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

Westlake Corp (NY: WLK )

149.55 +1.18 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 30, 2008 7.028 7.177 6.837 6.996 645,480 -0.03(-0.46%)
May 29, 2008 6.778 7.097 6.778 7.028 617,857 +0.21(+3.01%)
May 28, 2008 6.806 6.911 6.802 6.822 766,448 +0.03(+0.48%)
May 27, 2008 6.839 6.883 6.691 6.790 1,451,093 -0.05(-0.71%)
May 26, 2008 6.855 6.883 6.750 6.839 0 +0.00(+0.00%)
May 23, 2008 6.855 6.883 6.750 6.839 642,677 -0.01(-0.12%)
May 22, 2008 6.871 6.968 6.806 6.847 804,220 +0.00(+0.06%)
May 21, 2008 6.919 6.919 6.806 6.843 623,735 -0.08(-1.16%)
May 20, 2008 7.064 7.064 6.867 6.923 713,658 -0.14(-2.00%)
May 19, 2008 6.943 7.157 6.818 7.064 698,736 +0.15(+2.22%)
May 16, 2008 6.927 6.947 6.806 6.911 593,347 -0.06(-0.81%)
May 15, 2008 6.818 6.992 6.742 6.968 609,169 +0.12(+1.83%)
May 14, 2008 6.770 6.887 6.697 6.843 565,940 +0.14(+2.11%)
May 13, 2008 6.613 6.843 6.609 6.702 1,044,496 +0.06(+0.85%)
May 12, 2008 6.589 6.693 6.560 6.645 673,224 +0.02(+0.37%)
May 09, 2008 6.508 6.641 6.476 6.621 441,355 +0.09(+1.36%)
May 08, 2008 6.641 6.649 6.443 6.532 559,387 -0.10(-1.46%)
May 07, 2008 6.621 6.827 6.536 6.629 988,137 +0.01(+0.12%)
May 06, 2008 6.564 6.786 6.443 6.621 1,426,313 -0.07(-1.08%)
May 05, 2008 6.250 6.726 6.185 6.693 1,302,509 +0.42(+6.62%)
May 02, 2008 6.161 6.452 6.077 6.278 1,284,239 +0.15(+2.43%)
May 01, 2008 5.952 6.452 5.524 6.129 5,293,459 -0.61(-9.04%)
Apr 30, 2008 6.798 6.931 6.677 6.738 1,015,018 -0.04(-0.54%)
Apr 29, 2008 6.899 6.956 6.742 6.774 1,084,784 -0.18(-2.55%)
Apr 28, 2008 6.931 7.016 6.814 6.952 594,115 +0.08(+1.23%)
Apr 25, 2008 6.867 7.032 6.689 6.867 701,799 +0.12(+1.73%)
Apr 24, 2008 6.375 6.956 6.375 6.750 1,454,568 +0.44(+6.96%)
Apr 23, 2008 6.399 6.407 6.206 6.310 701,114 -0.09(-1.39%)
Apr 22, 2008 6.347 6.677 6.262 6.399 930,419 +0.08(+1.21%)
Apr 21, 2008 6.403 6.452 6.302 6.322 598,138 -0.15(-2.24%)
Apr 18, 2008 6.460 6.581 6.411 6.468 523,050 +0.01(+0.12%)
Apr 17, 2008 6.552 6.556 6.318 6.460 731,505 -0.13(-2.02%)
Apr 16, 2008 6.185 6.617 6.185 6.593 982,467 +0.42(+6.72%)
Apr 15, 2008 6.540 6.540 6.020 6.177 1,250,131 -0.34(-5.20%)
Apr 14, 2008 6.629 6.750 6.415 6.516 1,077,116 -0.18(-2.71%)
