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

Westlake Corp (NY: WLK )

156.51 -0.73 (-0.46%)
Streaming Delayed Price Updated: 10:01 AM EDT, May 23, 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 (%)
Aug 31, 2015 47.94 49.28 47.16 48.86 741,760 +0.43(+0.90%)
Aug 28, 2015 48.17 49.61 47.78 48.42 873,517 +0.11(+0.22%)
Aug 27, 2015 47.60 49.10 47.21 48.32 949,277 +1.79(+3.84%)
Aug 26, 2015 45.61 46.85 45.61 46.53 711,147 +1.37(+3.04%)
Aug 25, 2015 47.96 47.96 45.16 45.16 1,166,259 -1.12(-2.43%)
Aug 24, 2015 44.24 48.60 44.24 46.28 1,095,433 -2.10(-4.33%)
Aug 21, 2015 49.45 49.45 48.36 48.38 766,294 -1.57(-3.15%)
Aug 20, 2015 50.93 51.27 49.72 49.95 1,264,820 -1.02(-2.00%)
Aug 19, 2015 51.41 51.79 49.95 50.97 1,694,614 -0.88(-1.69%)
Aug 18, 2015 53.27 53.32 51.52 51.85 1,288,713 -1.52(-2.85%)
Aug 17, 2015 53.11 53.42 52.16 53.37 595,579 -0.01(-0.02%)
Aug 14, 2015 54.48 54.85 52.94 53.38 752,337 -0.89(-1.65%)
Aug 13, 2015 55.85 55.85 54.22 54.27 545,425 -1.37(-2.46%)
Aug 12, 2015 54.44 55.93 53.83 55.64 1,078,582 +0.88(+1.60%)
Aug 11, 2015 55.99 56.15 54.16 54.77 1,040,703 -2.22(-3.90%)
Aug 10, 2015 54.93 57.28 54.85 56.99 1,086,419 +1.29(+2.32%)
Aug 07, 2015 57.74 58.30 55.65 55.70 778,582 -2.21(-3.82%)
Aug 06, 2015 58.53 59.44 57.81 57.91 853,379 -0.66(-1.13%)
Aug 05, 2015 58.69 59.48 58.23 58.57 852,624 +0.58(+1.01%)
Aug 04, 2015 56.54 60.05 56.54 57.99 1,235,826 +3.28(+6.00%)
Aug 03, 2015 55.02 55.58 54.29 54.70 826,116 -0.56(-1.01%)
Jul 31, 2015 55.94 56.50 55.02 55.26 429,117 -0.73(-1.31%)
Jul 30, 2015 55.68 56.16 55.01 56.00 343,674 +0.11(+0.19%)
Jul 29, 2015 55.11 56.78 54.61 55.89 704,017 +1.04(+1.90%)
Jul 28, 2015 53.15 55.19 52.65 54.85 646,955 +1.93(+3.64%)
Jul 27, 2015 53.07 53.85 52.32 52.92 589,301 -0.72(-1.34%)
Jul 24, 2015 55.07 55.12 52.95 53.63 542,983 -1.73(-3.13%)
Jul 23, 2015 56.16 56.16 55.02 55.37 484,375 -0.15(-0.27%)
Jul 22, 2015 55.75 56.14 55.32 55.52 698,443 -0.46(-0.82%)
Jul 21, 2015 55.61 57.10 55.61 55.98 351,100 +0.29(+0.52%)
Jul 20, 2015 57.11 57.11 55.52 55.69 630,466 -1.56(-2.72%)
Jul 17, 2015 58.16 58.21 56.96 57.24 466,729 -1.11(-1.90%)
Jul 16, 2015 58.74 58.86 58.09 58.35 367,162 +0.07(+0.12%)
