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

Westlake Corp (NY: WLK )

157.31 +2.37 (+1.53%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 7.290 8.161 7.258 8.145 1,069,954 +0.72(+9.72%)
Jan 30, 2008 7.233 7.725 7.233 7.423 439,241 +0.11(+1.54%)
Jan 29, 2008 7.302 7.403 7.282 7.310 459,827 +0.11(+1.57%)
Jan 28, 2008 6.903 7.217 6.834 7.197 668,411 +0.33(+4.88%)
Jan 25, 2008 6.991 7.108 6.802 6.862 917,174 +0.00(+0.00%)
Jan 24, 2008 7.266 7.318 6.741 6.862 1,668,424 -0.36(-5.02%)
Jan 23, 2008 6.209 7.286 6.064 7.225 2,072,943 +0.85(+13.42%)
Jan 22, 2008 6.044 6.467 5.975 6.370 846,736 +0.08(+1.22%)
Jan 21, 2008 6.241 6.375 6.120 6.294 0 +0.00(+0.00%)
Jan 18, 2008 6.241 6.375 6.120 6.294 1,321,941 +0.06(+0.97%)
Jan 17, 2008 6.552 6.633 6.205 6.233 758,938 -0.32(-4.86%)
Jan 16, 2008 6.576 6.709 6.483 6.552 832,748 -0.08(-1.22%)
Jan 15, 2008 6.733 6.838 6.629 6.633 793,412 -0.17(-2.55%)
Jan 14, 2008 6.895 6.935 6.729 6.806 670,643 -0.08(-1.23%)
Jan 11, 2008 6.798 7.169 6.790 6.891 1,087,563 +0.07(+1.06%)
Jan 10, 2008 6.463 6.943 6.411 6.818 1,037,788 +0.29(+4.38%)
Jan 09, 2008 6.903 6.903 6.306 6.532 1,908,754 -0.29(-4.20%)
Jan 08, 2008 6.673 6.987 6.673 6.818 1,963,402 +0.15(+2.18%)
Jan 07, 2008 6.459 6.697 6.459 6.673 1,170,153 +0.20(+3.12%)
Jan 04, 2008 7.084 7.181 6.403 6.471 3,178,363 -1.06(-14.13%)
Jan 03, 2008 7.673 7.770 7.528 7.536 629,472 -0.12(-1.63%)
Jan 02, 2008 7.677 7.753 7.520 7.661 602,686 +0.00(+0.05%)
Jan 01, 2008 7.834 7.891 7.608 7.657 479,916 +0.00(+0.00%)
Dec 31, 2007 7.834 7.891 7.608 7.657 479,916 -0.19(-2.37%)
Dec 28, 2007 8.140 8.145 7.826 7.842 615,087 -0.23(-2.90%)
Dec 27, 2007 8.048 8.290 8.036 8.076 593,628 +0.03(+0.35%)
Dec 26, 2007 8.189 8.189 7.979 8.048 386,909 -0.09(-1.14%)
Dec 24, 2007 8.165 8.274 8.112 8.140 226,669 +0.02(+0.30%)
Dec 21, 2007 7.782 8.161 7.782 8.116 471,980 +0.44(+5.67%)
Dec 20, 2007 7.443 7.749 7.443 7.681 450,898 +0.22(+2.97%)
Dec 19, 2007 7.439 7.584 7.423 7.459 480,660 -0.04(-0.48%)
Dec 18, 2007 7.568 7.624 7.395 7.495 618,311 -0.04(-0.54%)
Dec 17, 2007 7.564 7.645 7.528 7.536 695,447 -0.11(-1.48%)
Dec 14, 2007 7.766 7.766 7.520 7.649 2,760,947 -0.18(-2.27%)
Dec 13, 2007 7.939 8.056 7.709 7.826 1,206,860 -0.12(-1.57%)