Apr 11, 2008 6.883 6.915 6.617 6.697 990,156 -0.16(-2.29%)
Apr 10, 2008 6.774 7.318 6.774 6.855 2,784,373 +0.43(+6.72%)
Apr 09, 2008 6.827 6.903 6.399 6.423 1,497,101 -0.50(-7.22%)
Apr 08, 2008 7.020 7.064 6.697 6.923 1,349,918 -0.20(-2.83%)
Apr 07, 2008 6.766 7.774 6.649 7.125 3,991,319 +0.74(+11.62%)
Apr 04, 2008 5.814 6.399 5.750 6.383 2,066,617 +0.60(+10.39%)
Apr 03, 2008 5.504 6.028 5.504 5.782 1,327,565 +0.29(+5.29%)
Apr 02, 2008 5.560 5.778 5.435 5.492 823,311 -0.00(-0.07%)
Apr 01, 2008 5.222 5.516 5.222 5.496 1,469,359 +0.23(+4.44%)
Mar 31, 2008 5.262 5.359 5.230 5.262 1,758,100 +0.02(+0.31%)
Mar 28, 2008 5.343 5.419 5.210 5.246 1,145,282 -0.08(-1.59%)
Mar 27, 2008 5.484 5.516 5.270 5.331 511,632 -0.10(-1.78%)
Mar 26, 2008 5.387 5.431 5.230 5.427 809,177 -0.02(-0.37%)
Mar 25, 2008 5.572 5.786 5.327 5.447 2,008,083 -0.10(-1.89%)
Mar 24, 2008 5.443 5.778 5.443 5.552 1,101,596 +0.19(+3.46%)
Mar 21, 2008 5.218 5.427 5.218 5.367 1,123,706 +0.00(+0.00%)
Mar 20, 2008 5.218 5.427 5.218 5.367 1,123,706 +0.03(+0.53%)
Mar 19, 2008 5.496 5.677 5.331 5.339 946,383 -0.14(-2.50%)
Mar 18, 2008 5.371 5.524 5.286 5.476 1,558,953 +0.10(+1.95%)
Mar 17, 2008 5.738 5.738 5.044 5.371 1,814,769 -0.23(-4.10%)
Mar 14, 2008 6.072 6.089 5.492 5.601 1,105,924 -0.43(-7.09%)
Mar 13, 2008 5.855 6.117 5.593 6.028 1,187,128 +0.05(+0.88%)
Mar 12, 2008 6.077 6.210 5.867 5.976 684,491 -0.02(-0.34%)
Mar 11, 2008 5.786 6.032 5.738 5.996 1,037,790 +0.35(+6.21%)
Mar 10, 2008 5.943 5.965 5.585 5.645 964,772 -0.34(-5.72%)
Mar 07, 2008 6.157 6.395 5.911 5.988 1,584,001 -0.27(-4.38%)
Mar 06, 2008 6.665 6.665 6.206 6.262 1,185,211 -0.41(-6.16%)
Mar 05, 2008 6.770 6.956 6.572 6.673 897,526 -0.07(-1.08%)
Mar 04, 2008 6.387 6.822 6.193 6.746 1,365,490 +0.32(+4.96%)
Mar 03, 2008 6.419 6.472 6.278 6.427 549,328 -0.08(-1.24%)
Feb 29, 2008 6.653 6.706 6.456 6.508 678,291 -0.23(-3.35%)
Feb 28, 2008 7.085 7.095 6.657 6.734 798,324 -0.44(-6.07%)
Feb 27, 2008 6.726 7.266 6.702 7.169 1,203,687 +0.40(+5.90%)
Feb 26, 2008 6.871 6.899 6.544 6.770 624,970 -0.09(-1.29%)
Feb 25, 2008 6.488 6.859 6.371 6.859 1,090,448 +0.43(+6.65%)
Feb 22, 2008 6.863 6.863 6.278 6.431 1,898,470 -0.47(-6.83%)
Feb 21, 2008 6.831 6.968 6.722 6.903 1,096,239 +0.06(+0.82%)
