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

Westlake Corp (NY: WLK )

160.23 +2.90 (+1.84%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 28, 2010 8.547 8.797 8.462 8.547 243,101 -0.25(-2.80%)
May 27, 2010 8.567 8.793 8.422 8.793 403,526 +0.46(+5.46%)
May 26, 2010 8.337 8.656 8.261 8.337 1,754 -0.00(-0.05%)
May 25, 2010 8.091 8.369 7.926 8.341 476,533 +0.06(+0.73%)
May 24, 2010 8.333 8.490 8.192 8.281 383,005 -0.04(-0.44%)
May 21, 2010 8.071 8.426 7.914 8.317 711,343 +0.05(+0.63%)
May 20, 2010 8.245 8.486 8.245 8.265 755,201 -0.51(-5.83%)
May 19, 2010 8.865 8.865 8.621 8.776 376,543 -0.11(-1.27%)
May 18, 2010 9.300 9.393 8.869 8.889 238,683 -0.27(-2.90%)
May 17, 2010 9.308 9.522 8.869 9.155 551,625 -0.06(-0.70%)
May 14, 2010 9.220 9.329 9.075 9.220 310,790 -0.26(-2.72%)
May 13, 2010 9.574 9.723 9.409 9.478 274,826 -0.12(-1.26%)
May 12, 2010 9.437 9.707 9.437 9.598 403,419 +0.17(+1.84%)
May 11, 2010 9.687 9.780 9.413 9.425 658,293 -0.19(-2.01%)
May 10, 2010 9.486 9.655 9.486 9.619 631,608 +0.64(+7.09%)
May 07, 2010 9.050 9.228 8.793 8.982 1,151,606 -0.10(-1.07%)
May 06, 2010 9.506 10.07 8.611 9.079 912,262 -0.23(-2.43%)
May 05, 2010 9.103 9.603 9.087 9.304 1,211,274 -0.42(-4.35%)
May 04, 2010 10.72 10.72 9.615 9.727 2,668,613 -2.00(-17.04%)
May 03, 2010 11.34 11.76 11.28 11.73 575,355 +0.41(+3.63%)
Apr 30, 2010 11.88 11.88 11.29 11.32 582,872 -0.53(-4.46%)
Apr 29, 2010 11.81 11.91 11.69 11.84 466,344 +0.09(+0.75%)
Apr 28, 2010 11.64 11.86 11.63 11.75 913,267 +0.25(+2.14%)
Apr 27, 2010 11.84 12.06 11.46 11.51 883,606 -0.43(-3.58%)
Apr 26, 2010 12.02 12.13 11.89 11.94 673,124 -0.06(-0.50%)
Apr 23, 2010 11.52 12.04 11.46 12.00 611,956 +0.49(+4.27%)
Apr 22, 2010 11.33 11.51 11.30 11.50 458,519 +0.02(+0.18%)
Apr 21, 2010 11.36 11.49 11.23 11.48 401,407 +0.11(+0.96%)
Apr 20, 2010 11.16 11.42 11.16 11.38 455,792 +0.24(+2.17%)
Apr 19, 2010 11.14 11.22 10.83 11.13 485,413 -0.07(-0.61%)
Apr 16, 2010 11.25 11.34 10.97 11.20 362,765 -0.06(-0.57%)
Apr 15, 2010 11.24 11.46 11.21 11.27 367,657 -0.02(-0.18%)
Apr 14, 2010 11.37 11.42 11.21 11.29 426,094 -0.04(-0.36%)
Apr 13, 2010 11.28 11.36 11.18 11.33 525,563 +0.04(+0.39%)
Apr 12, 2010 11.28 11.30 11.21 11.28 319,977 +0.06(+0.54%)
Apr 09, 2010 11.01 11.31 10.98 11.22 400,762 +0.20(+1.83%)
Apr 08, 2010 11.09 11.13 10.90 11.02 559,586 -0.16(-1.44%)
Apr 07, 2010 11.10 11.26 11.06 11.18 614,254 +0.01(+0.07%)
Apr 06, 2010 11.09 11.23 11.06 11.17 336,882 +0.06(+0.51%)
Apr 05, 2010 10.69 11.32 10.63 11.12 985,733 +0.44(+4.07%)