Dec 12, 2007 8.140 8.157 7.778 7.951 628,976 +0.03(+0.36%)
Dec 11, 2007 8.657 8.657 7.919 7.923 608,390 -0.66(-7.70%)
Dec 10, 2007 8.407 8.604 8.330 8.584 441,721 +0.25(+2.95%)
Dec 07, 2007 8.189 8.515 8.072 8.338 914,942 +0.18(+2.17%)
Dec 06, 2007 7.766 8.225 7.689 8.161 758,194 +0.45(+5.80%)
Dec 05, 2007 7.721 7.737 7.540 7.713 731,408 +0.06(+0.84%)
Dec 04, 2007 7.697 7.870 7.612 7.649 400,054 -0.19(-2.37%)
Dec 03, 2007 7.911 7.991 7.790 7.834 360,619 -0.14(-1.72%)
Nov 30, 2007 7.927 8.036 7.786 7.971 810,774 +0.07(+0.87%)
Nov 29, 2007 7.770 7.971 7.741 7.903 830,367 +0.06(+0.82%)
Nov 28, 2007 7.729 7.891 7.641 7.838 1,095,252 +0.15(+1.99%)
Nov 27, 2007 7.645 7.786 7.546 7.685 874,515 +0.02(+0.26%)
Nov 26, 2007 7.818 7.927 7.628 7.665 1,041,342 -0.06(-0.78%)
Nov 23, 2007 7.645 7.737 7.612 7.725 180,061 +0.18(+2.41%)
Nov 21, 2007 7.495 7.741 7.495 7.544 819,013 -0.13(-1.73%)
Nov 20, 2007 7.782 7.818 7.503 7.677 1,412,468 -0.08(-1.04%)
Nov 19, 2007 7.745 7.971 7.701 7.757 1,045,447 -0.15(-1.94%)
Nov 16, 2007 8.169 8.326 7.749 7.911 950,689 -0.33(-4.01%)
Nov 15, 2007 8.274 8.491 8.173 8.241 650,057 -0.21(-2.43%)
Nov 14, 2007 8.745 8.749 8.419 8.447 1,036,471 -0.27(-3.10%)
Nov 13, 2007 8.624 8.782 8.370 8.717 1,172,137 +0.17(+2.03%)
Nov 12, 2007 8.556 8.778 8.544 8.544 828,259 -0.17(-1.94%)
Nov 09, 2007 8.628 8.899 8.616 8.713 941,232 -0.04(-0.51%)
Nov 08, 2007 8.447 8.806 8.334 8.757 1,344,015 +0.27(+3.23%)
Nov 07, 2007 8.822 8.822 8.362 8.483 1,037,959 -0.44(-4.97%)
Nov 06, 2007 9.068 9.080 8.757 8.927 851,449 -0.12(-1.38%)
Nov 05, 2007 9.076 9.165 8.951 9.052 1,045,896 -0.17(-1.88%)
Nov 02, 2007 9.556 9.818 9.173 9.225 1,359,144 +0.03(+0.31%)
Nov 01, 2007 9.576 9.620 8.975 9.197 1,837,821 -0.70(-7.05%)
Oct 31, 2007 9.411 9.943 9.318 9.894 4,528,331 +0.60(+6.46%)
Oct 30, 2007 9.201 9.572 9.193 9.294 1,149,320 +0.01(+0.13%)
Oct 29, 2007 9.273 9.411 9.197 9.282 372,772 -0.01(-0.13%)
Oct 26, 2007 9.374 9.479 9.181 9.294 692,965 -0.06(-0.65%)
Oct 25, 2007 9.515 9.532 9.294 9.354 931,807 -0.16(-1.65%)
Oct 24, 2007 9.273 9.523 9.233 9.511 616,079 +0.15(+1.59%)
Oct 23, 2007 9.455 9.455 9.273 9.362 320,688 -0.05(-0.51%)