Feb 20, 2008 6.917 6.980 6.589 6.847 1,214,574 -0.12(-1.79%)
Feb 19, 2008 7.980 7.980 6.677 6.972 1,625,016 -0.94(-11.88%)
Feb 18, 2008 7.826 7.931 7.625 7.911 0 +0.00(+0.00%)
Feb 15, 2008 7.826 7.931 7.625 7.911 343,733 -0.02(-0.20%)
Feb 14, 2008 8.165 8.230 7.859 7.927 426,070 -0.30(-3.63%)
Feb 13, 2008 8.101 8.331 7.984 8.226 419,523 +0.17(+2.15%)
Feb 12, 2008 8.250 8.347 7.972 8.052 511,632 -0.10(-1.24%)
Feb 11, 2008 8.145 8.254 7.943 8.153 414,662 +0.01(+0.15%)
Feb 08, 2008 7.984 8.210 7.931 8.141 885,870 +0.08(+0.95%)
Feb 07, 2008 7.742 8.431 7.742 8.064 1,227,123 +0.23(+2.99%)
Feb 06, 2008 7.802 8.145 7.738 7.831 1,104,113 +0.13(+1.68%)
Feb 05, 2008 8.101 8.278 7.697 7.701 924,400 -0.53(-6.42%)
Feb 04, 2008 8.790 8.831 8.068 8.230 1,087,001 -0.62(-6.97%)
Feb 01, 2008 8.064 8.956 7.968 8.847 1,777,444 +0.70(+8.61%)
Jan 31, 2008 7.290 8.161 7.258 8.145 1,069,889 +0.72(+9.72%)
Jan 30, 2008 7.234 7.726 7.234 7.423 439,215 +0.11(+1.54%)
Jan 29, 2008 7.302 7.403 7.282 7.310 459,799 +0.11(+1.57%)
Jan 28, 2008 6.903 7.218 6.835 7.197 668,370 +0.33(+4.88%)
Jan 25, 2008 6.992 7.109 6.802 6.863 917,118 +0.00(+0.00%)
Jan 24, 2008 7.266 7.318 6.742 6.863 1,668,323 -0.36(-5.02%)
Jan 23, 2008 6.210 7.286 6.064 7.226 2,072,817 +0.85(+13.42%)
Jan 22, 2008 6.044 6.468 5.976 6.371 846,685 +0.08(+1.22%)
Jan 21, 2008 6.242 6.375 6.121 6.294 0 +0.00(+0.00%)
Jan 18, 2008 6.242 6.375 6.121 6.294 1,321,861 +0.06(+0.97%)
Jan 17, 2008 6.552 6.633 6.206 6.234 758,892 -0.32(-4.86%)
Jan 16, 2008 6.577 6.710 6.484 6.552 832,698 -0.08(-1.22%)
Jan 15, 2008 6.734 6.839 6.629 6.633 793,364 -0.17(-2.55%)
Jan 14, 2008 6.895 6.935 6.730 6.806 670,602 -0.08(-1.23%)
Jan 11, 2008 6.798 7.169 6.790 6.891 1,087,497 +0.07(+1.06%)
Jan 10, 2008 6.464 6.943 6.411 6.818 1,037,725 +0.29(+4.38%)
Jan 09, 2008 6.903 6.903 6.306 6.532 1,908,638 -0.29(-4.20%)
Jan 08, 2008 6.673 6.988 6.673 6.818 1,963,284 +0.15(+2.18%)
Jan 07, 2008 6.460 6.697 6.460 6.673 1,170,082 +0.20(+3.12%)
Jan 04, 2008 7.085 7.181 6.403 6.472 3,178,171 -1.06(-14.13%)
Jan 03, 2008 7.673 7.770 7.528 7.536 629,434 -0.12(-1.63%)
Jan 02, 2008 7.677 7.754 7.520 7.661 602,649 +0.00(+0.05%)
Jan 01, 2008 7.835 7.891 7.609 7.657 479,887 +0.00(+0.00%)