Jul 15, 2015 59.05 59.17 58.07 58.28 684,126 -0.51(-0.87%)
Jul 14, 2015 57.39 58.88 57.23 58.79 489,348 +1.00(+1.73%)
Jul 13, 2015 58.31 58.38 57.52 57.79 733,871 -0.05(-0.09%)
Jul 10, 2015 57.91 58.16 56.71 57.84 578,226 +0.87(+1.52%)
Jul 09, 2015 57.25 57.80 56.78 56.98 572,130 +0.99(+1.77%)
Jul 08, 2015 56.10 56.47 55.80 55.99 856,291 -0.65(-1.16%)
Jul 07, 2015 56.79 56.85 54.54 56.64 2,011,513 -0.25(-0.44%)
Jul 06, 2015 57.89 58.05 56.79 56.89 921,423 -1.79(-3.05%)
Jul 02, 2015 59.41 58.68 58.68 58.68 678,260 -0.32(-0.54%)
Jul 01, 2015 61.08 61.19 58.88 58.99 1,074,372 -1.68(-2.77%)
Jun 30, 2015 60.76 61.54 60.40 60.68 875,044 +0.54(+0.90%)
Jun 29, 2015 61.62 61.83 60.08 60.14 865,287 -2.36(-3.78%)
Jun 26, 2015 63.32 63.37 62.22 62.50 1,422,370 -0.79(-1.24%)
Jun 25, 2015 63.63 63.66 63.11 63.29 512,196 -0.09(-0.14%)
Jun 24, 2015 63.80 64.36 63.28 63.37 485,071 -0.80(-1.24%)
Jun 23, 2015 64.59 64.59 63.81 64.17 286,968 -0.35(-0.55%)
Jun 22, 2015 63.93 64.52 63.52 64.52 429,284 +0.96(+1.52%)
Jun 19, 2015 63.75 64.08 63.46 63.56 535,512 -0.42(-0.66%)
Jun 18, 2015 63.58 64.23 62.87 63.98 546,454 +0.72(+1.13%)
Jun 17, 2015 64.22 64.42 62.35 63.27 730,148 -0.57(-0.89%)
Jun 16, 2015 63.21 64.11 63.02 63.83 478,639 +0.52(+0.82%)
Jun 15, 2015 62.81 63.42 62.43 63.31 557,569 -0.41(-0.64%)
Jun 12, 2015 63.28 63.83 62.94 63.72 492,400 -0.22(-0.35%)
Jun 11, 2015 63.90 64.52 63.54 63.94 578,927 +0.04(+0.07%)
Jun 10, 2015 63.21 64.21 63.17 63.90 476,341 +1.34(+2.15%)
Jun 09, 2015 62.51 63.21 62.21 62.55 558,821 +0.40(+0.64%)
Jun 08, 2015 62.64 63.22 62.12 62.15 469,138 -0.62(-0.99%)
Jun 05, 2015 62.18 63.30 61.84 62.77 518,064 +0.17(+0.27%)
Jun 04, 2015 63.52 63.52 62.41 62.60 1,070,669 -1.66(-2.59%)
Jun 03, 2015 64.30 65.55 64.04 64.27 551,485 +0.17(+0.26%)
Jun 02, 2015 62.60 64.49 62.60 64.10 830,522 +1.55(+2.47%)
Jun 01, 2015 62.57 63.23 61.66 62.55 619,343 +0.18(+0.28%)
May 29, 2015 62.48 62.82 62.05 62.37 655,574 -0.17(-0.27%)
May 28, 2015 61.54 62.58 61.06 62.54 663,891 +0.60(+0.97%)
May 27, 2015 61.73 62.25 61.56 61.94 658,662 +0.05(+0.08%)
May 26, 2015 62.91 63.08 61.39 61.89 682,412 -1.65(-2.60%)
May 22, 2015 63.52 63.54 63.54 63.54 469,443 -0.22(-0.35%)
