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

Westlake Corp (NY: WLK )

158.56 +1.86 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Dec 31, 2009 10.04 10.02 10.02 10.02 427,948 -0.04(-0.44%)
Dec 30, 2009 10.05 10.10 10.02 10.06 254,363 -0.01(-0.08%)
Dec 29, 2009 10.19 10.19 10.04 10.07 250,384 -0.12(-1.14%)
Dec 28, 2009 10.29 10.30 10.05 10.19 191,686 -0.05(-0.51%)
Dec 24, 2009 10.24 10.27 10.21 10.24 69,016 -0.00(-0.04%)
Dec 23, 2009 10.27 10.40 10.24 10.24 220,667 +0.04(+0.39%)
Dec 22, 2009 9.755 10.21 9.755 10.20 438,301 +0.44(+4.49%)
Dec 21, 2009 10.16 10.25 9.722 9.767 564,722 -0.32(-3.15%)
Dec 18, 2009 10.37 10.37 10.07 10.08 462,199 -0.18(-1.80%)
Dec 17, 2009 10.55 10.56 10.15 10.27 282,018 -0.31(-2.93%)
Dec 16, 2009 10.48 10.65 10.44 10.58 256,811 +0.19(+1.82%)
Dec 15, 2009 10.49 10.57 10.35 10.39 305,697 -0.10(-0.96%)
Dec 14, 2009 10.43 10.52 10.39 10.49 291,144 +0.19(+1.87%)
Dec 11, 2009 10.36 10.46 10.13 10.30 311,427 -0.04(-0.39%)
Dec 10, 2009 10.55 10.63 10.21 10.34 306,657 -0.20(-1.87%)
Dec 09, 2009 10.29 10.56 10.07 10.53 317,557 +0.27(+2.66%)
Dec 08, 2009 10.43 10.48 10.15 10.26 209,134 -0.21(-2.00%)
Dec 07, 2009 10.45 10.55 10.32 10.47 149,033 +0.01(+0.12%)
Dec 04, 2009 10.48 10.55 10.18 10.46 241,765 +0.14(+1.36%)
Dec 03, 2009 10.66 10.74 10.31 10.32 268,861 -0.34(-3.17%)
Dec 02, 2009 10.35 10.69 10.35 10.65 268,405 +0.28(+2.71%)
Dec 01, 2009 10.60 10.66 10.22 10.37 380,548 -0.14(-1.30%)
Nov 30, 2009 10.55 10.55 10.24 10.51 404,475 -0.04(-0.42%)
Nov 27, 2009 10.59 10.67 10.47 10.55 105,051 -0.30(-2.74%)
Nov 25, 2009 10.93 10.98 10.81 10.85 315,975 +0.00(+0.00%)
Nov 24, 2009 11.01 11.01 10.69 10.85 214,501 -0.14(-1.24%)
Nov 23, 2009 11.21 11.21 10.91 10.99 184,490 +0.22(+2.09%)
Nov 20, 2009 10.74 10.85 10.64 10.76 297,593 -0.08(-0.78%)
Nov 19, 2009 10.93 10.97 10.54 10.85 427,473 -0.13(-1.21%)
Nov 18, 2009 11.19 11.19 10.89 10.98 221,003 -0.17(-1.55%)
Nov 17, 2009 11.05 11.23 10.98 11.15 521,778 +0.00(+0.04%)
Nov 16, 2009 10.78 11.15 10.78 11.15 628,176 +0.48(+4.52%)
Nov 13, 2009 10.66 10.75 10.57 10.67 272,314 +0.04(+0.38%)
Nov 12, 2009 10.76 11.00 10.60 10.63 168,763 -0.14(-1.31%)
Nov 11, 2009 10.70 10.94 10.64 10.77 144,524 +0.11(+1.02%)
Nov 10, 2009 10.57 10.74 10.51 10.66 317,726 +0.06(+0.61%)
Nov 09, 2009 10.43 10.70 10.41 10.59 425,786 +0.24(+2.29%)
Nov 06, 2009 10.24 10.49 10.23 10.36 295,886 +0.05(+0.51%)
Nov 05, 2009 9.867 10.45 9.746 10.31 424,664 +0.55(+5.65%)
Nov 04, 2009 10.09 10.10 9.714 9.755 453,717 -0.31(-3.07%)