Dec 31, 2007 7.835 7.891 7.609 7.657 479,887 -0.19(-2.37%)
Dec 28, 2007 8.141 8.145 7.826 7.843 615,049 -0.23(-2.90%)
Dec 27, 2007 8.048 8.290 8.036 8.076 593,592 +0.03(+0.35%)
Dec 26, 2007 8.189 8.189 7.980 8.048 386,886 -0.09(-1.14%)
Dec 24, 2007 8.165 8.274 8.113 8.141 226,655 +0.02(+0.30%)
Dec 21, 2007 7.782 8.161 7.782 8.117 471,951 +0.44(+5.67%)
Dec 20, 2007 7.443 7.750 7.443 7.681 450,871 +0.22(+2.97%)
Dec 19, 2007 7.439 7.585 7.423 7.460 480,631 -0.04(-0.48%)
Dec 18, 2007 7.568 7.625 7.395 7.496 618,274 -0.04(-0.54%)
Dec 17, 2007 7.564 7.645 7.528 7.536 695,405 -0.11(-1.48%)
Dec 14, 2007 7.766 7.766 7.520 7.649 2,760,780 -0.18(-2.27%)
Dec 13, 2007 7.939 8.056 7.710 7.826 1,206,787 -0.12(-1.57%)
Dec 12, 2007 8.141 8.157 7.778 7.951 628,938 +0.03(+0.36%)
Dec 11, 2007 8.657 8.657 7.919 7.923 608,353 -0.66(-7.70%)
Dec 10, 2007 8.407 8.605 8.331 8.585 441,695 +0.25(+2.95%)
Dec 07, 2007 8.189 8.516 8.072 8.339 914,886 +0.18(+2.17%)
Dec 06, 2007 7.766 8.226 7.689 8.161 758,148 +0.45(+5.80%)
Dec 05, 2007 7.722 7.738 7.540 7.714 731,363 +0.06(+0.84%)
Dec 04, 2007 7.697 7.871 7.613 7.649 400,030 -0.19(-2.37%)
Dec 03, 2007 7.911 7.992 7.790 7.835 360,597 -0.14(-1.72%)
Nov 30, 2007 7.927 8.036 7.786 7.972 810,725 +0.07(+0.87%)
Nov 29, 2007 7.770 7.972 7.742 7.903 830,317 +0.06(+0.82%)
Nov 28, 2007 7.730 7.891 7.641 7.839 1,095,185 +0.15(+1.99%)
Nov 27, 2007 7.645 7.786 7.546 7.685 874,462 +0.02(+0.26%)
Nov 26, 2007 7.818 7.927 7.629 7.665 1,041,279 -0.06(-0.78%)
Nov 23, 2007 7.645 7.738 7.613 7.726 180,050 +0.18(+2.41%)
Nov 21, 2007 7.496 7.742 7.496 7.544 818,963 -0.13(-1.73%)
Nov 20, 2007 7.782 7.818 7.504 7.677 1,412,382 -0.08(-1.04%)
Nov 19, 2007 7.746 7.972 7.701 7.758 1,045,384 -0.15(-1.94%)
Nov 16, 2007 8.169 8.326 7.750 7.911 950,631 -0.33(-4.01%)
Nov 15, 2007 8.274 8.492 8.173 8.242 650,018 -0.21(-2.43%)
Nov 14, 2007 8.746 8.750 8.419 8.447 1,036,408 -0.27(-3.10%)
Nov 13, 2007 8.625 8.782 8.371 8.718 1,172,067 +0.17(+2.03%)
Nov 12, 2007 8.556 8.778 8.544 8.544 828,209 -0.17(-1.94%)
Nov 09, 2007 8.629 8.899 8.617 8.714 941,175 -0.04(-0.51%)
Nov 08, 2007 8.447 8.806 8.335 8.758 1,343,933 +0.27(+3.23%)
Nov 07, 2007 8.822 8.822 8.363 8.484 1,037,896 -0.44(-4.97%)