May 21, 2015 63.41 64.31 63.13 63.76 629,665 +0.67(+1.06%)
May 20, 2015 62.75 63.45 62.34 63.09 660,067 +0.71(+1.15%)
May 19, 2015 62.34 62.94 61.87 62.38 1,233,168 -0.10(-0.16%)
May 18, 2015 61.58 62.63 60.68 62.47 1,149,020 +0.85(+1.37%)
May 15, 2015 61.19 61.75 60.36 61.63 965,321 +0.26(+0.42%)
May 14, 2015 61.87 62.19 61.12 61.37 867,115 -0.34(-0.54%)
May 13, 2015 61.31 62.21 60.89 61.71 862,453 +0.70(+1.14%)
May 12, 2015 61.80 61.80 60.61 61.01 1,071,150 -0.74(-1.20%)
May 11, 2015 62.17 62.49 61.34 61.75 806,879 -0.39(-0.62%)
May 08, 2015 61.93 62.68 61.43 62.14 1,257,969 +0.49(+0.80%)
May 07, 2015 62.92 62.92 60.60 61.65 1,247,888 -1.41(-2.24%)
May 06, 2015 63.25 64.22 61.14 63.06 2,209,965 +0.84(+1.35%)
May 05, 2015 66.26 67.34 60.76 62.22 5,042,490 -3.42(-5.22%)
May 04, 2015 68.41 68.48 65.33 65.64 2,167,318 -2.94(-4.29%)
May 01, 2015 68.90 69.62 68.40 68.58 1,706,292 -0.24(-0.35%)
Apr 30, 2015 69.15 69.94 68.67 68.82 853,651 -0.24(-0.35%)
Apr 29, 2015 69.01 69.90 67.99 69.06 817,756 -0.16(-0.23%)
Apr 28, 2015 68.63 69.24 67.92 69.22 582,376 +0.19(+0.28%)
Apr 27, 2015 68.37 69.36 67.89 69.02 889,067 +1.02(+1.51%)
Apr 24, 2015 67.71 68.95 67.54 68.00 745,201 +0.95(+1.42%)
Apr 23, 2015 67.27 67.80 66.70 67.05 644,103 +0.09(+0.13%)
Apr 22, 2015 66.79 67.20 66.20 66.96 667,520 +0.14(+0.21%)
Apr 21, 2015 67.25 67.35 66.13 66.82 903,676 -0.35(-0.53%)
Apr 20, 2015 67.49 67.77 66.56 67.17 910,349 -0.28(-0.42%)
Apr 17, 2015 68.07 68.46 67.33 67.45 574,067 -0.86(-1.25%)
Apr 16, 2015 69.06 69.06 67.88 68.31 636,897 -1.05(-1.51%)
Apr 15, 2015 67.04 69.57 66.98 69.36 1,169,114 +2.41(+3.60%)
Apr 14, 2015 66.07 66.95 65.73 66.95 689,803 +1.23(+1.87%)
Apr 13, 2015 66.82 67.03 65.50 65.72 658,665 -0.89(-1.34%)
Apr 10, 2015 67.35 67.62 66.10 66.61 784,373 -0.72(-1.07%)
Apr 09, 2015 65.43 67.42 65.25 67.34 1,362,426 +1.69(+2.57%)
Apr 08, 2015 64.72 65.69 64.72 65.65 977,757 +0.76(+1.17%)
Apr 07, 2015 65.53 65.91 64.53 64.89 826,074 -0.12(-0.19%)
Apr 06, 2015 62.57 65.54 62.40 65.02 1,318,998 +2.75(+4.42%)
Apr 02, 2015 62.77 62.26 62.26 62.26 1,275,303 -0.99(-1.56%)
Apr 01, 2015 63.85 63.98 62.62 63.25 839,267 -0.24(-0.38%)
