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

Westlake Corp (NY: WLK )

158.15 +0.84 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 29, 2009 8.205 8.314 8.140 8.245 482,377 +0.08(+1.04%)
May 28, 2009 8.181 8.286 7.927 8.161 403,618 +0.00(+0.05%)
May 27, 2009 8.245 8.370 8.138 8.157 558,275 -0.12(-1.41%)
May 26, 2009 8.201 8.334 8.100 8.274 631,692 +0.08(+1.03%)
May 22, 2009 8.169 8.374 8.120 8.189 351,961 +0.00(+0.05%)
May 21, 2009 8.386 8.386 8.080 8.185 355,143 -0.40(-4.65%)
May 20, 2009 8.624 8.935 8.532 8.584 590,079 -0.01(-0.14%)
May 19, 2009 8.576 8.757 8.503 8.596 303,880 +0.00(+0.05%)
May 18, 2009 8.124 8.596 7.790 8.592 510,624 +0.50(+6.13%)
May 15, 2009 8.084 8.346 8.016 8.096 513,106 -0.01(-0.15%)
May 14, 2009 8.108 8.201 7.907 8.108 823,257 +0.06(+0.70%)
May 13, 2009 8.257 8.330 8.003 8.052 978,618 -0.38(-4.54%)
May 12, 2009 8.483 8.528 8.326 8.435 610,545 +0.03(+0.38%)
May 11, 2009 8.161 8.564 8.108 8.403 606,562 +0.11(+1.36%)
May 08, 2009 8.270 8.290 8.120 8.290 755,026 +0.22(+2.75%)
May 07, 2009 8.306 8.330 8.044 8.068 673,128 -0.02(-0.20%)
May 06, 2009 8.286 8.318 7.846 8.084 766,135 +0.02(+0.25%)
May 05, 2009 8.136 8.649 7.874 8.064 1,770,049 +0.18(+2.30%)
May 04, 2009 7.592 7.907 7.516 7.882 805,151 +0.39(+5.16%)
May 01, 2009 7.499 7.612 7.370 7.495 864,165 -0.04(-0.59%)
Apr 30, 2009 7.592 7.935 7.491 7.540 577,998 +0.08(+1.08%)
Apr 29, 2009 6.919 7.503 6.850 7.459 651,484 +0.63(+9.27%)
Apr 28, 2009 6.854 7.056 6.778 6.826 612,383 -0.10(-1.40%)
Apr 27, 2009 7.241 7.253 6.858 6.923 562,794 -0.44(-5.97%)
Apr 24, 2009 6.959 7.455 6.852 7.362 669,195 +0.52(+7.54%)
Apr 23, 2009 6.733 6.991 6.713 6.846 619,938 +0.12(+1.86%)
Apr 22, 2009 6.661 6.987 6.649 6.721 460,236 -0.02(-0.22%)
Apr 21, 2009 6.653 6.814 6.483 6.736 669,832 +0.01(+0.10%)
Apr 20, 2009 7.157 7.245 6.729 6.729 427,349 -0.54(-7.48%)
Apr 17, 2009 7.028 7.346 6.951 7.274 476,824 +0.27(+3.86%)
Apr 16, 2009 6.814 7.100 6.689 7.003 936,467 +0.24(+3.58%)
Apr 15, 2009 6.725 6.891 6.705 6.762 597,978 -0.04(-0.53%)
Apr 14, 2009 6.830 7.016 6.733 6.798 596,193 -0.16(-2.32%)
Apr 13, 2009 7.080 7.149 6.931 6.959 519,277 -0.28(-3.90%)
Apr 09, 2009 6.854 7.258 6.786 7.241 499,505 +0.56(+8.39%)
Apr 08, 2009 6.528 6.729 6.528 6.681 315,013 +0.16(+2.47%)
Apr 07, 2009 6.685 6.729 6.487 6.520 334,974 -0.29(-4.32%)
Apr 06, 2009 6.826 6.895 6.677 6.814 595,248 -0.09(-1.34%)
Apr 03, 2009 6.616 6.919 6.544 6.907 791,639 +0.29(+4.39%)
Apr 02, 2009 6.245 6.685 6.245 6.616 975,451 +0.55(+9.11%)