Nov 06, 2007 9.068 9.081 8.758 8.927 851,397 -0.12(-1.38%)
Nov 05, 2007 9.076 9.165 8.951 9.052 1,045,832 -0.17(-1.88%)
Nov 02, 2007 9.556 9.818 9.173 9.226 1,359,062 +0.03(+0.31%)
Nov 01, 2007 9.576 9.621 8.976 9.197 1,837,709 -0.70(-7.05%)
Oct 31, 2007 9.411 9.943 9.318 9.895 4,528,057 +0.60(+6.46%)
Oct 30, 2007 9.201 9.572 9.193 9.294 1,149,250 +0.01(+0.13%)
Oct 29, 2007 9.274 9.411 9.197 9.282 372,750 -0.01(-0.13%)
Oct 26, 2007 9.375 9.480 9.181 9.294 692,923 -0.06(-0.65%)
Oct 25, 2007 9.516 9.532 9.294 9.355 931,751 -0.16(-1.65%)
Oct 24, 2007 9.274 9.524 9.234 9.512 616,041 +0.15(+1.59%)
Oct 23, 2007 9.455 9.455 9.274 9.363 320,669 -0.05(-0.51%)
Oct 22, 2007 9.391 9.540 9.274 9.411 455,583 +0.01(+0.09%)
Oct 19, 2007 9.718 9.758 9.379 9.403 802,045 -0.33(-3.40%)
Oct 18, 2007 9.677 9.802 9.572 9.734 766,332 +0.02(+0.17%)
Oct 17, 2007 10.17 10.23 9.613 9.718 501,464 -0.31(-3.14%)
Oct 16, 2007 10.09 10.16 9.988 10.03 670,354 -0.07(-0.68%)
Oct 15, 2007 10.09 10.11 9.923 10.10 408,710 +0.05(+0.52%)
Oct 12, 2007 10.16 10.24 10.02 10.05 594,713 -0.06(-0.56%)
Oct 11, 2007 10.08 10.32 10.02 10.10 1,291,356 +0.03(+0.28%)
Oct 10, 2007 10.19 10.24 10.06 10.08 1,152,970 -0.24(-2.31%)
Oct 09, 2007 10.30 10.35 10.07 10.31 596,945 -0.01(-0.08%)
Oct 08, 2007 10.63 10.67 10.23 10.32 841,973 -0.31(-2.92%)
Oct 05, 2007 10.52 10.75 10.46 10.63 555,777 +0.11(+1.07%)
Oct 04, 2007 10.35 10.60 10.35 10.52 779,724 +0.12(+1.12%)
Oct 03, 2007 10.44 10.47 10.16 10.40 1,227,371 -0.16(-1.53%)
Oct 02, 2007 10.12 10.67 10.12 10.56 877,190 +0.44(+4.38%)
Oct 01, 2007 10.17 10.28 10.08 10.12 838,749 -0.09(-0.91%)
Sep 28, 2007 10.23 10.44 10.08 10.21 1,030,704 -0.06(-0.55%)
Sep 27, 2007 10.12 10.30 10.12 10.27 1,051,537 +0.21(+2.04%)
Sep 26, 2007 9.895 10.08 9.879 10.06 1,268,540 +0.17(+1.71%)
Sep 25, 2007 9.992 10.000 9.826 9.895 671,594 -0.10(-1.05%)
Sep 24, 2007 9.968 10.12 9.935 10.000 1,068,649 -0.01(-0.12%)
Sep 21, 2007 10.10 10.12 9.955 10.01 1,360,798 -0.06(-0.64%)
Sep 20, 2007 10.16 10.28 9.960 10.08 1,484,304 -0.14(-1.34%)
Sep 19, 2007 10.30 10.54 10.18 10.21 1,432,719 +0.03(+0.32%)
Sep 18, 2007 10.13 10.19 10.02 10.18 1,418,335 +0.06(+0.60%)
Sep 17, 2007 10.12 10.29 10.05 10.12 1,288,876 -0.02(-0.20%)