Mar 31, 2015 63.25 63.79 62.20 63.49 906,842 -0.49(-0.76%)
Mar 30, 2015 63.30 64.18 62.70 63.98 1,033,465 +1.19(+1.90%)
Mar 27, 2015 63.10 63.48 61.49 62.78 1,339,422 +0.45(+0.72%)
Mar 26, 2015 60.25 62.35 59.75 62.33 1,570,345 +2.66(+4.45%)
Mar 25, 2015 59.82 60.43 59.35 59.68 908,931 +0.43(+0.73%)
Mar 24, 2015 59.24 59.68 58.41 59.24 980,420 -0.16(-0.27%)
Mar 23, 2015 59.57 60.37 59.37 59.40 669,047 -0.34(-0.58%)
Mar 20, 2015 59.66 60.29 59.50 59.75 1,618,651 +0.60(+1.01%)
Mar 19, 2015 59.54 59.88 58.66 59.15 882,771 -1.01(-1.69%)
Mar 18, 2015 57.72 60.75 56.84 60.16 1,170,690 +2.49(+4.32%)
Mar 17, 2015 57.98 58.12 56.48 57.67 1,028,519 -0.79(-1.34%)
Mar 16, 2015 57.82 58.52 57.06 58.46 695,847 +0.41(+0.70%)
Mar 13, 2015 58.57 58.84 57.27 58.05 783,929 -0.84(-1.42%)
Mar 12, 2015 58.72 59.38 58.15 58.89 670,185 +0.56(+0.97%)
Mar 11, 2015 58.31 59.39 58.04 58.33 723,664 -0.14(-0.24%)
Mar 10, 2015 59.09 59.09 57.63 58.47 1,034,790 -1.47(-2.46%)
Mar 09, 2015 59.51 60.72 59.37 59.94 699,188 +0.63(+1.06%)
Mar 06, 2015 60.43 60.59 58.93 59.32 898,084 -1.44(-2.37%)
Mar 05, 2015 59.71 60.82 59.61 60.75 1,196,388 +1.13(+1.89%)
Mar 04, 2015 59.61 59.69 58.23 59.62 1,186,533 +0.26(+0.43%)
Mar 03, 2015 59.47 59.93 58.65 59.37 626,879 +0.05(+0.08%)
Mar 02, 2015 58.77 59.40 57.51 59.32 678,580 +0.55(+0.93%)
Feb 27, 2015 59.62 59.94 58.73 58.77 857,739 -0.54(-0.91%)
Feb 26, 2015 60.86 61.41 59.10 59.31 1,354,684 -2.18(-3.55%)
Feb 25, 2015 62.51 63.44 61.45 61.49 1,361,864 -0.76(-1.22%)
Feb 24, 2015 60.69 62.59 59.87 62.25 1,744,497 +0.82(+1.33%)
Feb 23, 2015 59.72 61.67 59.60 61.43 1,478,182 +0.88(+1.45%)
Feb 20, 2015 59.87 60.76 59.13 60.55 1,319,705 +1.22(+2.06%)
Feb 19, 2015 57.41 59.55 56.86 59.33 738,110 +0.84(+1.43%)
Feb 18, 2015 58.80 59.12 58.00 58.49 709,564 -0.88(-1.48%)
Feb 17, 2015 58.18 59.72 57.42 59.37 1,085,412 +0.76(+1.29%)
Feb 13, 2015 57.66 58.62 58.62 58.62 780,009 +1.39(+2.43%)
Feb 12, 2015 56.41 57.38 56.19 57.22 1,054,843 +1.20(+2.14%)
Feb 11, 2015 56.82 56.82 55.59 56.03 1,065,791 -1.22(-2.14%)
Feb 10, 2015 57.97 58.18 56.81 57.25 871,544 -0.47(-0.81%)
Feb 09, 2015 57.38 58.56 57.07 57.72 988,179 +0.18(+0.31%)
Feb 06, 2015 57.88 58.26 56.92 57.54 1,306,686 +0.10(+0.17%)