Apr 01, 2010 10.48 10.68 10.68 10.68 1,230,395 +0.29(+2.79%)
Mar 31, 2010 10.28 10.47 10.28 10.39 616,088 +0.02(+0.23%)
Mar 30, 2010 9.889 10.51 9.752 10.37 2,702,756 +0.99(+10.52%)
Mar 29, 2010 9.312 9.409 9.288 9.381 272,627 +0.12(+1.31%)
Mar 26, 2010 9.220 9.284 9.175 9.260 488,589 +0.05(+0.52%)
Mar 25, 2010 9.518 9.518 9.196 9.212 309,336 -0.26(-2.72%)
Mar 24, 2010 9.486 9.594 9.449 9.470 432,936 -0.09(-0.97%)
Mar 23, 2010 9.586 9.598 9.462 9.562 371,833 -0.04(-0.38%)
Mar 22, 2010 9.324 9.663 9.252 9.598 279,591 +0.19(+2.01%)
Mar 19, 2010 10.02 10.02 9.369 9.409 643,138 -0.55(-5.50%)
Mar 18, 2010 9.840 9.981 9.840 9.957 468,957 +0.14(+1.40%)
Mar 17, 2010 9.494 9.973 9.494 9.820 791,622 +0.37(+3.88%)
Mar 16, 2010 9.260 9.453 9.212 9.453 400,243 +0.25(+2.76%)
Mar 15, 2010 9.155 9.216 9.143 9.200 261,802 +0.05(+0.56%)
Mar 12, 2010 9.108 9.164 9.020 9.148 217,334 +0.10(+1.07%)
Mar 11, 2010 9.040 9.076 8.903 9.052 233,466 -0.06(-0.71%)
Mar 10, 2010 9.048 9.233 9.008 9.116 224,014 +0.04(+0.44%)
Mar 09, 2010 8.967 9.112 8.879 9.076 360,487 +0.10(+1.16%)
Mar 08, 2010 9.116 9.188 8.963 8.971 595,588 -0.17(-1.89%)
Mar 05, 2010 9.301 9.405 9.112 9.144 772,850 -0.12(-1.26%)
Mar 04, 2010 9.353 9.413 9.204 9.261 348,634 -0.12(-1.24%)
Mar 03, 2010 9.225 9.466 9.104 9.377 735,840 +0.19(+2.10%)
Mar 02, 2010 9.008 9.341 8.995 9.184 694,764 +0.18(+2.05%)
Mar 01, 2010 8.296 9.004 8.296 8.999 1,082,094 +0.86(+10.57%)
Feb 26, 2010 8.276 8.372 8.127 8.139 659,784 -0.15(-1.84%)
Feb 25, 2010 8.055 8.300 8.043 8.292 722,129 +0.08(+1.03%)
Feb 24, 2010 8.196 8.332 8.047 8.208 856,549 -0.04(-0.49%)
Feb 23, 2010 8.465 8.465 8.139 8.248 519,843 -0.26(-3.02%)
Feb 22, 2010 8.356 8.509 8.328 8.505 778,139 +0.15(+1.78%)
Feb 19, 2010 8.220 8.401 8.175 8.356 716,653 +0.13(+1.61%)
Feb 18, 2010 8.051 8.224 8.011 8.224 236,320 +0.14(+1.74%)
Feb 17, 2010 8.063 8.107 7.954 8.083 248,936 +0.07(+0.90%)
Feb 16, 2010 8.031 8.075 7.906 8.011 319,332 +0.07(+0.91%)
Feb 12, 2010 7.838 7.938 7.938 7.938 889,680 +0.02(+0.30%)
Feb 11, 2010 7.878 7.999 7.717 7.914 567,136 -0.01(-0.15%)
Feb 10, 2010 8.003 8.055 7.858 7.926 598,337 -0.14(-1.69%)
Feb 09, 2010 8.023 8.119 7.958 8.063 767,023 +0.16(+2.03%)
Feb 08, 2010 8.208 8.216 7.902 7.902 720,999 -0.34(-4.10%)
Feb 05, 2010 8.264 8.360 7.999 8.240 458,439 +0.00(+0.05%)
Feb 04, 2010 8.485 8.485 8.220 8.236 410,497 -0.31(-3.62%)
Feb 03, 2010 8.662 8.879 8.477 8.545 272,479 -0.14(-1.67%)
Feb 02, 2010 8.634 8.714 8.472 8.690 328,418 +0.26(+3.05%)