Apr 01, 2009 5.786 6.108 5.725 6.064 442,612 +0.17(+2.80%)
Mar 31, 2009 5.991 6.060 5.802 5.899 474,507 +0.01(+0.14%)
Mar 30, 2009 5.826 6.004 5.717 5.891 921,147 -0.67(-10.26%)
Mar 26, 2009 6.552 6.612 6.370 6.564 761,797 +0.08(+1.18%)
Mar 25, 2009 6.100 6.633 6.028 6.487 858,197 +0.43(+7.12%)
Mar 24, 2009 5.991 6.266 5.947 6.056 685,745 -0.02(-0.33%)
Mar 23, 2009 5.786 6.084 5.786 6.076 760,696 +0.52(+9.44%)
Mar 20, 2009 5.649 5.705 5.500 5.552 875,683 -0.06(-1.08%)
Mar 19, 2009 5.689 5.802 5.524 5.612 598,313 -0.01(-0.14%)
Mar 18, 2009 5.528 5.681 5.395 5.621 828,696 +0.05(+0.94%)
Mar 17, 2009 5.237 5.572 5.237 5.568 512,097 +0.30(+5.74%)
Mar 16, 2009 5.250 5.419 5.185 5.266 801,669 +0.08(+1.63%)
Mar 13, 2009 4.903 5.217 4.903 5.181 0 +0.32(+6.64%)
Mar 12, 2009 4.778 4.907 4.572 4.859 934,114 +0.04(+0.84%)
Mar 11, 2009 4.721 4.899 4.633 4.818 521,693 +0.15(+3.20%)
Mar 10, 2009 4.354 4.701 4.298 4.669 750,081 +0.48(+11.35%)
Mar 09, 2009 4.266 4.375 4.153 4.193 830,481 -0.14(-3.17%)
Mar 06, 2009 4.314 4.463 4.230 4.330 0 -0.08(-1.74%)
Mar 05, 2009 4.725 4.766 4.213 4.407 537,072 -0.50(-10.19%)
Mar 04, 2009 4.875 5.052 4.778 4.907 808,926 +0.16(+3.40%)
Mar 02, 2009 4.927 5.024 4.721 4.746 472,840 -0.29(-5.76%)
Feb 27, 2009 5.125 5.278 5.024 5.036 0 -0.19(-3.70%)
Feb 26, 2009 5.415 5.524 5.205 5.229 395,954 -0.14(-2.63%)
Feb 25, 2009 5.451 5.560 5.254 5.371 571,827 -0.15(-2.77%)
Feb 24, 2009 5.479 5.608 5.314 5.524 661,618 +0.11(+2.09%)
Feb 23, 2009 5.641 5.750 5.407 5.411 849,246 -0.24(-4.21%)
Feb 20, 2009 5.584 5.802 5.576 5.649 749,238 -0.02(-0.43%)
Feb 19, 2009 5.782 5.782 5.633 5.673 835,400 -0.07(-1.26%)
Feb 18, 2009 5.496 6.237 5.375 5.746 1,487,414 +0.22(+4.01%)
Feb 17, 2009 5.532 5.633 5.435 5.524 809,744 -0.17(-2.91%)
Feb 13, 2009 5.681 5.842 5.635 5.689 312,422 +0.00(+0.00%)
Feb 12, 2009 5.572 5.725 5.463 5.689 353,615 +0.03(+0.57%)
Feb 11, 2009 5.641 5.806 5.580 5.657 356,284 +0.04(+0.65%)
Feb 10, 2009 5.883 5.967 5.568 5.621 530,450 -0.32(-5.43%)
Feb 09, 2009 5.895 6.104 5.834 5.943 257,686 +0.04(+0.75%)
Feb 06, 2009 5.742 5.929 5.742 5.899 458,988 +0.17(+2.96%)
Feb 05, 2009 5.512 5.879 5.471 5.729 453,830 +0.15(+2.67%)
Feb 04, 2009 5.342 5.661 5.330 5.580 761,755 +0.25(+4.77%)
Feb 03, 2009 5.435 5.435 5.225 5.326 794,772 -0.08(-1.56%)
Feb 02, 2009 5.471 5.544 5.302 5.411 934,858 -0.10(-1.83%)
Jan 30, 2009 5.935 5.963 5.447 5.512 0 -0.40(-6.75%)
Jan 29, 2009 5.963 6.096 5.903 5.911 688,009 -0.15(-2.40%)
Jan 28, 2009 5.907 6.120 5.858 6.056 655,115 +0.29(+5.03%)