Nov 03, 2009 10.46 10.55 9.718 10.06 679,482 -0.02(-0.16%)
Nov 02, 2009 9.875 10.09 9.646 10.08 701,964 +0.32(+3.25%)
Oct 30, 2009 10.03 10.12 9.726 9.763 620,199 -0.33(-3.23%)
Oct 29, 2009 9.915 10.17 9.867 10.09 269,851 +0.31(+3.12%)
Oct 28, 2009 9.815 9.927 9.622 9.783 444,660 -0.08(-0.82%)
Oct 27, 2009 9.996 10.14 9.815 9.863 304,141 -0.07(-0.69%)
Oct 26, 2009 10.15 10.39 9.925 9.931 274,426 -0.23(-2.22%)
Oct 23, 2009 10.20 10.25 10.08 10.16 343,493 -0.07(-0.67%)
Oct 22, 2009 10.24 10.36 9.899 10.22 273,250 -0.02(-0.16%)
Oct 21, 2009 10.83 10.83 10.20 10.24 474,684 -0.59(-5.45%)
Oct 20, 2009 10.80 10.96 10.80 10.83 321,453 -0.20(-1.79%)
Oct 19, 2009 10.94 11.06 10.86 11.03 215,372 +0.17(+1.59%)
Oct 16, 2009 10.86 10.95 10.42 10.86 277,477 -0.06(-0.52%)
Oct 15, 2009 10.84 10.96 10.70 10.91 155,738 +0.03(+0.26%)
Oct 14, 2009 10.83 10.88 10.74 10.88 154,750 +0.22(+2.03%)
Oct 13, 2009 10.61 10.67 10.38 10.67 366,707 +0.06(+0.53%)
Oct 12, 2009 10.81 10.81 10.53 10.61 119,228 -0.04(-0.38%)
Oct 09, 2009 10.63 10.76 10.58 10.65 122,739 +0.02(+0.19%)
Oct 08, 2009 10.55 10.68 10.41 10.63 296,287 +0.18(+1.73%)
Oct 07, 2009 10.41 10.55 10.33 10.45 217,004 -0.03(-0.27%)
Oct 06, 2009 10.35 10.54 10.31 10.48 209,244 +0.23(+2.24%)
Oct 05, 2009 9.980 10.28 9.951 10.25 246,851 +0.28(+2.82%)
Oct 02, 2009 9.867 10.12 9.867 9.968 212,528 +0.02(+0.16%)
Oct 01, 2009 10.31 10.31 9.939 9.951 353,149 -0.38(-3.66%)
Sep 30, 2009 10.65 10.65 10.18 10.33 439,517 -0.27(-2.50%)
Sep 29, 2009 10.82 10.84 10.58 10.59 237,372 -0.23(-2.08%)
Sep 28, 2009 10.56 10.85 10.51 10.82 260,476 +0.29(+2.71%)
Sep 25, 2009 10.51 10.61 10.32 10.53 291,375 -0.04(-0.38%)
Sep 24, 2009 10.87 10.98 10.53 10.57 155,265 -0.29(-2.66%)
Sep 23, 2009 10.87 11.15 10.85 10.86 286,252 +0.04(+0.41%)
Sep 22, 2009 10.84 10.87 10.69 10.82 141,914 +0.10(+0.90%)
Sep 21, 2009 10.82 10.83 10.63 10.72 427,172 -0.20(-1.87%)
Sep 18, 2009 11.13 11.24 10.92 10.93 283,889 -0.16(-1.45%)
Sep 17, 2009 11.25 11.34 11.04 11.09 413,584 -0.01(-0.07%)
Sep 16, 2009 11.05 11.33 11.02 11.10 198,543 +0.07(+0.66%)
Sep 15, 2009 10.75 11.09 10.71 11.02 232,729 +0.27(+2.50%)
Sep 14, 2009 10.54 10.83 10.49 10.76 371,061 +0.16(+1.56%)
Sep 11, 2009 10.45 11.18 10.39 10.59 613,135 +0.23(+2.21%)
Sep 10, 2009 10.12 10.37 10.04 10.36 446,335 +0.24(+2.34%)
Sep 09, 2009 9.879 10.20 9.742 10.12 274,770 +0.25(+2.48%)
Sep 08, 2009 9.791 9.964 9.746 9.879 187,384 +0.13(+1.36%)
Sep 04, 2009 9.694 9.763 9.437 9.746 203,161 +0.05(+0.54%)