Oct 22, 2007 9.390 9.540 9.273 9.411 455,610 +0.01(+0.09%)
Oct 19, 2007 9.717 9.757 9.378 9.402 802,093 -0.33(-3.40%)
Oct 18, 2007 9.677 9.802 9.572 9.733 766,378 +0.02(+0.17%)
Oct 17, 2007 10.17 10.23 9.612 9.717 501,494 -0.31(-3.14%)
Oct 16, 2007 10.09 10.16 9.987 10.03 670,395 -0.07(-0.68%)
Oct 15, 2007 10.09 10.11 9.923 10.10 408,735 +0.05(+0.52%)
Oct 12, 2007 10.16 10.24 10.02 10.05 594,749 -0.06(-0.56%)
Oct 11, 2007 10.08 10.32 10.02 10.10 1,291,435 +0.03(+0.28%)
Oct 10, 2007 10.19 10.24 10.06 10.08 1,153,040 -0.24(-2.31%)
Oct 09, 2007 10.30 10.35 10.07 10.31 596,981 -0.01(-0.08%)
Oct 08, 2007 10.63 10.67 10.23 10.32 842,024 -0.31(-2.92%)
Oct 05, 2007 10.52 10.75 10.46 10.63 555,810 +0.11(+1.07%)
Oct 04, 2007 10.35 10.60 10.35 10.52 779,771 +0.12(+1.12%)
Oct 03, 2007 10.44 10.47 10.16 10.40 1,227,446 -0.16(-1.53%)
Oct 02, 2007 10.12 10.67 10.12 10.56 877,243 +0.44(+4.38%)
Oct 01, 2007 10.17 10.28 10.08 10.12 838,800 -0.09(-0.91%)
Sep 28, 2007 10.23 10.44 10.08 10.21 1,030,767 -0.06(-0.55%)
Sep 27, 2007 10.12 10.30 10.12 10.27 1,051,600 +0.21(+2.04%)
Sep 26, 2007 9.894 10.08 9.878 10.06 1,268,617 +0.17(+1.71%)
Sep 25, 2007 9.991 9.999 9.826 9.894 671,635 -0.10(-1.05%)
Sep 24, 2007 9.967 10.12 9.935 9.999 1,068,714 -0.01(-0.12%)
Sep 21, 2007 10.10 10.12 9.955 10.01 1,360,880 -0.06(-0.64%)
Sep 20, 2007 10.16 10.28 9.959 10.08 1,484,393 -0.14(-1.34%)
Sep 19, 2007 10.30 10.54 10.18 10.21 1,432,805 +0.03(+0.32%)
Sep 18, 2007 10.13 10.19 10.02 10.18 1,418,420 +0.06(+0.60%)
Sep 17, 2007 10.12 10.29 10.05 10.12 1,288,954 -0.02(-0.20%)
Sep 14, 2007 10.10 10.38 10.10 10.14 1,883,704 -0.04(-0.40%)
Sep 13, 2007 10.27 10.32 10.01 10.18 1,352,695 -0.21(-2.02%)
Sep 12, 2007 10.32 10.51 10.32 10.39 725,703 +0.07(+0.66%)
Sep 11, 2007 10.38 10.60 10.20 10.32 1,082,107 -0.03(-0.27%)
Sep 10, 2007 10.48 10.63 10.31 10.35 854,921 -0.12(-1.16%)
Sep 07, 2007 10.61 10.69 10.41 10.47 1,540,446 -0.31(-2.88%)
Sep 06, 2007 10.74 10.85 10.61 10.78 863,354 +0.03(+0.30%)
Sep 05, 2007 10.80 10.94 10.63 10.75 839,048 -0.10(-0.97%)
Sep 04, 2007 11.00 11.80 10.80 10.85 998,276 -0.06(-0.52%)
Aug 31, 2007 10.62 10.92 10.54 10.91 988,355 +0.46(+4.40%)
Aug 30, 2007 10.78 10.94 10.35 10.45 1,613,115 -0.33(-3.07%)