Jan 27, 2009 5.649 5.882 5.637 5.766 590,290 +0.12(+2.14%)
Jan 26, 2009 5.492 5.854 5.492 5.645 625,588 +0.12(+2.19%)
Jan 23, 2009 5.314 5.697 5.278 5.524 668,131 +0.02(+0.44%)
Jan 22, 2009 5.725 5.758 5.298 5.500 1,010,456 -0.34(-5.87%)
Jan 21, 2009 5.524 5.858 5.379 5.842 651,578 +0.32(+5.84%)
Jan 20, 2009 6.044 6.044 5.447 5.520 758,945 -0.56(-9.28%)
Jan 16, 2009 6.044 6.106 5.818 6.084 649,700 +0.11(+1.82%)
Jan 15, 2009 5.895 6.040 5.552 5.975 569,359 +0.07(+1.16%)
Jan 14, 2009 6.060 6.181 5.758 5.907 686,697 -0.26(-4.19%)
Jan 13, 2009 5.915 6.224 5.899 6.165 291,791 +0.20(+3.38%)
Jan 12, 2009 6.032 6.104 5.903 5.963 318,741 -0.09(-1.53%)
Jan 09, 2009 6.540 6.540 6.044 6.056 609,236 -0.45(-6.94%)
Jan 08, 2009 6.346 6.548 6.177 6.508 484,966 +0.12(+1.89%)
Jan 07, 2009 6.544 6.596 6.322 6.387 438,604 -0.32(-4.81%)
Jan 06, 2009 6.770 6.852 6.556 6.709 604,375 +0.03(+0.42%)
Jan 05, 2009 6.705 6.814 6.471 6.681 536,306 -0.04(-0.66%)
Jan 02, 2009 6.576 6.790 6.504 6.725 0 +0.16(+2.39%)
Jan 01, 2009 6.395 6.661 6.145 6.568 0 +0.00(+0.00%)
Dec 31, 2008 6.395 6.661 6.145 6.568 554,925 +0.16(+2.52%)
Dec 30, 2008 6.068 6.443 5.889 6.407 737,372 +0.44(+7.44%)
Dec 29, 2008 6.213 6.237 5.911 5.963 776,989 -0.29(-4.58%)
Dec 26, 2008 6.149 6.310 6.084 6.250 179,793 +0.14(+2.31%)
Dec 24, 2008 6.060 6.205 5.971 6.108 191,416 +0.14(+2.36%)
Dec 23, 2008 6.141 6.201 5.875 5.967 410,836 -0.12(-1.99%)
Dec 22, 2008 6.290 6.294 5.854 6.088 701,085 -0.18(-2.83%)
Dec 19, 2008 6.491 6.592 6.213 6.266 817,227 -0.19(-2.94%)
Dec 18, 2008 6.661 6.721 6.399 6.455 783,608 -0.17(-2.56%)
Dec 17, 2008 6.439 6.798 6.435 6.624 626,577 +0.17(+2.62%)
Dec 16, 2008 6.096 6.491 6.096 6.455 640,826 +0.40(+6.52%)
Dec 15, 2008 6.149 6.310 5.893 6.060 586,485 -0.09(-1.44%)
Dec 12, 2008 5.746 6.189 5.645 6.149 1,019,645 +0.28(+4.74%)
Dec 11, 2008 6.100 6.278 5.766 5.871 884,004 -0.26(-4.27%)
Dec 10, 2008 6.112 6.201 5.967 6.133 1,108,310 +0.02(+0.33%)
Dec 09, 2008 6.387 6.580 6.004 6.112 945,354 -0.41(-6.30%)
Dec 08, 2008 6.697 6.697 6.209 6.524 1,197,961 +0.18(+2.86%)
Dec 05, 2008 6.048 6.370 5.794 6.342 800,067 +0.22(+3.56%)
Dec 04, 2008 6.205 6.596 5.919 6.125 726,437 -0.17(-2.63%)
Dec 03, 2008 6.116 6.689 5.987 6.290 904,468 +0.13(+2.09%)
Dec 02, 2008 6.616 6.729 5.927 6.161 1,079,651 -0.35(-5.45%)
Dec 01, 2008 6.653 6.766 6.314 6.516 785,664 -0.29(-4.27%)
Nov 28, 2008 6.774 6.891 6.709 6.806 416,505 -0.05(-0.71%)
Nov 26, 2008 6.447 7.048 6.310 6.854 665,722 +0.22(+3.28%)