Sep 14, 2007 10.10 10.38 10.10 10.14 1,883,590 -0.04(-0.40%)
Sep 13, 2007 10.27 10.32 10.01 10.18 1,352,613 -0.21(-2.02%)
Sep 12, 2007 10.32 10.51 10.32 10.39 725,659 +0.07(+0.66%)
Sep 11, 2007 10.38 10.60 10.20 10.32 1,082,041 -0.03(-0.27%)
Sep 10, 2007 10.48 10.63 10.31 10.35 854,869 -0.12(-1.16%)
Sep 07, 2007 10.61 10.69 10.41 10.47 1,540,352 -0.31(-2.88%)
Sep 06, 2007 10.74 10.85 10.61 10.78 863,301 +0.03(+0.30%)
Sep 05, 2007 10.80 10.94 10.63 10.75 838,997 -0.10(-0.97%)
Sep 04, 2007 11.00 11.80 10.80 10.85 998,216 -0.06(-0.52%)
Aug 31, 2007 10.62 10.92 10.54 10.91 988,296 +0.46(+4.40%)
Aug 30, 2007 10.78 10.94 10.35 10.45 1,613,018 -0.33(-3.07%)
Aug 29, 2007 10.67 10.89 10.58 10.78 870,742 +0.10(+0.98%)
Aug 28, 2007 10.89 10.99 10.54 10.68 1,704,779 -0.27(-2.43%)
Aug 27, 2007 11.23 11.35 10.90 10.94 599,177 -0.25(-2.23%)
Aug 24, 2007 10.93 11.27 10.93 11.19 1,099,649 +0.22(+1.98%)
Aug 23, 2007 11.19 11.33 10.88 10.98 831,805 -0.13(-1.20%)
Aug 22, 2007 11.00 11.27 10.96 11.11 1,577,553 +0.24(+2.23%)
Aug 21, 2007 10.94 11.10 10.63 10.87 969,695 -0.04(-0.33%)
Aug 20, 2007 10.92 11.29 10.75 10.90 1,350,381 +0.05(+0.48%)
Aug 17, 2007 11.04 11.34 10.53 10.85 1,249,692 -0.07(-0.66%)
Aug 16, 2007 10.48 10.96 10.40 10.92 2,554,689 +0.37(+3.48%)
Aug 15, 2007 10.83 11.06 10.50 10.56 1,563,169 -0.34(-3.11%)
Aug 14, 2007 11.36 11.46 10.85 10.89 1,269,532 -0.46(-4.08%)
Aug 13, 2007 11.68 12.26 11.29 11.36 1,959,727 -0.63(-5.25%)
Aug 10, 2007 12.70 13.25 11.46 11.99 3,761,228 -0.63(-4.99%)
Aug 09, 2007 12.50 13.17 12.19 12.62 4,337,094 -0.07(-0.57%)
Aug 08, 2007 11.50 12.89 11.50 12.69 3,352,022 +1.19(+10.38%)
Aug 07, 2007 10.92 11.63 10.73 11.50 2,280,397 +0.56(+5.09%)
Aug 06, 2007 10.89 11.06 10.76 10.94 1,799,517 +0.00(+0.04%)
Aug 03, 2007 11.02 11.21 10.42 10.94 1,937,159 +0.51(+4.91%)
Aug 02, 2007 11.29 11.52 10.41 10.42 2,202,027 -0.30(-2.82%)
Aug 01, 2007 10.32 10.76 10.26 10.73 2,173,755 +0.65(+6.49%)
Jul 31, 2007 10.42 10.48 10.03 10.07 1,771,492 -0.23(-2.19%)
Jul 30, 2007 10.04 10.33 9.883 10.30 1,309,709 +0.30(+2.98%)
Jul 27, 2007 10.33 10.45 9.931 10.000 1,724,371 -0.36(-3.50%)
Jul 26, 2007 10.39 10.46 10.12 10.36 1,626,658 -0.21(-1.98%)
Jul 25, 2007 10.73 10.73 10.44 10.57 1,007,392 -0.05(-0.49%)