Aug 29, 2007 10.66 10.89 10.58 10.78 870,794 +0.10(+0.98%)
Aug 28, 2007 10.89 10.99 10.54 10.68 1,704,882 -0.27(-2.43%)
Aug 27, 2007 11.22 11.35 10.90 10.94 599,213 -0.25(-2.23%)
Aug 24, 2007 10.93 11.27 10.93 11.19 1,099,716 +0.22(+1.98%)
Aug 23, 2007 11.19 11.33 10.87 10.97 831,855 -0.13(-1.20%)
Aug 22, 2007 11.00 11.27 10.96 11.11 1,577,649 +0.24(+2.23%)
Aug 21, 2007 10.94 11.10 10.63 10.87 969,754 -0.04(-0.33%)
Aug 20, 2007 10.91 11.29 10.75 10.90 1,350,463 +0.05(+0.48%)
Aug 17, 2007 11.04 11.34 10.53 10.85 1,249,767 -0.07(-0.66%)
Aug 16, 2007 10.48 10.96 10.40 10.92 2,554,844 +0.37(+3.48%)
Aug 15, 2007 10.83 11.06 10.50 10.56 1,563,263 -0.34(-3.11%)
Aug 14, 2007 11.36 11.46 10.85 10.89 1,269,609 -0.46(-4.08%)
Aug 13, 2007 11.68 12.26 11.29 11.36 1,959,846 -0.63(-5.25%)
Aug 10, 2007 12.70 13.25 11.45 11.99 3,761,456 -0.63(-4.99%)
Aug 09, 2007 12.49 13.17 12.19 12.62 4,337,356 -0.07(-0.57%)
Aug 08, 2007 11.50 12.89 11.50 12.69 3,352,225 +1.19(+10.38%)
Aug 07, 2007 10.91 11.63 10.72 11.50 2,280,535 +0.56(+5.09%)
Aug 06, 2007 10.89 11.06 10.76 10.94 1,799,626 +0.00(+0.04%)
Aug 03, 2007 11.02 11.20 10.42 10.93 1,937,276 +0.51(+4.91%)
Aug 02, 2007 11.29 11.52 10.41 10.42 2,202,161 -0.30(-2.82%)
Aug 01, 2007 10.32 10.76 10.26 10.72 2,173,886 +0.65(+6.49%)
Jul 31, 2007 10.42 10.48 10.03 10.07 1,771,599 -0.23(-2.19%)
Jul 30, 2007 10.04 10.33 9.882 10.30 1,309,788 +0.30(+2.98%)
Jul 27, 2007 10.33 10.45 9.931 9.999 1,724,476 -0.36(-3.50%)
Jul 26, 2007 10.39 10.46 10.12 10.36 1,626,756 -0.21(-1.98%)
Jul 25, 2007 10.72 10.72 10.43 10.57 1,007,453 -0.05(-0.49%)
Jul 24, 2007 10.97 10.97 10.49 10.62 1,217,773 -0.40(-3.62%)
Jul 23, 2007 11.27 11.35 11.00 11.02 977,691 -0.17(-1.48%)
Jul 20, 2007 11.44 11.57 11.09 11.19 681,060 -0.34(-2.94%)
Jul 19, 2007 11.82 11.89 11.41 11.53 878,483 -0.26(-2.22%)
Jul 18, 2007 11.87 11.94 11.62 11.79 1,411,972 -0.11(-0.92%)
Jul 17, 2007 11.35 12.09 11.30 11.90 3,019,879 +0.89(+8.10%)
Jul 16, 2007 11.12 11.22 11.00 11.01 919,158 -0.11(-0.98%)
Jul 13, 2007 11.09 11.20 11.08 11.12 875,259 -0.05(-0.43%)
Jul 12, 2007 11.00 11.25 11.00 11.16 870,298 +0.16(+1.43%)
Jul 11, 2007 11.04 11.09 10.93 11.01 1,189,251 -0.04(-0.36%)