Feb 05, 2015 55.45 58.32 55.31 57.44 1,354,321 +2.73(+4.99%)
Feb 04, 2015 54.86 55.15 53.97 54.72 965,110 -0.97(-1.74%)
Feb 03, 2015 53.92 56.27 53.88 55.68 1,499,366 +2.98(+5.66%)
Feb 02, 2015 50.86 52.80 50.86 52.70 1,240,617 +2.24(+4.45%)
Jan 30, 2015 48.94 51.44 48.84 50.45 673,404 +0.89(+1.79%)
Jan 29, 2015 49.30 50.03 48.45 49.56 1,224,307 +0.70(+1.44%)
Jan 28, 2015 51.41 51.41 48.51 48.86 1,373,089 -2.64(-5.13%)
Jan 27, 2015 50.65 52.12 50.20 51.50 783,215 +0.11(+0.21%)
Jan 26, 2015 50.58 51.41 50.41 51.40 862,720 +0.06(+0.12%)
Jan 23, 2015 51.50 51.74 50.70 51.33 557,261 -0.47(-0.90%)
Jan 22, 2015 51.99 52.28 51.00 51.80 579,413 +0.19(+0.38%)
Jan 21, 2015 49.97 51.67 49.66 51.61 990,327 +1.71(+3.42%)
Jan 20, 2015 50.58 50.61 48.99 49.90 733,160 -0.71(-1.41%)
Jan 16, 2015 48.76 50.76 48.68 50.61 962,335 +2.02(+4.15%)
Jan 15, 2015 49.46 50.27 48.54 48.60 803,161 -0.63(-1.27%)
Jan 14, 2015 48.32 49.34 47.67 49.22 861,373 -0.41(-0.83%)
Jan 13, 2015 51.09 51.57 49.13 49.64 1,223,132 -1.28(-2.51%)
Jan 12, 2015 52.44 52.44 50.54 50.91 759,002 -1.95(-3.68%)
Jan 09, 2015 53.54 53.86 51.99 52.86 856,473 -0.55(-1.04%)
Jan 08, 2015 51.86 53.86 51.60 53.41 833,436 +2.16(+4.21%)
Jan 07, 2015 50.97 51.70 50.59 51.26 1,139,951 +0.46(+0.90%)
Jan 06, 2015 52.07 52.38 50.26 50.80 951,129 -1.14(-2.19%)
Jan 05, 2015 53.76 53.76 51.66 51.93 1,002,757 -2.38(-4.38%)
Jan 02, 2015 53.86 54.66 53.76 54.31 969,446 +0.53(+0.98%)
Dec 31, 2014 54.18 53.78 53.78 53.78 1,091,468 -0.73(-1.34%)
Dec 30, 2014 54.50 54.71 53.78 54.51 693,111 -0.09(-0.16%)
Dec 29, 2014 54.27 55.00 54.19 54.60 560,424 +0.26(+0.47%)
Dec 26, 2014 54.42 54.42 53.69 54.35 478,927 -0.07(-0.13%)
Dec 24, 2014 54.24 54.42 54.42 54.42 324,521 -0.17(-0.31%)
Dec 23, 2014 53.06 54.63 52.90 54.58 824,728 +1.53(+2.89%)
Dec 22, 2014 53.92 54.17 52.59 53.05 557,818 -1.09(-2.02%)
Dec 19, 2014 53.26 54.46 52.82 54.14 1,101,539 +1.21(+2.30%)
Dec 18, 2014 52.13 54.19 51.68 52.93 1,428,248 +2.08(+4.09%)
Dec 17, 2014 48.67 51.14 48.67 50.85 1,727,191 +2.52(+5.21%)
Dec 16, 2014 47.22 49.86 47.04 48.33 1,511,154 +1.08(+2.29%)
Dec 15, 2014 48.51 48.75 47.23 47.25 1,348,049 -0.60(-1.25%)
