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

Westlake Corp (NY: WLK )

160.26 +2.93 (+1.86%)
Streaming Delayed Price Updated: 12:32 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 (%)
Jan 31, 2008 7.267 8.135 7.235 8.119 1,073,289 +0.72(+9.72%)
Jan 30, 2008 7.211 7.701 7.211 7.400 440,610 +0.11(+1.54%)
Jan 29, 2008 7.279 7.380 7.259 7.287 461,260 +0.11(+1.57%)
Jan 28, 2008 6.881 7.195 6.813 7.175 670,494 +0.33(+4.88%)
Jan 25, 2008 6.970 7.086 6.781 6.841 920,033 +0.00(+0.00%)
Jan 24, 2008 7.243 7.295 6.720 6.841 1,673,625 -0.36(-5.02%)
Jan 23, 2008 6.190 7.263 6.045 7.203 2,079,405 +0.85(+13.42%)
Jan 22, 2008 6.025 6.447 5.957 6.351 849,376 +0.08(+1.22%)
Jan 21, 2008 6.222 6.355 6.101 6.274 0 +0.00(+0.00%)
Jan 18, 2008 6.222 6.355 6.101 6.274 1,326,062 +0.06(+0.97%)
Jan 17, 2008 6.532 6.612 6.186 6.214 761,304 -0.32(-4.86%)
Jan 16, 2008 6.556 6.688 6.463 6.532 835,344 -0.08(-1.22%)
Jan 15, 2008 6.712 6.817 6.608 6.612 795,886 -0.17(-2.55%)
Jan 14, 2008 6.873 6.913 6.708 6.785 672,734 -0.08(-1.23%)
Jan 11, 2008 6.777 7.147 6.769 6.869 1,090,953 +0.07(+1.06%)
Jan 10, 2008 6.443 6.921 6.391 6.797 1,041,023 +0.29(+4.38%)
Jan 09, 2008 6.881 6.881 6.286 6.511 1,914,704 -0.29(-4.20%)
Jan 08, 2008 6.652 6.966 6.652 6.797 1,969,523 +0.14(+2.18%)
Jan 07, 2008 6.439 6.676 6.439 6.652 1,173,801 +0.20(+3.12%)
Jan 04, 2008 7.062 7.159 6.383 6.451 3,188,271 -1.06(-14.13%)
Jan 03, 2008 7.649 7.745 7.504 7.512 631,434 -0.12(-1.63%)
Jan 02, 2008 7.653 7.729 7.496 7.637 604,565 +0.00(+0.05%)
Jan 01, 2008 7.810 7.866 7.585 7.633 481,412 +0.00(+0.00%)
Dec 31, 2007 7.810 7.866 7.585 7.633 481,412 -0.18(-2.36%)
Dec 28, 2007 8.115 8.119 7.802 7.818 617,004 -0.23(-2.90%)
Dec 27, 2007 8.023 8.264 8.011 8.051 595,479 +0.03(+0.35%)
Dec 26, 2007 8.163 8.163 7.954 8.023 388,115 -0.09(-1.14%)
Dec 24, 2007 8.139 8.248 8.087 8.115 227,376 +0.02(+0.30%)
Dec 21, 2007 7.757 8.135 7.757 8.091 473,451 +0.43(+5.67%)
Dec 20, 2007 7.420 7.725 7.420 7.657 452,304 +0.22(+2.97%)
Dec 19, 2007 7.416 7.561 7.400 7.436 482,159 -0.04(-0.48%)
Dec 18, 2007 7.544 7.601 7.372 7.472 620,238 -0.04(-0.53%)
Dec 17, 2007 7.540 7.621 7.504 7.512 697,615 -0.11(-1.48%)
Dec 14, 2007 7.741 7.741 7.496 7.625 2,769,554 -0.18(-2.27%)