Feb 01, 2010 8.280 8.686 8.111 8.433 567,910 +0.18(+2.19%)
Jan 29, 2010 8.441 8.622 8.248 8.252 300,518 -0.15(-1.82%)
Jan 28, 2010 8.662 8.662 8.212 8.405 260,278 -0.22(-2.52%)
Jan 27, 2010 8.565 8.698 8.449 8.622 229,764 +0.01(+0.14%)
Jan 26, 2010 8.614 8.730 8.493 8.610 470,092 -0.09(-1.02%)
Jan 25, 2010 8.803 8.803 8.626 8.698 394,596 -0.00(-0.05%)
Jan 22, 2010 8.967 8.999 8.674 8.702 425,175 -0.25(-2.83%)
Jan 21, 2010 9.397 9.530 8.947 8.955 614,840 -0.62(-6.47%)
Jan 20, 2010 9.767 9.803 9.474 9.574 235,339 -0.27(-2.70%)
Jan 19, 2010 9.811 9.892 9.759 9.840 492,755 +0.02(+0.20%)
Jan 15, 2010 9.892 9.819 9.819 9.819 2,069,453 -0.03(-0.29%)
Jan 14, 2010 10.04 10.09 9.836 9.848 171,081 -0.25(-2.51%)
Jan 13, 2010 9.948 10.13 9.827 10.10 197,904 +0.22(+2.24%)
Jan 12, 2010 9.936 10.03 9.819 9.880 138,532 -0.16(-1.64%)
Jan 11, 2010 10.12 10.12 9.771 10.04 176,898 -0.02(-0.16%)
Jan 08, 2010 10.09 10.10 9.988 10.06 93,217 -0.06(-0.56%)
Jan 07, 2010 10.14 10.19 10.01 10.12 315,155 -0.04(-0.36%)
Jan 06, 2010 10.17 10.25 10.06 10.15 237,656 +0.00(+0.00%)
Jan 05, 2010 10.19 10.30 10.07 10.15 157,786 -0.08(-0.75%)
Jan 04, 2010 10.12 10.25 10.12 10.23 202,974 +0.21(+2.09%)
Dec 31, 2009 10.04 10.02 10.02 10.02 427,922 -0.04(-0.44%)
Dec 30, 2009 10.05 10.10 10.02 10.06 254,347 -0.01(-0.08%)
Dec 29, 2009 10.19 10.19 10.04 10.07 250,369 -0.12(-1.14%)
Dec 28, 2009 10.29 10.30 10.05 10.19 191,674 -0.05(-0.51%)
Dec 24, 2009 10.25 10.27 10.21 10.24 69,012 -0.00(-0.04%)
Dec 23, 2009 10.27 10.40 10.24 10.25 220,653 +0.04(+0.39%)
Dec 22, 2009 9.755 10.21 9.755 10.21 438,274 +0.44(+4.49%)
Dec 21, 2009 10.17 10.25 9.723 9.767 564,688 -0.32(-3.15%)
Dec 18, 2009 10.37 10.37 10.07 10.08 462,171 -0.18(-1.80%)
Dec 17, 2009 10.55 10.56 10.15 10.27 282,000 -0.31(-2.93%)
Dec 16, 2009 10.48 10.65 10.44 10.58 256,795 +0.19(+1.82%)
Dec 15, 2009 10.49 10.57 10.35 10.39 305,678 -0.10(-0.96%)
Dec 14, 2009 10.43 10.52 10.39 10.49 291,126 +0.19(+1.87%)
Dec 11, 2009 10.36 10.46 10.13 10.30 311,408 -0.04(-0.39%)
Dec 10, 2009 10.55 10.63 10.21 10.34 306,638 -0.20(-1.87%)
Dec 09, 2009 10.29 10.56 10.07 10.53 317,538 +0.27(+2.66%)
Dec 08, 2009 10.43 10.48 10.15 10.26 209,122 -0.21(-2.00%)
Dec 07, 2009 10.45 10.55 10.32 10.47 149,024 +0.01(+0.12%)
Dec 04, 2009 10.48 10.55 10.19 10.46 241,751 +0.14(+1.36%)
Dec 03, 2009 10.66 10.74 10.31 10.32 268,844 -0.34(-3.17%)
Dec 02, 2009 10.35 10.69 10.35 10.66 268,389 +0.28(+2.71%)
Dec 01, 2009 10.60 10.66 10.23 10.37 380,525 -0.14(-1.30%)
Nov 30, 2009 10.55 10.55 10.24 10.51 404,451 -0.04(-0.42%)