Nov 25, 2008 6.129 6.649 6.056 6.637 980,076 +0.62(+10.40%)
Nov 24, 2008 5.411 6.048 5.318 6.012 889,502 +0.62(+11.52%)
Nov 21, 2008 5.165 5.528 4.677 5.391 755,389 +0.37(+7.39%)
Nov 20, 2008 5.492 5.612 4.955 5.020 950,773 -0.44(-7.98%)
Nov 19, 2008 6.072 6.221 5.399 5.455 465,000 -0.65(-10.69%)
Nov 18, 2008 5.991 6.209 5.850 6.108 750,577 +0.13(+2.16%)
Nov 17, 2008 5.818 6.250 5.689 5.979 637,669 +0.12(+2.06%)
Nov 14, 2008 6.225 6.423 5.854 5.858 610,714 -0.45(-7.10%)
Nov 13, 2008 5.943 6.314 5.439 6.306 923,488 +0.41(+6.90%)
Nov 12, 2008 6.362 6.491 5.887 5.899 763,697 -0.55(-8.56%)
Nov 11, 2008 6.245 6.572 6.028 6.451 1,130,517 +0.10(+1.59%)
Nov 10, 2008 6.435 6.572 6.262 6.350 589,985 +0.09(+1.42%)
Nov 07, 2008 5.770 6.383 5.673 6.262 1,255,750 +0.54(+9.52%)
Nov 06, 2008 6.314 6.508 5.673 5.717 1,570,230 -1.25(-17.94%)
Nov 05, 2008 7.189 7.411 6.903 6.967 839,946 -0.29(-4.00%)
Nov 04, 2008 7.411 7.475 7.088 7.258 843,180 +0.02(+0.22%)
Nov 03, 2008 7.318 7.443 7.076 7.241 673,934 -0.11(-1.48%)
Oct 31, 2008 6.822 7.471 6.794 7.350 1,137,869 +0.47(+6.86%)
Oct 30, 2008 6.709 6.947 6.612 6.878 744,352 +0.20(+2.96%)
Oct 29, 2008 6.455 6.919 6.399 6.681 1,013,428 +0.26(+4.08%)
Oct 28, 2008 5.963 6.431 5.653 6.419 934,783 +0.58(+9.94%)
Oct 27, 2008 6.213 6.512 5.838 5.838 546,450 -0.52(-8.12%)
Oct 24, 2008 5.963 6.548 5.887 6.354 663,421 -0.23(-3.55%)
Oct 23, 2008 6.749 7.060 6.120 6.588 735,738 -0.20(-2.91%)
Oct 22, 2008 6.919 6.927 6.556 6.786 1,122,320 -0.17(-2.38%)
Oct 21, 2008 7.120 7.169 6.907 6.951 1,054,762 -0.31(-4.22%)
Oct 20, 2008 7.128 7.366 6.967 7.258 1,087,122 +0.19(+2.74%)
Oct 17, 2008 7.149 7.431 6.967 7.064 870,660 -0.31(-4.21%)
Oct 16, 2008 6.987 7.427 6.649 7.374 1,125,696 +0.35(+5.05%)
Oct 15, 2008 7.645 7.802 6.975 7.020 575,426 -0.80(-10.26%)
Oct 14, 2008 8.237 8.403 7.560 7.822 1,003,244 -0.26(-3.19%)
Oct 13, 2008 7.310 8.080 7.258 8.080 708,208 +1.17(+16.85%)
Oct 10, 2008 6.774 7.576 6.467 6.915 2,058,510 -0.20(-2.83%)
Oct 09, 2008 7.520 7.757 7.116 7.116 1,422,128 -0.39(-5.16%)
Oct 08, 2008 7.258 7.939 7.056 7.503 942,613 +0.10(+1.36%)
Oct 07, 2008 8.092 8.169 7.370 7.403 850,578 -0.56(-7.08%)
Oct 06, 2008 7.967 8.028 7.169 7.967 1,152,172 -0.22(-2.71%)
Oct 03, 2008 8.507 8.927 8.169 8.189 1,317,940 -0.27(-3.24%)
Oct 02, 2008 8.645 8.870 8.334 8.463 1,400,159 -0.34(-3.89%)
Oct 01, 2008 8.386 8.955 8.225 8.806 1,342,767 +0.33(+3.85%)
Sep 30, 2008 8.072 8.568 7.895 8.479 1,665,757 +0.63(+8.07%)
Sep 29, 2008 8.564 8.564 7.479 7.846 969,441 -0.92(-10.49%)
