 8.145 260,749 -0.23(-2.79%)
Jun 15, 2009 8.645 8.645 8.213 8.378 329,619 -0.49(-5.55%)
Jun 12, 2009 8.798 8.890 8.705 8.870 300,209 -0.03(-0.32%)
Jun 11, 2009 8.790 9.100 8.769 8.899 356,993 +0.08(+0.96%)
Jun 10, 2009 8.903 8.911 8.532 8.814 416,587 +0.02(+0.18%)
Jun 09, 2009 8.463 8.915 8.423 8.798 838,378 +0.33(+3.86%)
Jun 08, 2009 8.399 8.568 8.338 8.471 358,186 +0.02(+0.29%)
Jun 05, 2009 8.681 8.769 8.370 8.447 700,636 -0.12(-1.41%)
Jun 04, 2009 8.491 8.588 8.338 8.568 537,370 +0.10(+1.24%)
Jun 03, 2009 8.382 8.471 8.221 8.463 438,730 -0.03(-0.38%)
Jun 02, 2009 8.499 8.616 8.378 8.495 851,489 -0.02(-0.24%)
Jun 01, 2009 8.382 8.640 8.282 8.515 717,181 +0.27(+3.28%)
May 29, 2009 8.205 8.314 8.140 8.245 482,377 +0.08(+1.04%)
May 28, 2009 8.181 8.286 7.927 8.161 403,618 +0.00(+0.05%)
May 27, 2009 8.245 8.370 8.138 8.157 558,275 -0.12(-1.41%)
May 26, 2009 8.201 8.334 8.100 8.274 631,692 +0.08(+1.03%)
May 22, 2009 8.169 8.374 8.120 8.189 351,961 +0.00(+0.05%)
May 21, 2009 8.386 8.386 8.080 8.185 355,143 -0.40(-4.65%)
May 20, 2009 8.624 8.935 8.532 8.584 590,079 -0.01(-0.14%)
May 19, 2009 8.576 8.757 8.503 8.596 303,880 +0.00(+0.05%)
May 18, 2009 8.124 8.596 7.790 8.592 510,624 +0.50(+6.13%)
May 15, 2009 8.084 8.346 8.016 8.096 513,106 -0.01(-0.15%)
May 14, 2009 8.108 8.201 7.907 8.108 823,257 +0.06(+0.70%)
May 13, 2009 8.257 8.330 8.003 8.052 978,618 -0.38(-4.54%)
May 12, 2009 8.483 8.528 8.326 8.435 610,545 +0.03(+0.38%)
May 11, 2009 8.161 8.564 8.108 8.403 606,562 +0.11(+1.36%)
May 08, 2009 8.270 8.290 8.120 8.290 755,026 +0.22(+2.75%)
May 07, 2009 8.306 8.330 8.044 8.068 673,128 -0.02(-0.20%)
May 06, 2009 8.286 8.318 7.846 8.084 766,135 +0.02(+0.25%)
May 05, 2009 8.136 8.649 7.874 8.064 1,770,049 +0.18(+2.30%)
May 04, 2009 7.592 7.907 7.516 7.882 805,151 +0.39(+5.16%)
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.