Dec 12, 2014 50.66 50.66 47.85 47.85 2,085,520 -3.25(-6.36%)
Dec 11, 2014 51.25 52.89 50.90 51.10 877,199 -0.48(-0.94%)
Dec 10, 2014 53.57 53.57 51.11 51.58 1,360,241 -2.55(-4.72%)
Dec 09, 2014 53.30 54.36 52.90 54.13 1,631,217 +0.23(+0.42%)
Dec 08, 2014 56.08 56.25 53.50 53.91 1,054,078 -2.47(-4.39%)
Dec 05, 2014 56.78 57.03 56.20 56.38 613,764 -0.40(-0.70%)
Dec 04, 2014 56.11 56.89 55.97 56.78 821,673 +0.45(+0.80%)
Dec 03, 2014 54.91 56.78 54.71 56.33 1,246,658 +1.56(+2.85%)
Dec 02, 2014 55.38 55.92 54.61 54.76 1,249,563 -0.43(-0.78%)
Dec 01, 2014 55.43 56.19 54.47 55.19 1,385,880 -0.65(-1.16%)
Nov 28, 2014 58.71 58.84 54.70 55.84 1,152,591 -4.82(-7.95%)
Nov 26, 2014 61.70 60.66 60.66 60.66 718,414 -1.11(-1.79%)
Nov 25, 2014 61.80 62.48 61.33 61.77 1,001,459 +0.37(+0.60%)
Nov 24, 2014 62.68 62.69 61.14 61.40 1,129,204 -1.29(-2.06%)
Nov 21, 2014 63.42 64.47 62.39 62.69 929,775 +0.58(+0.93%)
Nov 20, 2014 60.60 62.33 60.42 62.11 853,308 +1.25(+2.05%)
Nov 19, 2014 61.19 61.73 60.38 60.87 1,182,582 -0.27(-0.45%)
Nov 18, 2014 59.05 61.23 59.05 61.14 1,716,811 +2.53(+4.31%)
Nov 17, 2014 59.09 59.09 58.14 58.61 476,352 -0.86(-1.45%)
Nov 14, 2014 58.71 59.50 58.15 59.47 737,333 +0.89(+1.51%)
Nov 13, 2014 59.40 59.63 58.06 58.58 795,572 -0.87(-1.46%)
Nov 12, 2014 59.13 60.01 59.05 59.45 785,000 +0.23(+0.39%)
Nov 11, 2014 59.33 59.53 58.65 59.22 678,446 -0.41(-0.69%)
Nov 10, 2014 60.11 61.16 59.52 59.64 745,336 -0.53(-0.88%)
Nov 07, 2014 59.79 61.15 59.79 60.16 1,003,222 +0.53(+0.88%)
Nov 06, 2014 58.69 59.90 57.92 59.64 1,105,790 +0.52(+0.88%)
Nov 05, 2014 58.48 59.81 57.41 59.12 1,796,960 +0.98(+1.69%)
Nov 04, 2014 61.46 61.46 56.64 58.14 2,826,431 -4.24(-6.80%)
Nov 03, 2014 62.21 63.48 61.82 62.38 1,725,545 +0.43(+0.69%)
Oct 31, 2014 61.78 62.36 60.93 61.95 1,325,887 +0.34(+0.56%)
Oct 30, 2014 61.29 62.27 60.92 61.60 971,414 +0.14(+0.23%)
Oct 29, 2014 61.46 62.00 60.84 61.46 1,493,409 +0.11(+0.19%)
Oct 28, 2014 61.45 62.24 61.06 61.35 1,233,529 +0.59(+0.97%)
Oct 27, 2014 64.20 65.22 59.84 60.76 2,055,418 -4.46(-6.84%)
Oct 24, 2014 66.10 66.10 63.55 65.22 1,310,127 -1.23(-1.85%)
Oct 23, 2014 66.67 67.28 65.34 66.45 1,168,817 +0.33(+0.50%)