Dec 13, 2007 7.914 8.031 7.685 7.802 1,210,622 -0.12(-1.57%)
Dec 12, 2007 8.115 8.131 7.753 7.926 630,936 +0.03(+0.36%)
Dec 11, 2007 8.630 8.630 7.894 7.898 610,287 -0.66(-7.70%)
Dec 10, 2007 8.380 8.577 8.304 8.557 443,098 +0.25(+2.95%)
Dec 07, 2007 8.163 8.489 8.047 8.312 917,794 +0.18(+2.17%)
Dec 06, 2007 7.741 8.200 7.665 8.135 760,557 +0.45(+5.80%)
Dec 05, 2007 7.697 7.713 7.516 7.689 733,688 +0.06(+0.84%)
Dec 04, 2007 7.673 7.846 7.589 7.625 401,301 -0.18(-2.37%)
Dec 03, 2007 7.886 7.966 7.766 7.810 361,743 -0.14(-1.72%)
Nov 30, 2007 7.902 8.011 7.761 7.946 813,301 +0.07(+0.87%)
Nov 29, 2007 7.745 7.946 7.717 7.878 832,956 +0.06(+0.82%)
Nov 28, 2007 7.705 7.866 7.617 7.814 1,098,666 +0.15(+1.99%)
Nov 27, 2007 7.621 7.761 7.522 7.661 877,241 +0.02(+0.26%)
Nov 26, 2007 7.794 7.902 7.605 7.641 1,044,588 -0.06(-0.78%)
Nov 23, 2007 7.621 7.713 7.589 7.701 180,623 +0.18(+2.41%)
Nov 21, 2007 7.472 7.717 7.472 7.520 821,566 -0.13(-1.73%)
Nov 20, 2007 7.757 7.794 7.480 7.653 1,416,871 -0.08(-1.04%)
Nov 19, 2007 7.721 7.946 7.677 7.733 1,048,706 -0.15(-1.94%)
Nov 16, 2007 8.143 8.300 7.725 7.886 953,652 -0.33(-4.01%)
Nov 15, 2007 8.248 8.465 8.147 8.216 652,084 -0.20(-2.43%)
Nov 14, 2007 8.718 8.722 8.393 8.421 1,039,702 -0.27(-3.10%)
Nov 13, 2007 8.598 8.754 8.344 8.690 1,175,791 +0.17(+2.03%)
Nov 12, 2007 8.529 8.750 8.517 8.517 830,841 -0.17(-1.94%)
Nov 09, 2007 8.602 8.871 8.589 8.686 944,166 -0.04(-0.51%)
Nov 08, 2007 8.421 8.778 8.308 8.730 1,348,204 +0.27(+3.23%)
Nov 07, 2007 8.794 8.794 8.336 8.457 1,041,195 -0.44(-4.97%)
Nov 06, 2007 9.040 9.052 8.730 8.899 854,103 -0.12(-1.38%)
Nov 05, 2007 9.048 9.136 8.923 9.024 1,049,156 -0.17(-1.88%)
Nov 02, 2007 9.526 9.787 9.144 9.196 1,363,381 +0.03(+0.31%)
Nov 01, 2007 9.546 9.590 8.947 9.168 1,843,550 -0.70(-7.05%)
Oct 31, 2007 9.381 9.912 9.289 9.864 4,542,447 +0.60(+6.46%)
Oct 30, 2007 9.172 9.542 9.164 9.265 1,152,903 +0.01(+0.13%)
Oct 29, 2007 9.245 9.381 9.168 9.253 373,934 -0.01(-0.13%)
Oct 26, 2007 9.345 9.450 9.152 9.265 695,125 -0.06(-0.65%)
Oct 25, 2007 9.486 9.502 9.265 9.325 934,712 -0.16(-1.65%)
Oct 24, 2007 9.245 9.494 9.204 9.482 617,999 +0.15(+1.59%)
Oct 23, 2007 9.426 9.426 9.245 9.333 321,688 -0.05(-0.51%)