Jul 10, 2007 11.05 11.15 10.97 11.05 809,534 -0.09(-0.80%)
Jul 09, 2007 11.27 11.31 11.05 11.14 873,771 -0.14(-1.22%)
Jul 06, 2007 11.39 11.43 11.18 11.27 1,478,937 -0.21(-1.79%)
Jul 05, 2007 11.54 11.67 11.33 11.48 971,738 +0.00(+0.04%)
Jul 03, 2007 11.46 11.51 11.40 11.47 249,507 +0.06(+0.49%)
Jul 02, 2007 11.36 11.48 11.23 11.42 924,366 +0.08(+0.71%)
Jun 29, 2007 11.41 11.50 11.31 11.34 644,849 -0.06(-0.53%)
Jun 28, 2007 11.45 11.54 11.35 11.40 495,045 -0.05(-0.46%)
Jun 27, 2007 11.51 11.53 11.17 11.45 875,507 -0.05(-0.46%)
Jun 26, 2007 11.33 12.16 11.33 11.50 2,129,987 +0.28(+2.48%)
Jun 25, 2007 11.28 11.42 11.18 11.22 592,021 -0.05(-0.47%)
Jun 22, 2007 11.39 11.54 11.27 11.28 1,028,038 -0.14(-1.20%)
Jun 21, 2007 11.25 11.44 11.16 11.41 755,217 +0.15(+1.32%)
Jun 20, 2007 11.27 11.54 11.26 11.27 738,600 -0.04(-0.32%)
Jun 19, 2007 11.49 11.53 11.18 11.30 1,083,099 -0.19(-1.61%)
Jun 18, 2007 11.35 11.56 11.34 11.49 840,040 +0.12(+1.03%)
Jun 15, 2007 11.35 11.55 11.29 11.37 812,262 +0.20(+1.81%)
Jun 14, 2007 11.28 11.30 11.11 11.17 1,505,971 -0.03(-0.29%)
Jun 13, 2007 11.11 11.31 11.05 11.20 1,662,471 +0.11(+0.98%)
Jun 12, 2007 11.31 11.38 11.07 11.09 1,390,394 -0.32(-2.83%)
Jun 11, 2007 11.53 11.60 11.36 11.41 728,183 -0.11(-0.95%)
Jun 08, 2007 11.41 11.54 11.38 11.52 1,042,672 +0.22(+1.93%)
Jun 07, 2007 11.60 11.60 11.24 11.31 1,095,996 -0.19(-1.68%)
Jun 06, 2007 11.60 11.60 11.34 11.50 1,116,333 -0.10(-0.83%)
Jun 05, 2007 11.69 11.73 11.54 11.60 703,878 -0.09(-0.79%)
Jun 04, 2007 11.47 11.73 11.47 11.69 923,374 +0.18(+1.58%)
Jun 01, 2007 11.41 11.52 11.38 11.51 794,901 +0.20(+1.75%)
May 31, 2007 11.43 11.56 11.23 11.31 1,153,040 -0.04(-0.39%)
May 30, 2007 11.12 11.41 11.02 11.35 1,608,651 +0.21(+1.92%)
May 29, 2007 11.15 11.15 11.03 11.14 764,394 -0.01(-0.07%)
May 25, 2007 11.15 11.29 11.07 11.15 738,203 -0.00(-0.04%)
May 24, 2007 11.56 11.63 11.09 11.15 1,650,814 -0.40(-3.49%)
May 23, 2007 11.87 11.87 11.50 11.56 1,705,626 -0.34(-2.85%)
May 22, 2007 11.91 11.97 11.69 11.89 809,782 -0.02(-0.14%)
May 21, 2007 11.32 12.05 11.32 11.91 1,132,950 +0.23(+1.97%)
May 18, 2007 11.61 11.73 11.46 11.68 1,283,002 +0.08(+0.70%)
May 17, 2007 11.72 11.75 11.54 11.60 762,162 -0.09(-0.79%)