Oct 22, 2014 68.34 68.49 66.01 66.12 1,250,659 -1.31(-1.94%)
Oct 21, 2014 65.29 68.43 65.12 67.42 1,149,781 +2.82(+4.36%)
Oct 20, 2014 64.16 64.34 63.97 64.61 880,618 +0.47(+0.74%)
Oct 17, 2014 63.07 66.01 63.06 64.13 1,433,801 +2.03(+3.27%)
Oct 16, 2014 60.04 63.21 60.01 62.10 1,577,027 +0.72(+1.17%)
Oct 15, 2014 60.08 61.49 58.23 61.38 2,612,143 -0.02(-0.03%)
Oct 14, 2014 62.68 63.32 59.86 61.40 1,867,738 -0.80(-1.28%)
Oct 13, 2014 66.45 67.48 62.16 62.20 1,622,108 -4.05(-6.11%)
Oct 10, 2014 69.62 69.62 66.20 66.25 2,362,893 -3.39(-4.87%)
Oct 09, 2014 72.20 72.48 69.58 69.64 887,298 -2.16(-3.01%)
Oct 08, 2014 70.34 71.84 68.34 71.80 1,275,576 +1.36(+1.93%)
Oct 07, 2014 71.92 72.13 70.40 70.44 639,093 -1.76(-2.43%)
Oct 06, 2014 72.03 72.63 71.87 72.19 456,282 +0.32(+0.45%)
Oct 03, 2014 73.38 73.52 71.86 71.87 1,087,288 -0.90(-1.24%)
Oct 02, 2014 72.90 73.19 70.19 72.77 1,818,191 -0.48(-0.66%)
Oct 01, 2014 75.71 75.71 72.66 73.26 1,839,501 -2.77(-3.65%)
Sep 30, 2014 79.18 79.41 75.98 76.03 1,651,036 -3.20(-4.04%)
Sep 29, 2014 79.23 79.88 78.40 79.23 816,879 -0.89(-1.11%)
Sep 26, 2014 79.31 80.56 79.05 80.12 612,984 +0.98(+1.24%)
Sep 25, 2014 80.89 81.02 79.07 79.14 812,182 -1.76(-2.17%)
Sep 24, 2014 80.70 81.17 79.61 80.89 730,486 +0.25(+0.30%)
Sep 23, 2014 81.73 82.11 80.63 80.65 639,855 -1.17(-1.43%)
Sep 22, 2014 83.60 83.60 81.77 81.82 553,500 -1.85(-2.21%)
Sep 19, 2014 83.25 83.89 82.86 83.67 658,135 +0.68(+0.81%)
Sep 18, 2014 82.82 83.41 82.76 82.99 333,114 +0.56(+0.68%)
Sep 17, 2014 82.67 83.22 82.07 82.43 417,638 +0.13(+0.16%)
Sep 16, 2014 81.79 82.79 81.54 82.30 528,695 +0.32(+0.40%)
Sep 15, 2014 81.75 81.97 80.67 81.97 425,412 +0.11(+0.14%)
Sep 12, 2014 83.12 83.26 81.58 81.86 467,721 -1.42(-1.71%)
Sep 11, 2014 83.13 83.54 82.57 83.28 399,542 -0.33(-0.40%)
Sep 10, 2014 83.10 83.86 82.62 83.62 591,992 +0.49(+0.59%)
Sep 09, 2014 84.49 84.67 83.00 83.12 490,562 -1.33(-1.58%)
Sep 08, 2014 84.99 85.36 84.30 84.46 658,247 -0.92(-1.08%)
Sep 05, 2014 84.86 85.42 84.69 85.38 298,116 +0.54(+0.63%)
Sep 04, 2014 85.74 86.14 84.68 84.85 515,377 -1.03(-1.20%)
Sep 03, 2014 86.43 86.43 85.24 85.87 362,274 +0.00(+0.01%)
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.