Sep 03, 2009 9.618 9.722 9.397 9.694 208,706 +0.10(+1.09%)
Sep 02, 2009 9.409 9.670 9.292 9.590 489,871 +0.18(+1.88%)
Sep 01, 2009 9.626 9.811 9.369 9.413 291,353 -0.25(-2.58%)
Aug 31, 2009 9.658 9.738 9.505 9.662 349,860 -0.10(-1.03%)
Aug 28, 2009 9.923 9.980 9.658 9.763 149,707 -0.05(-0.49%)
Aug 27, 2009 9.831 9.907 9.445 9.811 208,711 -0.02(-0.20%)
Aug 26, 2009 9.935 9.962 9.734 9.831 374,405 -0.10(-1.01%)
Aug 25, 2009 10.02 10.14 9.831 9.931 383,805 -0.06(-0.60%)
Aug 24, 2009 10.12 10.33 9.915 9.992 286,297 -0.07(-0.72%)
Aug 21, 2009 9.923 10.09 9.875 10.06 375,756 +0.27(+2.71%)
Aug 20, 2009 9.907 9.951 9.751 9.799 273,426 -0.10(-1.06%)
Aug 19, 2009 9.546 9.915 9.546 9.903 196,881 +0.20(+2.07%)
Aug 18, 2009 9.501 9.738 9.353 9.702 263,026 +0.28(+2.94%)
Aug 17, 2009 9.513 9.594 9.377 9.425 192,693 -0.28(-2.90%)
Aug 14, 2009 9.976 9.976 9.501 9.706 225,061 -0.27(-2.70%)
Aug 13, 2009 9.980 10.02 9.807 9.976 178,581 +0.01(+0.12%)
Aug 12, 2009 9.903 10.10 9.839 9.964 263,337 +0.04(+0.41%)
Aug 11, 2009 9.871 9.956 9.702 9.923 269,376 +0.03(+0.28%)
Aug 10, 2009 9.767 10.01 9.730 9.895 291,559 -0.01(-0.08%)
Aug 07, 2009 9.919 9.960 9.718 9.903 431,130 +0.10(+0.98%)
Aug 06, 2009 9.767 9.956 9.670 9.807 470,168 -0.04(-0.41%)
Aug 05, 2009 9.903 9.939 9.626 9.847 601,640 -0.10(-0.97%)
Aug 04, 2009 10.61 10.67 9.546 9.943 1,087,285 -0.55(-5.21%)
Aug 03, 2009 10.16 10.49 10.04 10.49 626,374 +0.45(+4.44%)
Jul 31, 2009 10.12 10.25 10.04 10.04 480,026 -0.08(-0.83%)
Jul 30, 2009 10.05 10.37 10.04 10.13 626,713 +0.12(+1.25%)
Jul 29, 2009 9.947 10.07 9.819 10.00 554,678 -0.07(-0.72%)
Jul 28, 2009 9.931 10.24 9.931 10.08 812,345 +0.18(+1.83%)
Jul 27, 2009 10.15 10.23 9.847 9.895 785,628 -0.21(-2.11%)
Jul 24, 2009 9.638 10.12 9.558 10.11 1,751 +0.36(+3.71%)
Jul 23, 2009 9.204 9.891 9.172 9.746 1,029,024 +0.54(+5.90%)
Jul 22, 2009 8.915 9.232 8.778 9.204 848,358 +0.30(+3.34%)
Jul 21, 2009 8.702 8.931 8.656 8.906 782,891 +0.31(+3.65%)
Jul 20, 2009 8.677 8.838 8.561 8.593 510,405 -0.02(-0.19%)
Jul 17, 2009 8.424 8.645 8.316 8.609 508,156 +0.20(+2.39%)
Jul 16, 2009 8.211 8.456 8.183 8.408 225,118 +0.14(+1.65%)
Jul 15, 2009 8.239 8.300 8.132 8.271 422,728 +0.19(+2.39%)
Jul 14, 2009 8.006 8.135 7.801 8.079 280,012 +0.04(+0.55%)
Jul 13, 2009 7.841 8.058 7.837 8.034 192,629 +0.20(+2.51%)
Jul 10, 2009 7.596 7.853 7.556 7.837 264,758 +0.21(+2.79%)
Jul 09, 2009 7.809 7.809 7.556 7.624 395,959 -0.09(-1.20%)
Jul 08, 2009 7.721 7.773 7.592 7.717 496,151 +0.05(+0.68%)