May 16, 2007 11.57 11.71 11.37 11.69 1,296,891 +0.15(+1.33%)
May 15, 2007 11.70 11.73 11.52 11.54 1,194,459 -0.16(-1.34%)
May 14, 2007 11.73 11.76 11.58 11.70 959,833 -0.04(-0.31%)
May 11, 2007 11.84 12.06 11.50 11.73 1,940,500 -0.11(-0.92%)
May 10, 2007 11.72 11.97 11.72 11.84 2,075,423 +0.15(+1.31%)
May 09, 2007 11.71 11.72 11.50 11.69 1,164,449 -0.05(-0.41%)
May 08, 2007 11.93 11.95 11.66 11.74 1,784,000 -0.30(-2.48%)
May 07, 2007 12.39 12.39 12.02 12.04 1,856,670 -0.35(-2.86%)
May 04, 2007 12.52 12.52 12.20 12.39 1,282,258 -0.13(-1.03%)
May 03, 2007 12.23 13.34 12.23 12.52 3,525,838 +0.67(+5.61%)
May 02, 2007 11.71 12.15 11.71 11.85 1,621,300 +0.14(+1.20%)
May 01, 2007 11.81 11.81 11.54 11.71 931,807 -0.06(-0.48%)
Apr 30, 2007 12.07 12.10 11.77 11.77 864,098 -0.35(-2.86%)
Apr 27, 2007 12.62 12.62 12.04 12.12 744,305 -0.05(-0.40%)
Apr 26, 2007 12.35 12.36 11.99 12.16 727,935 -0.19(-1.57%)
Apr 25, 2007 11.61 12.49 11.61 12.36 2,083,855 +0.90(+7.85%)
Apr 24, 2007 11.70 11.71 11.43 11.46 774,491 -0.14(-1.22%)
Apr 23, 2007 11.73 11.79 11.56 11.60 531,008 -0.13(-1.13%)
Apr 20, 2007 11.77 11.79 11.67 11.73 573,916 +0.13(+1.15%)
Apr 19, 2007 11.69 11.74 11.55 11.60 831,607 -0.09(-0.76%)
Apr 18, 2007 11.72 11.76 11.59 11.69 717,023 -0.03(-0.28%)
Apr 17, 2007 11.60 11.72 11.57 11.72 1,251,256 +0.13(+1.15%)
Apr 16, 2007 11.55 11.77 11.51 11.59 1,520,976 +0.42(+3.79%)
Apr 13, 2007 10.91 11.16 10.91 11.16 1,109,141 +0.25(+2.29%)
Apr 12, 2007 10.77 10.97 10.75 10.91 983,147 +0.15(+1.42%)
Apr 11, 2007 11.00 11.04 10.74 10.76 1,189,995 -0.24(-2.16%)
Apr 10, 2007 11.15 11.15 10.97 11.00 763,402 -0.06(-0.55%)
Apr 09, 2007 11.06 11.10 10.97 11.06 636,664 +0.12(+1.07%)
Apr 05, 2007 10.96 11.06 10.91 10.94 1,211,324 -0.12(-1.06%)
Apr 04, 2007 11.38 11.56 10.99 11.06 1,914,954 -0.38(-3.31%)
Apr 03, 2007 11.35 11.56 11.35 11.44 951,152 +0.09(+0.78%)
Apr 02, 2007 11.13 11.42 11.13 11.35 2,131,723 +0.40(+3.68%)
Mar 30, 2007 10.82 10.97 10.79 10.95 1,484,145 +0.16(+1.49%)
Mar 29, 2007 10.79 10.81 10.67 10.79 1,021,838 +0.00(+0.00%)
Mar 28, 2007 10.93 10.99 10.78 10.79 1,131,462 -0.24(-2.19%)
Mar 27, 2007 11.25 11.31 10.99 11.03 954,377 -0.27(-2.36%)