Jul 24, 2007 10.97 10.97 10.49 10.62 1,217,699 -0.40(-3.62%)
Jul 23, 2007 11.27 11.35 11.00 11.02 977,631 -0.17(-1.48%)
Jul 20, 2007 11.44 11.57 11.09 11.19 681,019 -0.34(-2.94%)
Jul 19, 2007 11.82 11.89 11.41 11.53 878,430 -0.26(-2.22%)
Jul 18, 2007 11.87 11.94 11.62 11.79 1,411,886 -0.11(-0.92%)
Jul 17, 2007 11.35 12.09 11.30 11.90 3,019,696 +0.89(+8.10%)
Jul 16, 2007 11.12 11.23 11.00 11.01 919,102 -0.11(-0.98%)
Jul 13, 2007 11.09 11.21 11.08 11.12 875,206 -0.05(-0.43%)
Jul 12, 2007 11.00 11.25 11.00 11.17 870,246 +0.16(+1.43%)
Jul 11, 2007 11.04 11.09 10.93 11.01 1,189,179 -0.04(-0.36%)
Jul 10, 2007 11.05 11.15 10.98 11.05 809,485 -0.09(-0.80%)
Jul 09, 2007 11.27 11.31 11.05 11.14 873,718 -0.14(-1.22%)
Jul 06, 2007 11.39 11.44 11.18 11.27 1,478,847 -0.21(-1.79%)
Jul 05, 2007 11.54 11.67 11.33 11.48 971,679 +0.00(+0.04%)
Jul 03, 2007 11.46 11.51 11.40 11.48 249,492 +0.06(+0.49%)
Jul 02, 2007 11.36 11.48 11.23 11.42 924,310 +0.08(+0.71%)
Jun 29, 2007 11.42 11.50 11.31 11.34 644,810 -0.06(-0.53%)
Jun 28, 2007 11.46 11.54 11.35 11.40 495,016 -0.05(-0.46%)
Jun 27, 2007 11.51 11.53 11.17 11.45 875,454 -0.05(-0.46%)
Jun 26, 2007 11.33 12.16 11.33 11.50 2,129,858 +0.28(+2.48%)
Jun 25, 2007 11.28 11.42 11.18 11.23 591,985 -0.05(-0.46%)
Jun 22, 2007 11.39 11.54 11.27 11.28 1,027,976 -0.14(-1.20%)
Jun 21, 2007 11.25 11.44 11.17 11.42 755,172 +0.15(+1.32%)
Jun 20, 2007 11.27 11.54 11.26 11.27 738,555 -0.04(-0.32%)
Jun 19, 2007 11.49 11.53 11.18 11.30 1,083,033 -0.19(-1.61%)
Jun 18, 2007 11.35 11.56 11.34 11.49 839,989 +0.12(+1.03%)
Jun 15, 2007 11.35 11.55 11.29 11.37 812,213 +0.20(+1.80%)
Jun 14, 2007 11.28 11.30 11.11 11.17 1,505,880 -0.03(-0.29%)
Jun 13, 2007 11.11 11.31 11.05 11.20 1,662,370 +0.11(+0.98%)
Jun 12, 2007 11.31 11.38 11.07 11.09 1,390,310 -0.32(-2.83%)
Jun 11, 2007 11.53 11.60 11.36 11.42 728,139 -0.11(-0.94%)
Jun 08, 2007 11.41 11.54 11.38 11.52 1,042,608 +0.22(+1.93%)
Jun 07, 2007 11.60 11.60 11.24 11.31 1,095,929 -0.19(-1.68%)
Jun 06, 2007 11.60 11.60 11.34 11.50 1,116,266 -0.10(-0.83%)
Jun 05, 2007 11.69 11.73 11.54 11.60 703,835 -0.09(-0.79%)
Jun 04, 2007 11.47 11.73 11.47 11.69 923,318 +0.18(+1.58%)
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.