Jul 07, 2009 8.010 8.018 7.661 7.665 268,841 -0.37(-4.65%)
Jul 06, 2009 8.058 8.058 7.797 8.038 225,006 -0.05(-0.65%)
Jul 02, 2009 8.428 8.452 8.091 8.091 244,928 -0.43(-5.00%)
Jul 01, 2009 8.235 8.625 8.183 8.517 559,425 +0.32(+3.92%)
Jun 30, 2009 8.460 8.480 8.163 8.195 321,720 -0.27(-3.14%)
Jun 29, 2009 8.456 8.557 8.235 8.460 218,184 +0.07(+0.81%)
Jun 26, 2009 8.175 8.392 8.175 8.392 579,238 +0.19(+2.35%)
Jun 25, 2009 7.990 8.219 7.950 8.199 387,878 +0.31(+3.87%)
Jun 24, 2009 7.773 8.062 7.745 7.894 336,215 +0.12(+1.50%)
Jun 23, 2009 7.902 7.918 7.693 7.777 361,380 -0.00(-0.05%)
Jun 22, 2009 8.127 8.187 7.777 7.781 355,901 -0.44(-5.33%)
Jun 19, 2009 8.207 8.263 8.123 8.219 493,551 +0.12(+1.49%)
Jun 18, 2009 8.038 8.183 7.962 8.099 402,803 -0.03(-0.40%)
Jun 17, 2009 8.054 8.207 7.954 8.131 390,129 +0.01(+0.15%)
Jun 16, 2009 8.352 8.428 8.071 8.119 261,578 -0.23(-2.79%)
Jun 15, 2009 8.617 8.617 8.187 8.352 330,667 -0.49(-5.55%)
Jun 12, 2009 8.770 8.862 8.677 8.842 301,163 -0.03(-0.32%)
Jun 11, 2009 8.762 9.071 8.742 8.870 358,128 +0.08(+0.96%)
Jun 10, 2009 8.874 8.882 8.505 8.786 417,911 +0.02(+0.18%)
Jun 09, 2009 8.436 8.886 8.396 8.770 841,043 +0.33(+3.86%)
Jun 08, 2009 8.372 8.541 8.312 8.444 359,324 +0.02(+0.29%)
Jun 05, 2009 8.653 8.742 8.344 8.420 702,863 -0.12(-1.41%)
Jun 04, 2009 8.464 8.561 8.312 8.541 539,078 +0.10(+1.24%)
Jun 03, 2009 8.356 8.444 8.195 8.436 440,125 -0.03(-0.38%)
Jun 02, 2009 8.472 8.589 8.352 8.468 854,195 -0.02(-0.24%)
Jun 01, 2009 8.356 8.613 8.255 8.489 719,460 +0.27(+3.28%)
May 29, 2009 8.179 8.288 8.115 8.219 483,910 +0.08(+1.04%)
May 28, 2009 8.155 8.259 7.902 8.135 404,901 +0.00(+0.05%)
May 27, 2009 8.219 8.344 8.113 8.131 560,050 -0.12(-1.41%)
May 26, 2009 8.175 8.308 8.075 8.247 633,699 +0.08(+1.03%)
May 22, 2009 8.143 8.348 8.095 8.163 353,079 +0.00(+0.05%)
May 21, 2009 8.360 8.360 8.054 8.159 356,272 -0.40(-4.65%)
May 20, 2009 8.597 8.906 8.505 8.557 591,954 -0.01(-0.14%)
May 19, 2009 8.549 8.730 8.476 8.569 304,846 +0.00(+0.05%)
May 18, 2009 8.099 8.569 7.765 8.565 512,246 +0.49(+6.13%)
May 15, 2009 8.058 8.320 7.990 8.071 514,737 -0.01(-0.15%)
May 14, 2009 8.083 8.175 7.882 8.083 825,873 +0.06(+0.70%)
May 13, 2009 8.231 8.304 7.978 8.026 981,728 -0.38(-4.54%)
May 12, 2009 8.456 8.501 8.300 8.408 612,486 +0.03(+0.38%)
May 11, 2009 8.135 8.537 8.083 8.376 608,490 +0.11(+1.36%)
May 08, 2009 8.243 8.263 8.095 8.263 757,426 +0.22(+2.75%)
May 07, 2009 8.280 8.304 8.018 8.042 675,267 -0.02(-0.20%)