Mar 26, 2007 11.22 11.32 11.06 11.29 1,318,221 +0.12(+1.12%)
Mar 23, 2007 11.08 11.22 11.04 11.17 1,085,083 +0.11(+0.98%)
Mar 22, 2007 11.11 11.15 10.95 11.06 1,389,154 -0.00(-0.04%)
Mar 21, 2007 11.04 11.19 10.95 11.06 1,911,978 +0.02(+0.22%)
Mar 20, 2007 11.04 11.11 10.95 11.04 841,528 +0.05(+0.44%)
Mar 19, 2007 11.03 11.16 10.96 10.99 1,014,893 +0.03(+0.29%)
Mar 16, 2007 11.11 11.11 10.87 10.96 1,306,316 -0.15(-1.34%)
Mar 15, 2007 10.99 11.25 10.93 11.11 1,640,149 +0.13(+1.17%)
Mar 14, 2007 10.99 11.03 10.72 10.98 2,506,728 -0.01(-0.07%)
Mar 13, 2007 11.31 11.31 10.99 10.99 2,294,672 -0.32(-2.85%)
Mar 12, 2007 11.26 11.39 11.19 11.31 1,458,599 +0.07(+0.65%)
Mar 09, 2007 10.89 11.37 10.89 11.24 1,398,579 -0.01(-0.11%)
Mar 08, 2007 11.23 11.37 11.14 11.25 1,632,957 +0.12(+1.09%)
Mar 07, 2007 11.43 11.49 11.11 11.13 1,714,555 -0.29(-2.58%)
Mar 06, 2007 11.46 11.63 11.35 11.42 2,052,109 +0.09(+0.82%)
Mar 05, 2007 11.61 11.69 11.32 11.33 1,707,611 -0.31(-2.63%)
Mar 02, 2007 11.65 11.91 11.61 11.64 2,515,657 -0.23(-1.90%)
Mar 01, 2007 11.87 11.91 11.43 11.86 2,313,712 -0.12(-1.04%)
Feb 28, 2007 12.20 12.20 11.94 11.99 3,190,020 +0.03(+0.27%)
Feb 27, 2007 12.50 12.57 11.85 11.95 2,529,298 -0.83(-6.53%)
Feb 26, 2007 12.96 13.10 12.56 12.79 3,614,924 +0.08(+0.60%)
Feb 23, 2007 12.86 12.90 12.59 12.71 2,003,993 -0.02(-0.19%)
Feb 22, 2007 13.19 13.27 12.68 12.74 2,265,901 -0.41(-3.13%)
Feb 21, 2007 13.31 13.31 13.01 13.15 2,451,420 -0.12(-0.91%)
Feb 20, 2007 14.19 14.20 13.10 13.27 6,350,279 -1.69(-11.32%)
Feb 16, 2007 14.72 14.97 14.69 14.96 1,171,145 +0.24(+1.64%)
Feb 15, 2007 14.85 14.92 14.70 14.72 887,164 -0.17(-1.16%)
Feb 14, 2007 14.36 14.91 14.36 14.89 992,820 +0.52(+3.59%)
Feb 13, 2007 14.08 14.45 14.08 14.38 781,259 +0.29(+2.09%)
Feb 12, 2007 14.07 14.16 13.93 14.08 1,175,610 +0.12(+0.84%)
Feb 09, 2007 14.08 14.20 13.93 13.97 919,654 -0.01(-0.09%)
Feb 08, 2007 13.89 14.02 13.78 13.98 463,547 +0.05(+0.38%)
Feb 07, 2007 13.78 13.99 13.77 13.93 356,899 +0.15(+1.08%)
Feb 06, 2007 13.70 13.83 13.66 13.78 1,164,449 +0.12(+0.86%)
Feb 05, 2007 13.81 13.83 13.54 13.66 1,380,721 -0.15(-1.08%)
Feb 02, 2007 13.80 13.88 13.54 13.81 1,417,924 +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.