Oct 22, 2007 9.361 9.510 9.245 9.381 457,031 +0.01(+0.09%)
Oct 19, 2007 9.687 9.727 9.349 9.373 804,593 -0.33(-3.40%)
Oct 18, 2007 9.647 9.771 9.542 9.703 768,767 +0.02(+0.17%)
Oct 17, 2007 10.14 10.20 9.582 9.687 503,057 -0.31(-3.13%)
Oct 16, 2007 10.06 10.12 9.956 10.00 672,485 -0.07(-0.68%)
Oct 15, 2007 10.06 10.08 9.892 10.07 410,009 +0.05(+0.52%)
Oct 12, 2007 10.13 10.21 9.992 10.02 596,603 -0.06(-0.56%)
Oct 11, 2007 10.05 10.29 9.988 10.07 1,295,460 +0.03(+0.28%)
Oct 10, 2007 10.16 10.21 10.02 10.04 1,156,634 -0.24(-2.31%)
Oct 09, 2007 10.27 10.31 10.04 10.28 598,842 -0.01(-0.08%)
Oct 08, 2007 10.60 10.64 10.20 10.29 844,649 -0.31(-2.92%)
Oct 05, 2007 10.48 10.72 10.43 10.60 557,543 +0.11(+1.07%)
Oct 04, 2007 10.32 10.57 10.32 10.49 782,202 +0.12(+1.12%)
Oct 03, 2007 10.41 10.43 10.13 10.37 1,231,272 -0.16(-1.53%)
Oct 02, 2007 10.09 10.64 10.09 10.53 879,977 +0.44(+4.38%)
Oct 01, 2007 10.14 10.25 10.05 10.09 841,415 -0.09(-0.91%)
Sep 28, 2007 10.20 10.41 10.05 10.18 1,033,980 -0.06(-0.55%)
Sep 27, 2007 10.09 10.27 10.09 10.24 1,054,878 +0.21(+2.04%)
Sep 26, 2007 9.864 10.05 9.848 10.03 1,272,572 +0.17(+1.71%)
Sep 25, 2007 9.960 9.968 9.795 9.864 673,729 -0.10(-1.05%)
Sep 24, 2007 9.936 10.08 9.904 9.968 1,072,045 -0.01(-0.12%)
Sep 21, 2007 10.07 10.09 9.924 9.980 1,365,122 -0.06(-0.64%)
Sep 20, 2007 10.13 10.25 9.928 10.04 1,489,021 -0.14(-1.34%)
Sep 19, 2007 10.27 10.50 10.15 10.18 1,437,272 +0.03(+0.32%)
Sep 18, 2007 10.10 10.16 9.988 10.15 1,422,842 +0.06(+0.60%)
Sep 17, 2007 10.09 10.25 10.02 10.09 1,292,973 -0.02(-0.20%)
Sep 14, 2007 10.06 10.35 10.06 10.11 1,889,576 -0.04(-0.40%)
Sep 13, 2007 10.24 10.29 9.980 10.15 1,356,912 -0.21(-2.02%)
Sep 12, 2007 10.29 10.47 10.29 10.36 727,965 +0.07(+0.66%)
Sep 11, 2007 10.35 10.57 10.17 10.29 1,085,480 -0.03(-0.27%)
Sep 10, 2007 10.45 10.60 10.28 10.32 857,586 -0.12(-1.16%)
Sep 07, 2007 10.58 10.66 10.38 10.44 1,545,248 -0.31(-2.88%)
Sep 06, 2007 10.71 10.82 10.58 10.75 866,045 +0.03(+0.30%)
Sep 05, 2007 10.76 10.91 10.60 10.72 841,663 -0.10(-0.97%)
Sep 04, 2007 10.97 11.76 10.76 10.82 1,001,388 -0.06(-0.52%)
Aug 31, 2007 10.58 10.88 10.51 10.88 991,436 +0.46(+4.40%)