Sep 26, 2008 8.673 8.959 8.302 8.765 0 -0.08(-0.87%)
Sep 25, 2008 8.507 9.132 8.467 8.842 2,326,698 +0.33(+3.93%)
Sep 24, 2008 8.749 8.749 8.374 8.507 1,338,268 -0.10(-1.17%)
Sep 23, 2008 8.741 8.939 8.556 8.608 1,218,777 -0.12(-1.43%)
Sep 22, 2008 8.665 8.769 8.447 8.733 2,183,137 +0.01(+0.14%)
Sep 19, 2008 8.366 8.955 8.366 8.721 0 +0.69(+8.58%)
Sep 18, 2008 7.532 8.201 7.181 8.032 1,656,134 +0.61(+8.20%)
Sep 17, 2008 7.761 7.814 7.157 7.423 1,192,024 -0.64(-7.90%)
Sep 16, 2008 7.318 8.241 7.318 8.060 1,460,026 +0.52(+6.90%)
Sep 15, 2008 7.721 7.782 7.294 7.540 1,020,084 -0.49(-6.12%)
Sep 12, 2008 7.943 8.132 7.677 8.032 1,182,234 +0.02(+0.30%)
Sep 11, 2008 7.459 8.011 7.399 8.007 1,076,030 +0.36(+4.75%)
Sep 10, 2008 7.612 7.806 7.548 7.645 780,689 +0.16(+2.16%)
Sep 09, 2008 7.568 7.862 7.056 7.483 1,465,765 -0.14(-1.80%)
Sep 08, 2008 7.620 7.649 7.499 7.620 819,985 +0.25(+3.45%)
Sep 05, 2008 7.334 7.403 7.116 7.366 0 -0.01(-0.11%)
Sep 04, 2008 7.645 7.657 7.318 7.374 860,410 -0.36(-4.64%)
Sep 03, 2008 7.584 7.814 7.568 7.733 1,442,096 +0.09(+1.16%)
Sep 02, 2008 7.778 7.778 7.516 7.645 998,668 -0.01(-0.11%)
Aug 29, 2008 7.749 7.806 7.596 7.653 550,272 -0.10(-1.30%)
Aug 28, 2008 7.721 7.778 7.637 7.753 1,182,991 +0.09(+1.16%)
Aug 27, 2008 7.616 7.778 7.556 7.665 829,946 +0.02(+0.26%)
Aug 26, 2008 7.673 7.826 7.467 7.645 764,833 -0.05(-0.68%)
Aug 25, 2008 7.822 7.822 7.600 7.697 587,946 -0.17(-2.15%)
Aug 22, 2008 7.834 7.903 7.745 7.866 771,453 +0.07(+0.93%)
Aug 21, 2008 7.955 7.979 7.757 7.794 962,008 -0.19(-2.42%)
Aug 20, 2008 8.003 8.124 7.862 7.987 641,625 -0.04(-0.55%)
Aug 19, 2008 8.177 8.181 7.943 8.032 868,049 -0.15(-1.82%)
Aug 18, 2008 7.943 8.417 7.701 8.181 1,313,183 -0.12(-1.46%)
Aug 15, 2008 8.471 8.645 8.149 8.302 0 -0.12(-1.48%)
Aug 14, 2008 8.149 8.526 8.064 8.427 1,060,876 +0.26(+3.21%)
Aug 13, 2008 8.314 8.435 8.040 8.165 1,367,271 -0.07(-0.88%)
Aug 12, 2008 8.177 8.463 8.056 8.237 1,824,088 +0.08(+0.94%)
Aug 11, 2008 8.060 8.185 7.923 8.161 1,680,440 +0.08(+1.05%)
Aug 08, 2008 7.850 8.306 7.848 8.076 873,071 +0.14(+1.78%)
Aug 07, 2008 7.677 8.120 7.576 7.935 1,094,837 +0.21(+2.77%)
Aug 06, 2008 7.741 7.838 7.499 7.721 1,287,104 +0.03(+0.42%)
Aug 05, 2008 7.886 8.197 7.346 7.689 2,990,931 +0.92(+13.65%)
Aug 04, 2008 6.899 6.919 6.415 6.766 863,837 -0.19(-2.72%)
Aug 01, 2008 7.016 7.221 6.838 6.955 851,171 -0.10(-1.48%)
Jul 31, 2008 6.725 7.209 6.572 7.060 692,347 +0.25(+3.67%)
Jul 30, 2008 6.620 6.834 6.620 6.810 731,802 +0.24(+3.62%)