Nov 27, 2009 10.59 10.68 10.47 10.55 105,045 -0.30(-2.74%)
Nov 25, 2009 10.93 10.98 10.81 10.85 315,956 +0.00(+0.00%)
Nov 24, 2009 11.01 11.01 10.69 10.85 214,488 -0.14(-1.24%)
Nov 23, 2009 11.21 11.21 10.91 10.99 184,479 +0.23(+2.09%)
Nov 20, 2009 10.74 10.85 10.64 10.76 297,575 -0.08(-0.78%)
Nov 19, 2009 10.93 10.97 10.54 10.85 427,447 -0.13(-1.21%)
Nov 18, 2009 11.19 11.19 10.89 10.98 220,989 -0.17(-1.55%)
Nov 17, 2009 11.05 11.23 10.98 11.15 521,747 +0.00(+0.04%)
Nov 16, 2009 10.78 11.15 10.78 11.15 628,138 +0.48(+4.52%)
Nov 13, 2009 10.66 10.75 10.57 10.67 272,298 +0.04(+0.38%)
Nov 12, 2009 10.76 11.00 10.60 10.63 168,753 -0.14(-1.31%)
Nov 11, 2009 10.70 10.94 10.64 10.77 144,515 +0.11(+1.02%)
Nov 10, 2009 10.58 10.74 10.51 10.66 317,707 +0.06(+0.61%)
Nov 09, 2009 10.43 10.70 10.41 10.60 425,760 +0.24(+2.29%)
Nov 06, 2009 10.24 10.49 10.23 10.36 295,868 +0.05(+0.51%)
Nov 05, 2009 9.868 10.45 9.747 10.31 424,638 +0.55(+5.64%)
Nov 04, 2009 10.09 10.10 9.715 9.755 453,689 -0.31(-3.07%)
Nov 03, 2009 10.46 10.55 9.719 10.06 679,441 -0.02(-0.16%)
Nov 02, 2009 9.876 10.09 9.647 10.08 701,922 +0.32(+3.25%)
Oct 30, 2009 10.03 10.12 9.727 9.763 620,161 -0.33(-3.23%)
Oct 29, 2009 9.916 10.17 9.868 10.09 269,835 +0.31(+3.12%)
Oct 28, 2009 9.815 9.928 9.622 9.783 444,633 -0.08(-0.81%)
Oct 27, 2009 9.996 10.14 9.815 9.864 304,123 -0.07(-0.69%)
Oct 26, 2009 10.15 10.39 9.925 9.932 274,410 -0.23(-2.22%)
Oct 23, 2009 10.20 10.25 10.08 10.16 343,472 -0.07(-0.67%)
Oct 22, 2009 10.24 10.36 9.900 10.23 273,233 -0.02(-0.16%)
Oct 21, 2009 10.83 10.83 10.21 10.24 474,655 -0.59(-5.45%)
Oct 20, 2009 10.80 10.96 10.80 10.83 321,434 -0.20(-1.79%)
Oct 19, 2009 10.94 11.07 10.86 11.03 215,359 +0.17(+1.59%)
Oct 16, 2009 10.86 10.95 10.42 10.86 277,460 -0.06(-0.51%)
Oct 15, 2009 10.84 10.96 10.70 10.91 155,728 +0.03(+0.26%)
Oct 14, 2009 10.83 10.88 10.74 10.88 154,741 +0.22(+2.04%)
Oct 13, 2009 10.61 10.68 10.38 10.67 366,684 +0.06(+0.53%)
Oct 12, 2009 10.81 10.81 10.53 10.61 119,221 -0.04(-0.38%)
Oct 09, 2009 10.63 10.76 10.58 10.65 122,731 +0.02(+0.19%)
Oct 08, 2009 10.55 10.68 10.41 10.63 296,269 +0.18(+1.73%)
Oct 07, 2009 10.41 10.55 10.33 10.45 216,991 -0.03(-0.27%)
Oct 06, 2009 10.35 10.54 10.31 10.48 209,231 +0.23(+2.24%)
Oct 05, 2009 9.980 10.28 9.952 10.25 246,836 +0.28(+2.82%)
Oct 02, 2009 9.868 10.12 9.868 9.968 212,515 +0.02(+0.16%)
Oct 01, 2009 10.31 10.31 9.940 9.952 353,128 -0.38(-3.66%)
Sep 30, 2009 10.66 10.66 10.18 10.33 439,491 -0.27(-2.50%)