May 06, 2009 8.259 8.292 7.821 8.058 768,570 +0.02(+0.25%)
May 05, 2009 8.111 8.621 7.849 8.038 1,775,675 +0.18(+2.30%)
May 04, 2009 7.568 7.882 7.492 7.857 807,710 +0.39(+5.16%)
May 01, 2009 7.476 7.588 7.347 7.472 866,911 -0.04(-0.59%)
Apr 30, 2009 7.568 7.910 7.468 7.516 579,835 +0.08(+1.08%)
Apr 29, 2009 6.897 7.480 6.829 7.435 653,554 +0.63(+9.27%)
Apr 28, 2009 6.833 7.034 6.756 6.804 614,329 -0.10(-1.40%)
Apr 27, 2009 7.218 7.231 6.837 6.901 564,583 -0.44(-5.97%)
Apr 24, 2009 6.937 7.431 6.830 7.339 671,321 +0.51(+7.54%)
Apr 23, 2009 6.712 6.969 6.692 6.825 621,908 +0.12(+1.86%)
Apr 22, 2009 6.640 6.965 6.628 6.700 461,699 -0.02(-0.22%)
Apr 21, 2009 6.632 6.792 6.463 6.715 671,961 +0.01(+0.10%)
Apr 20, 2009 7.134 7.222 6.708 6.708 428,707 -0.54(-7.48%)
Apr 17, 2009 7.005 7.323 6.929 7.251 478,339 +0.27(+3.86%)
Apr 16, 2009 6.792 7.078 6.668 6.981 939,443 +0.24(+3.58%)
Apr 15, 2009 6.704 6.869 6.684 6.740 599,879 -0.04(-0.53%)
Apr 14, 2009 6.808 6.993 6.712 6.776 598,087 -0.16(-2.32%)
Apr 13, 2009 7.058 7.126 6.909 6.937 520,927 -0.28(-3.90%)
Apr 09, 2009 6.833 7.235 6.764 7.218 501,092 +0.56(+8.39%)
Apr 08, 2009 6.507 6.708 6.507 6.660 316,015 +0.16(+2.47%)
Apr 07, 2009 6.664 6.708 6.467 6.499 336,039 -0.29(-4.32%)
Apr 06, 2009 6.804 6.873 6.656 6.792 597,139 -0.09(-1.34%)
Apr 03, 2009 6.595 6.897 6.523 6.885 794,155 +0.29(+4.39%)
Apr 02, 2009 6.226 6.664 6.226 6.595 978,551 +0.55(+9.11%)
Apr 01, 2009 5.768 6.089 5.707 6.045 444,018 +0.16(+2.80%)
Mar 31, 2009 5.973 6.041 5.784 5.880 476,015 +0.01(+0.14%)
Mar 30, 2009 5.808 5.985 5.699 5.872 924,075 -0.67(-10.26%)
Mar 26, 2009 6.531 6.591 6.350 6.543 764,218 +0.08(+1.18%)
Mar 25, 2009 6.081 6.612 6.009 6.467 860,925 +0.43(+7.12%)
Mar 24, 2009 5.973 6.246 5.928 6.037 687,924 -0.02(-0.33%)
Mar 23, 2009 5.768 6.065 5.768 6.057 763,114 +0.52(+9.44%)
Mar 20, 2009 5.631 5.687 5.482 5.534 878,466 -0.06(-1.08%)
Mar 19, 2009 5.671 5.784 5.506 5.595 600,215 -0.01(-0.14%)
Mar 18, 2009 5.510 5.663 5.378 5.603 831,329 +0.05(+0.94%)
Mar 17, 2009 5.221 5.554 5.221 5.550 513,724 +0.30(+5.74%)
Mar 16, 2009 5.233 5.402 5.169 5.249 804,217 +0.08(+1.63%)
Mar 13, 2009 4.887 5.201 4.887 5.165 0 +0.32(+6.64%)
Mar 12, 2009 4.763 4.891 4.558 4.843 937,082 +0.04(+0.84%)
Mar 11, 2009 4.706 4.883 4.618 4.803 523,351 +0.15(+3.20%)
Mar 10, 2009 4.341 4.686 4.284 4.654 752,465 +0.47(+11.35%)
Mar 09, 2009 4.252 4.361 4.140 4.180 833,121 -0.14(-3.17%)
Mar 06, 2009 4.301 4.449 4.216 4.317 0 -0.08(-1.74%)
Mar 05, 2009 4.710 4.751 4.200 4.393 538,779 -0.50(-10.19%)