Aug 30, 2007 10.75 10.91 10.32 10.42 1,618,144 -0.33(-3.07%)
Aug 29, 2007 10.63 10.85 10.55 10.75 873,509 +0.10(+0.98%)
Aug 28, 2007 10.85 10.96 10.51 10.64 1,710,197 -0.27(-2.43%)
Aug 27, 2007 11.19 11.31 10.87 10.91 601,081 -0.25(-2.23%)
Aug 24, 2007 10.90 11.23 10.90 11.16 1,103,144 +0.22(+1.98%)
Aug 23, 2007 11.15 11.29 10.84 10.94 834,448 -0.13(-1.20%)
Aug 22, 2007 10.96 11.23 10.93 11.07 1,582,567 +0.24(+2.23%)
Aug 21, 2007 10.90 11.07 10.60 10.83 972,777 -0.04(-0.33%)
Aug 20, 2007 10.88 11.25 10.71 10.87 1,354,673 +0.05(+0.48%)
Aug 17, 2007 11.01 11.31 10.50 10.82 1,253,663 -0.07(-0.66%)
Aug 16, 2007 10.45 10.93 10.37 10.89 2,562,808 +0.37(+3.48%)
Aug 15, 2007 10.80 11.02 10.47 10.52 1,568,137 -0.34(-3.11%)
Aug 14, 2007 11.32 11.43 10.82 10.86 1,273,567 -0.46(-4.08%)
Aug 13, 2007 11.65 12.22 11.25 11.32 1,965,955 -0.63(-5.25%)
Aug 10, 2007 12.66 13.21 11.42 11.95 3,773,182 -0.63(-4.99%)
Aug 09, 2007 12.46 13.13 12.15 12.58 4,350,877 -0.07(-0.57%)
Aug 08, 2007 11.46 12.85 11.46 12.65 3,362,675 +1.19(+10.38%)
Aug 07, 2007 10.88 11.60 10.69 11.46 2,287,644 +0.55(+5.09%)
Aug 06, 2007 10.86 11.02 10.72 10.90 1,805,236 +0.00(+0.04%)
Aug 03, 2007 10.99 11.17 10.39 10.90 1,943,315 +0.51(+4.91%)
Aug 02, 2007 11.25 11.48 10.37 10.39 2,209,025 -0.30(-2.82%)
Aug 01, 2007 10.29 10.72 10.23 10.69 2,180,663 +0.65(+6.49%)
Jul 31, 2007 10.39 10.45 9.996 10.04 1,777,122 -0.23(-2.19%)
Jul 30, 2007 10.01 10.30 9.852 10.27 1,313,871 +0.30(+2.98%)
Jul 27, 2007 10.30 10.41 9.900 9.968 1,729,852 -0.36(-3.50%)
Jul 26, 2007 10.36 10.43 10.09 10.33 1,631,827 -0.21(-1.98%)
Jul 25, 2007 10.69 10.69 10.40 10.54 1,010,593 -0.05(-0.49%)
Jul 24, 2007 10.93 10.93 10.45 10.59 1,221,569 -0.40(-3.62%)
Jul 23, 2007 11.23 11.31 10.96 10.99 980,738 -0.16(-1.48%)
Jul 20, 2007 11.40 11.53 11.05 11.15 683,183 -0.34(-2.94%)
Jul 19, 2007 11.78 11.85 11.37 11.49 881,221 -0.26(-2.22%)
Jul 18, 2007 11.84 11.90 11.59 11.75 1,416,373 -0.11(-0.91%)
Jul 17, 2007 11.31 12.05 11.26 11.86 3,029,293 +0.89(+8.10%)
Jul 16, 2007 11.08 11.19 10.96 10.97 922,023 -0.11(-0.98%)
Jul 13, 2007 11.06 11.17 11.04 11.08 877,987 -0.05(-0.43%)
Jul 12, 2007 10.97 11.21 10.97 11.13 873,011 +0.16(+1.43%)
Jul 11, 2007 11.01 11.05 10.90 10.97 1,192,958 -0.04(-0.37%)