Sep 29, 2009 10.82 10.84 10.58 10.60 237,357 -0.23(-2.08%)
Sep 28, 2009 10.56 10.85 10.51 10.82 260,460 +0.29(+2.71%)
Sep 25, 2009 10.51 10.61 10.32 10.53 291,358 -0.04(-0.38%)
Sep 24, 2009 10.87 10.99 10.53 10.58 155,256 -0.29(-2.66%)
Sep 23, 2009 10.87 11.15 10.85 10.86 286,235 +0.04(+0.41%)
Sep 22, 2009 10.84 10.87 10.69 10.82 141,906 +0.10(+0.90%)
Sep 21, 2009 10.82 10.83 10.63 10.72 427,146 -0.21(-1.88%)
Sep 18, 2009 11.13 11.24 10.92 10.93 283,871 -0.16(-1.45%)
Sep 17, 2009 11.25 11.34 11.05 11.09 413,559 -0.01(-0.07%)
Sep 16, 2009 11.05 11.33 11.02 11.10 198,531 +0.07(+0.66%)
Sep 15, 2009 10.75 11.09 10.71 11.03 232,715 +0.27(+2.50%)
Sep 14, 2009 10.54 10.83 10.49 10.76 371,038 +0.16(+1.56%)
Sep 11, 2009 10.45 11.18 10.39 10.59 613,098 +0.23(+2.21%)
Sep 10, 2009 10.12 10.37 10.04 10.36 446,308 +0.24(+2.34%)
Sep 09, 2009 9.880 10.20 9.743 10.12 274,753 +0.25(+2.48%)
Sep 08, 2009 9.791 9.964 9.747 9.880 187,372 +0.13(+1.36%)
Sep 04, 2009 9.695 9.763 9.438 9.747 203,148 +0.05(+0.54%)
Sep 03, 2009 9.618 9.723 9.397 9.695 208,694 +0.10(+1.09%)
Sep 02, 2009 9.409 9.671 9.293 9.590 489,841 +0.18(+1.88%)
Sep 01, 2009 9.627 9.811 9.369 9.413 291,335 -0.25(-2.58%)
Aug 31, 2009 9.659 9.739 9.506 9.663 349,839 -0.10(-1.03%)
Aug 28, 2009 9.924 9.980 9.659 9.763 149,698 -0.05(-0.49%)
Aug 27, 2009 9.832 9.908 9.446 9.811 208,699 -0.02(-0.20%)
Aug 26, 2009 9.936 9.963 9.735 9.832 374,382 -0.10(-1.01%)
Aug 25, 2009 10.02 10.14 9.832 9.932 383,781 -0.06(-0.60%)
Aug 24, 2009 10.12 10.33 9.916 9.992 286,280 -0.07(-0.72%)
Aug 21, 2009 9.924 10.09 9.876 10.06 375,733 +0.27(+2.71%)
Aug 20, 2009 9.908 9.952 9.751 9.799 273,410 -0.10(-1.06%)
Aug 19, 2009 9.546 9.916 9.546 9.904 196,869 +0.20(+2.07%)
Aug 18, 2009 9.502 9.739 9.353 9.703 263,010 +0.28(+2.94%)
Aug 17, 2009 9.514 9.594 9.377 9.426 192,682 -0.28(-2.90%)
Aug 14, 2009 9.976 9.976 9.502 9.707 225,047 -0.27(-2.70%)
Aug 13, 2009 9.980 10.02 9.807 9.976 178,570 +0.01(+0.12%)
Aug 12, 2009 9.904 10.10 9.840 9.964 263,321 +0.04(+0.40%)
Aug 11, 2009 9.872 9.956 9.703 9.924 269,359 +0.03(+0.28%)
Aug 10, 2009 9.767 10.01 9.731 9.896 291,542 -0.01(-0.08%)
Aug 07, 2009 9.920 9.960 9.719 9.904 431,104 +0.10(+0.98%)
Aug 06, 2009 9.767 9.956 9.671 9.807 470,140 -0.04(-0.41%)
Aug 05, 2009 9.904 9.940 9.627 9.848 601,604 -0.10(-0.97%)
Aug 04, 2009 10.61 10.67 9.546 9.944 1,087,219 -0.55(-5.21%)
Aug 03, 2009 10.17 10.49 10.04 10.49 626,336 +0.45(+4.44%)
Jul 31, 2009 10.12 10.25 10.04 10.04 479,997 -0.08(-0.83%)