Mar 04, 2009 4.859 5.036 4.763 4.891 811,497 +0.16(+3.40%)
Mar 02, 2009 4.911 5.008 4.706 4.731 474,343 -0.29(-5.76%)
Feb 27, 2009 5.108 5.261 5.008 5.020 0 -0.19(-3.70%)
Feb 26, 2009 5.398 5.506 5.189 5.213 397,213 -0.14(-2.63%)
Feb 25, 2009 5.434 5.542 5.237 5.354 573,645 -0.15(-2.77%)
Feb 24, 2009 5.462 5.591 5.297 5.506 663,720 +0.11(+2.09%)
Feb 23, 2009 5.623 5.731 5.390 5.394 851,945 -0.24(-4.21%)
Feb 20, 2009 5.567 5.784 5.559 5.631 751,619 -0.02(-0.43%)
Feb 19, 2009 5.763 5.763 5.615 5.655 838,054 -0.07(-1.26%)
Feb 18, 2009 5.478 6.218 5.358 5.727 1,492,141 +0.22(+4.01%)
Feb 17, 2009 5.514 5.615 5.418 5.506 812,318 -0.16(-2.91%)
Feb 13, 2009 5.663 5.824 5.617 5.671 313,415 +0.00(+0.00%)
Feb 12, 2009 5.554 5.707 5.446 5.671 354,739 +0.03(+0.57%)
Feb 11, 2009 5.623 5.788 5.563 5.639 357,416 +0.04(+0.65%)
Feb 10, 2009 5.864 5.948 5.550 5.603 532,136 -0.32(-5.43%)
Feb 09, 2009 5.876 6.085 5.816 5.924 258,505 +0.04(+0.75%)
Feb 06, 2009 5.723 5.910 5.723 5.880 460,447 +0.17(+2.96%)
Feb 05, 2009 5.494 5.860 5.454 5.711 455,272 +0.15(+2.67%)
Feb 04, 2009 5.325 5.643 5.313 5.563 764,176 +0.25(+4.77%)
Feb 03, 2009 5.418 5.418 5.209 5.309 797,297 -0.08(-1.56%)
Feb 02, 2009 5.454 5.526 5.285 5.394 937,829 -0.10(-1.83%)
Jan 30, 2009 5.916 5.944 5.430 5.494 0 -0.40(-6.75%)
Jan 29, 2009 5.944 6.077 5.884 5.892 690,196 -0.14(-2.40%)
Jan 28, 2009 5.888 6.101 5.840 6.037 657,196 +0.29(+5.03%)
Jan 27, 2009 5.631 5.864 5.619 5.747 592,166 +0.12(+2.14%)
Jan 26, 2009 5.474 5.836 5.474 5.627 627,576 +0.12(+2.19%)
Jan 23, 2009 5.297 5.679 5.261 5.506 670,254 +0.02(+0.44%)
Jan 22, 2009 5.707 5.739 5.281 5.482 1,013,668 -0.34(-5.87%)
Jan 21, 2009 5.506 5.840 5.362 5.824 653,648 +0.32(+5.84%)
Jan 20, 2009 6.025 6.025 5.430 5.502 761,357 -0.56(-9.28%)
Jan 16, 2009 6.025 6.087 5.800 6.065 651,765 +0.11(+1.82%)
Jan 15, 2009 5.876 6.021 5.534 5.956 571,169 +0.07(+1.16%)
Jan 14, 2009 6.041 6.161 5.739 5.888 688,880 -0.26(-4.19%)
Jan 13, 2009 5.896 6.205 5.880 6.145 292,719 +0.20(+3.38%)
Jan 12, 2009 6.013 6.085 5.884 5.944 319,754 -0.09(-1.53%)
Jan 09, 2009 6.519 6.519 6.025 6.037 611,172 -0.45(-6.94%)
Jan 08, 2009 6.326 6.527 6.157 6.487 486,507 +0.12(+1.89%)
Jan 07, 2009 6.523 6.575 6.302 6.366 439,998 -0.32(-4.81%)
Jan 06, 2009 6.748 6.831 6.535 6.688 606,295 +0.03(+0.42%)
Jan 05, 2009 6.684 6.792 6.451 6.660 538,010 -0.04(-0.66%)
Jan 02, 2009 6.555 6.768 6.483 6.704 0 +0.16(+2.39%)
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.