Jul 10, 2007 11.01 11.12 10.94 11.01 812,057 -0.09(-0.80%)
Jul 09, 2007 11.23 11.28 11.01 11.10 876,494 -0.14(-1.22%)
Jul 06, 2007 11.35 11.40 11.15 11.24 1,483,547 -0.21(-1.79%)
Jul 05, 2007 11.50 11.63 11.29 11.44 974,767 +0.00(+0.03%)
Jul 03, 2007 11.42 11.48 11.36 11.44 250,284 +0.06(+0.49%)
Jul 02, 2007 11.33 11.45 11.19 11.38 927,248 +0.08(+0.71%)
Jun 29, 2007 11.38 11.46 11.27 11.30 646,859 -0.06(-0.53%)
Jun 28, 2007 11.42 11.50 11.31 11.36 496,589 -0.05(-0.46%)
Jun 27, 2007 11.47 11.50 11.13 11.42 878,236 -0.05(-0.46%)
Jun 26, 2007 11.30 12.12 11.30 11.47 2,136,627 +0.28(+2.48%)
Jun 25, 2007 11.24 11.39 11.15 11.19 593,866 -0.05(-0.46%)
Jun 22, 2007 11.36 11.50 11.23 11.24 1,031,243 -0.14(-1.20%)
Jun 21, 2007 11.21 11.40 11.13 11.38 757,572 +0.15(+1.32%)
Jun 20, 2007 11.23 11.51 11.23 11.23 740,903 -0.04(-0.32%)
Jun 19, 2007 11.46 11.50 11.14 11.27 1,086,475 -0.18(-1.61%)
Jun 18, 2007 11.31 11.52 11.31 11.45 842,659 +0.12(+1.03%)
Jun 15, 2007 11.31 11.52 11.25 11.33 814,794 +0.20(+1.81%)
Jun 14, 2007 11.24 11.26 11.07 11.13 1,510,666 -0.03(-0.29%)
Jun 13, 2007 11.07 11.27 11.01 11.17 1,667,654 +0.11(+0.98%)
Jun 12, 2007 11.28 11.35 11.04 11.06 1,394,729 -0.32(-2.83%)
Jun 11, 2007 11.50 11.56 11.32 11.38 730,453 -0.11(-0.94%)
Jun 08, 2007 11.37 11.51 11.34 11.49 1,045,922 +0.22(+1.93%)
Jun 07, 2007 11.56 11.56 11.20 11.27 1,099,412 -0.19(-1.68%)
Jun 06, 2007 11.56 11.56 11.30 11.46 1,119,813 -0.10(-0.83%)
Jun 05, 2007 11.65 11.69 11.51 11.56 706,072 -0.09(-0.79%)
Jun 04, 2007 11.44 11.69 11.44 11.65 926,253 +0.18(+1.58%)
Jun 01, 2007 11.38 11.49 11.34 11.47 797,378 +0.20(+1.75%)
May 31, 2007 11.40 11.53 11.19 11.27 1,156,634 -0.04(-0.39%)
May 30, 2007 11.09 11.38 10.99 11.32 1,613,666 +0.21(+1.92%)
May 29, 2007 11.12 11.12 11.00 11.11 766,777 -0.01(-0.07%)
May 25, 2007 11.12 11.25 11.03 11.11 740,505 -0.00(-0.04%)
May 24, 2007 11.52 11.60 11.06 11.12 1,655,960 -0.40(-3.49%)
May 23, 2007 11.83 11.83 11.46 11.52 1,710,943 -0.34(-2.85%)
May 22, 2007 11.87 11.94 11.66 11.86 812,306 -0.02(-0.14%)
May 21, 2007 11.29 12.01 11.29 11.87 1,136,482 +0.23(+1.97%)
May 18, 2007 11.58 11.69 11.42 11.64 1,287,002 +0.08(+0.70%)
May 17, 2007 11.69 11.71 11.50 11.56 764,538 -0.09(-0.79%)