Jul 30, 2009 10.05 10.37 10.04 10.13 626,675 +0.12(+1.25%)
Jul 29, 2009 9.948 10.07 9.819 10.00 554,644 -0.07(-0.72%)
Jul 28, 2009 9.932 10.24 9.932 10.08 812,296 +0.18(+1.83%)
Jul 27, 2009 10.15 10.23 9.848 9.896 785,581 -0.21(-2.11%)
Jul 24, 2009 9.639 10.12 9.558 10.11 1,751 +0.36(+3.71%)
Jul 23, 2009 9.204 9.892 9.172 9.747 1,028,962 +0.54(+5.90%)
Jul 22, 2009 8.915 9.233 8.778 9.204 848,306 +0.30(+3.34%)
Jul 21, 2009 8.702 8.931 8.656 8.907 782,844 +0.31(+3.65%)
Jul 20, 2009 8.678 8.839 8.561 8.594 510,374 -0.02(-0.19%)
Jul 17, 2009 8.425 8.646 8.316 8.610 508,125 +0.20(+2.39%)
Jul 16, 2009 8.212 8.457 8.184 8.409 225,104 +0.14(+1.65%)
Jul 15, 2009 8.240 8.300 8.132 8.272 422,702 +0.19(+2.39%)
Jul 14, 2009 8.007 8.135 7.802 8.079 279,995 +0.04(+0.55%)
Jul 13, 2009 7.842 8.059 7.838 8.035 192,617 +0.20(+2.51%)
Jul 10, 2009 7.597 7.854 7.557 7.838 264,742 +0.21(+2.79%)
Jul 09, 2009 7.810 7.810 7.557 7.625 395,935 -0.09(-1.20%)
Jul 08, 2009 7.721 7.774 7.593 7.717 496,121 +0.05(+0.68%)
Jul 07, 2009 8.011 8.019 7.661 7.665 268,824 -0.37(-4.65%)
Jul 06, 2009 8.059 8.059 7.798 8.039 224,992 -0.05(-0.65%)
Jul 02, 2009 8.429 8.453 8.091 8.091 244,913 -0.43(-5.00%)
Jul 01, 2009 8.236 8.626 8.184 8.517 559,391 +0.32(+3.92%)
Jun 30, 2009 8.461 8.481 8.163 8.196 321,700 -0.27(-3.14%)
Jun 29, 2009 8.457 8.557 8.236 8.461 218,170 +0.07(+0.81%)
Jun 26, 2009 8.175 8.393 8.175 8.393 579,203 +0.19(+2.35%)
Jun 25, 2009 7.991 8.220 7.950 8.200 387,854 +0.31(+3.87%)
Jun 24, 2009 7.774 8.063 7.745 7.894 336,195 +0.12(+1.50%)
Jun 23, 2009 7.902 7.918 7.693 7.778 361,358 -0.00(-0.05%)
Jun 22, 2009 8.127 8.188 7.778 7.782 355,879 -0.44(-5.33%)
Jun 19, 2009 8.208 8.264 8.123 8.220 493,521 +0.12(+1.49%)
Jun 18, 2009 8.039 8.184 7.962 8.099 402,779 -0.03(-0.40%)
Jun 17, 2009 8.055 8.208 7.954 8.131 390,106 +0.01(+0.15%)
Jun 16, 2009 8.352 8.429 8.071 8.119 261,562 -0.23(-2.79%)
Jun 15, 2009 8.618 8.618 8.188 8.352 330,647 -0.49(-5.55%)
Jun 12, 2009 8.770 8.863 8.678 8.843 301,145 -0.03(-0.32%)
Jun 11, 2009 8.762 9.072 8.742 8.871 358,106 +0.08(+0.96%)
Jun 10, 2009 8.875 8.883 8.505 8.786 417,886 +0.02(+0.18%)
Jun 09, 2009 8.437 8.887 8.397 8.770 840,992 +0.33(+3.86%)
Jun 08, 2009 8.372 8.541 8.312 8.445 359,303 +0.02(+0.29%)
Jun 05, 2009 8.654 8.742 8.344 8.421 702,820 -0.12(-1.41%)
Jun 04, 2009 8.465 8.561 8.312 8.541 539,045 +0.10(+1.24%)
Jun 03, 2009 8.356 8.445 8.196 8.437 440,098 -0.03(-0.38%)
Jun 02, 2009 8.473 8.589 8.352 8.469 854,143 -0.02(-0.24%)
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.