Jul 29, 2008 6.572 6.576 6.431 6.572 832,493 +0.12(+1.81%)
Jul 28, 2008 6.693 6.818 6.427 6.455 668,800 -0.30(-4.42%)
Jul 25, 2008 6.681 6.915 6.665 6.754 631,077 +0.08(+1.21%)
Jul 24, 2008 6.951 6.975 6.560 6.673 809,983 -0.23(-3.39%)
Jul 23, 2008 6.782 6.999 6.741 6.907 1,308,136 +0.09(+1.30%)
Jul 22, 2008 5.991 6.895 5.991 6.818 1,322,571 +0.77(+12.73%)
Jul 21, 2008 5.991 6.153 5.959 6.048 595,478 +0.08(+1.35%)
Jul 18, 2008 5.955 6.072 5.762 5.967 690,832 +0.01(+0.14%)
Jul 17, 2008 5.548 6.000 5.548 5.959 833,257 +0.45(+8.12%)
Jul 16, 2008 5.383 5.621 5.270 5.512 1,009,616 +0.17(+3.17%)
Jul 15, 2008 5.326 5.520 5.129 5.342 1,524,997 -0.01(-0.15%)
Jul 14, 2008 5.725 5.725 5.290 5.350 1,026,300 -0.32(-5.62%)
Jul 11, 2008 5.427 5.746 5.346 5.669 822,949 +0.17(+3.15%)
Jul 10, 2008 5.463 5.681 5.423 5.496 634,234 +0.09(+1.64%)
Jul 09, 2008 5.471 5.621 5.407 5.407 637,550 -0.08(-1.40%)
Jul 08, 2008 5.334 5.504 5.153 5.483 694,713 +0.16(+3.03%)
Jul 07, 2008 5.471 5.568 5.221 5.322 830,561 -0.12(-2.15%)
Jul 04, 2008 5.411 5.487 5.213 5.439 798,120 +0.00(+0.00%)
Jul 03, 2008 5.411 5.487 5.213 5.439 798,120 +0.01(+0.15%)
Jul 02, 2008 5.834 5.895 5.306 5.431 1,112,236 -0.41(-7.04%)
Jul 01, 2008 5.903 5.931 5.653 5.842 886,668 -0.15(-2.49%)
Jun 30, 2008 6.169 6.205 5.987 5.991 1,027,642 -0.21(-3.38%)
Jun 27, 2008 6.205 6.407 6.076 6.201 4,104,062 -0.01(-0.13%)
Jun 26, 2008 6.637 6.641 6.177 6.209 1,009,444 -0.53(-7.84%)
Jun 25, 2008 6.653 6.939 6.612 6.737 514,736 +0.08(+1.15%)
Jun 24, 2008 6.749 6.931 6.629 6.661 1,037,996 -0.14(-2.07%)
Jun 23, 2008 6.887 6.911 6.709 6.802 505,879 +0.00(+0.00%)
Jun 20, 2008 6.830 7.032 6.802 6.802 792,229 -0.06(-0.94%)
Jun 19, 2008 6.782 6.870 6.733 6.866 511,606 +0.10(+1.55%)
Jun 18, 2008 6.766 6.842 6.754 6.762 586,215 -0.08(-1.12%)
Jun 17, 2008 6.923 6.923 6.810 6.838 883,686 +0.01(+0.18%)
Jun 16, 2008 6.524 6.854 6.520 6.826 1,077,496 -0.12(-1.68%)
Jun 13, 2008 6.802 6.959 6.725 6.943 880,102 +0.16(+2.38%)
Jun 12, 2008 6.798 6.842 6.741 6.782 551,038 +0.05(+0.78%)
Jun 11, 2008 6.774 6.818 6.677 6.729 696,231 -0.04(-0.54%)
Jun 10, 2008 6.721 6.782 6.669 6.766 526,589 -0.07(-1.00%)
Jun 09, 2008 6.995 6.995 6.713 6.834 737,670 -0.07(-0.99%)
Jun 06, 2008 7.044 7.064 6.846 6.903 1,000,469 -0.25(-3.44%)
Jun 05, 2008 6.963 7.149 6.838 7.149 530,311 +0.17(+2.49%)
Jun 04, 2008 6.935 7.020 6.878 6.975 744,176 +0.05(+0.76%)
Jun 03, 2008 6.963 6.999 6.818 6.923 548,806 -0.08(-1.15%)
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.