May 16, 2007 11.54 11.67 11.34 11.66 1,300,934 +0.15(+1.33%)
May 15, 2007 11.66 11.70 11.48 11.50 1,198,183 -0.16(-1.34%)
May 14, 2007 11.70 11.72 11.54 11.66 962,825 -0.04(-0.31%)
May 11, 2007 11.80 12.02 11.47 11.70 1,946,550 -0.11(-0.92%)
May 10, 2007 11.69 11.94 11.69 11.80 2,081,893 +0.15(+1.31%)
May 09, 2007 11.68 11.68 11.46 11.65 1,168,079 -0.05(-0.41%)
May 08, 2007 11.90 11.91 11.62 11.70 1,789,562 -0.30(-2.48%)
May 07, 2007 12.35 12.35 11.99 12.00 1,862,458 -0.35(-2.86%)
May 04, 2007 12.48 12.48 12.16 12.35 1,286,255 -0.13(-1.03%)
May 03, 2007 12.19 13.30 12.19 12.48 3,536,829 +0.66(+5.61%)
May 02, 2007 11.68 12.11 11.68 11.82 1,626,354 +0.14(+1.20%)
May 01, 2007 11.78 11.78 11.51 11.68 934,712 -0.06(-0.48%)
Apr 30, 2007 12.03 12.07 11.73 11.73 866,791 -0.35(-2.86%)
Apr 27, 2007 12.58 12.58 12.00 12.08 746,625 -0.05(-0.40%)
Apr 26, 2007 12.32 12.32 11.96 12.13 730,205 -0.19(-1.57%)
Apr 25, 2007 11.58 12.45 11.58 12.32 2,090,351 +0.90(+7.85%)
Apr 24, 2007 11.66 11.68 11.40 11.42 776,905 -0.14(-1.22%)
Apr 23, 2007 11.70 11.75 11.53 11.56 532,664 -0.13(-1.13%)
Apr 20, 2007 11.73 11.76 11.64 11.70 575,705 +0.13(+1.15%)
Apr 19, 2007 11.65 11.70 11.52 11.56 834,200 -0.09(-0.76%)
Apr 18, 2007 11.68 11.72 11.56 11.65 719,258 -0.03(-0.28%)
Apr 17, 2007 11.57 11.68 11.53 11.68 1,255,156 +0.13(+1.15%)
Apr 16, 2007 11.52 11.73 11.48 11.55 1,525,718 +0.42(+3.79%)
Apr 13, 2007 10.88 11.13 10.88 11.13 1,112,598 +0.25(+2.29%)
Apr 12, 2007 10.73 10.93 10.72 10.88 986,212 +0.15(+1.42%)
Apr 11, 2007 10.97 11.01 10.70 10.73 1,193,704 -0.24(-2.16%)
Apr 10, 2007 11.11 11.11 10.93 10.96 765,782 -0.06(-0.55%)
Apr 09, 2007 11.02 11.07 10.94 11.03 638,649 +0.12(+1.07%)
Apr 05, 2007 10.92 11.02 10.87 10.91 1,215,101 -0.12(-1.06%)
Apr 04, 2007 11.34 11.52 10.95 11.03 1,920,924 -0.38(-3.31%)
Apr 03, 2007 11.31 11.53 11.31 11.40 954,118 +0.09(+0.78%)
Apr 02, 2007 11.09 11.38 11.09 11.31 2,138,368 +0.40(+3.68%)
Mar 30, 2007 10.79 10.93 10.75 10.91 1,488,772 +0.16(+1.50%)
Mar 29, 2007 10.75 10.78 10.64 10.75 1,025,023 +0.00(+0.00%)
Mar 28, 2007 10.90 10.95 10.74 10.75 1,134,989 -0.24(-2.19%)
Mar 27, 2007 11.21 11.27 10.96 10.99 957,352 -0.27(-2.36%)
Mar 26, 2007 11.19 11.28 11.02 11.26 1,322,330 +0.12(+1.12%)
Mar 23, 2007 11.04 11.18 11.01 11.13 1,088,465 +0.11(+0.98%)
Mar 22, 2007 11.08 11.12 10.92 11.03 1,393,485 -0.00(-0.04%)
Mar 21, 2007 11.01 11.16 10.92 11.03 1,917,938 +0.02(+0.22%)
Mar 20, 2007 11.00 11.07 10.91 11.01 844,151 +0.05(+0.44%)
Mar 19, 2007 10.99 11.13 10.93 10.96 1,018,057 +0.03(+0.29%)
Mar 16, 2007 11.07 11.08 10.84 10.92 1,310,388 -0.15(-1.34%)
Mar 15, 2007 10.95 11.21 10.89 11.07 1,645,262 +0.13(+1.17%)
Mar 14, 2007 10.96 11.00 10.69 10.94 2,514,542 -0.01(-0.07%)
Mar 13, 2007 11.27 11.27 10.95 10.95 2,301,825 -0.32(-2.85%)
Mar 12, 2007 11.22 11.35 11.15 11.27 1,463,146 +0.07(+0.65%)
Mar 09, 2007 10.86 11.33 10.86 11.20 1,402,939 -0.01(-0.11%)
Mar 08, 2007 11.19 11.33 11.11 11.21 1,638,047 +0.12(+1.09%)
Mar 07, 2007 11.40 11.45 11.08 11.09 1,719,900 -0.29(-2.58%)
Mar 06, 2007 11.42 11.60 11.32 11.39 2,058,506 +0.09(+0.82%)
Mar 05, 2007 11.58 11.66 11.28 11.29 1,712,934 -0.31(-2.63%)
Mar 02, 2007 11.61 11.87 11.58 11.60 2,523,499 -0.23(-1.90%)
Mar 01, 2007 11.84 11.87 11.40 11.83 2,320,925 -0.12(-1.04%)
Feb 28, 2007 12.16 12.16 11.90 11.95 3,199,965 +0.03(+0.27%)
Feb 27, 2007 12.46 12.53 11.82 11.92 2,537,182 -0.83(-6.53%)
Feb 26, 2007 12.92 13.06 12.52 12.75 3,626,193 +0.08(+0.60%)
Feb 23, 2007 12.82 12.86 12.55 12.67 2,010,240 -0.02(-0.19%)
Feb 22, 2007 13.15 13.23 12.64 12.70 2,272,965 -0.41(-3.13%)
Feb 21, 2007 13.26 13.26 12.97 13.11 2,459,062 -0.12(-0.91%)
Feb 20, 2007 14.15 14.16 13.06 13.23 6,370,075 -1.69(-11.32%)
Feb 16, 2007 14.67 14.93 14.65 14.92 1,174,796 +0.24(+1.64%)
Feb 15, 2007 14.80 14.87 14.65 14.67 889,929 -0.17(-1.16%)
Feb 14, 2007 14.31 14.86 14.31 14.85 995,915 +0.51(+3.59%)
Feb 13, 2007 14.04 14.41 14.04 14.33 783,695 +0.29(+2.09%)
Feb 12, 2007 14.02 14.12 13.88 14.04 1,179,274 +0.12(+0.84%)
Feb 09, 2007 14.04 14.15 13.88 13.92 922,521 -0.01(-0.09%)
Feb 08, 2007 13.84 13.98 13.73 13.94 464,992 +0.05(+0.38%)
Feb 07, 2007 13.73 13.94 13.73 13.88 358,011 +0.15(+1.08%)
Feb 06, 2007 13.65 13.78 13.62 13.73 1,168,079 +0.12(+0.86%)
Feb 05, 2007 13.77 13.79 13.50 13.62 1,385,026 -0.15(-1.08%)
Feb 02, 2007 13.75 13.84 13.50 13.77 1,422,344 +0.03(+0.23%)
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.