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

Westlake Corp (NY: WLK )

157.83 +2.77 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2005 11.56 11.60 11.30 11.30 266,124 -0.20(-1.75%)
Nov 29, 2005 11.53 11.71 11.43 11.50 349,458 +0.01(+0.07%)
Nov 28, 2005 11.65 11.69 11.47 11.49 246,530 -0.14(-1.21%)
Nov 25, 2005 11.64 11.75 11.61 11.63 179,069 +0.07(+0.59%)
Nov 23, 2005 12.15 12.15 11.48 11.56 557,546 -0.60(-4.97%)
Nov 22, 2005 11.99 12.25 11.93 12.17 209,824 +0.16(+1.31%)
Nov 21, 2005 12.06 12.19 11.90 12.01 299,358 -0.08(-0.67%)
Nov 18, 2005 12.22 12.22 12.01 12.09 166,668 -0.06(-0.50%)
Nov 17, 2005 11.74 12.20 11.74 12.15 423,120 +0.44(+3.79%)
Nov 16, 2005 11.94 12.05 11.57 11.71 315,728 -0.21(-1.76%)
Nov 15, 2005 11.96 12.18 11.89 11.92 167,660 -0.04(-0.34%)
Nov 14, 2005 12.20 12.28 11.91 11.96 159,724 -0.24(-1.98%)
Nov 11, 2005 11.95 12.24 11.95 12.20 165,676 +0.29(+2.47%)
Nov 10, 2005 11.61 12.00 11.47 11.91 225,201 +0.27(+2.36%)
Nov 09, 2005 11.70 11.70 11.56 11.63 358,883 -0.06(-0.52%)
Nov 08, 2005 11.84 11.96 11.69 11.69 383,189 -0.45(-3.69%)
Nov 07, 2005 11.95 12.28 11.95 12.14 307,543 +0.27(+2.24%)
Nov 04, 2005 11.85 12.21 11.80 11.87 464,291 +0.03(+0.24%)
Nov 03, 2005 12.60 12.74 11.76 11.85 664,691 -0.45(-3.67%)
Nov 02, 2005 11.91 12.31 11.90 12.30 576,892 +0.44(+3.67%)
Nov 01, 2005 11.73 11.95 11.65 11.86 342,514 +0.13(+1.10%)
Oct 31, 2005 11.42 11.90 11.41 11.73 370,044 +0.33(+2.94%)
Oct 28, 2005 11.29 11.43 11.26 11.40 314,736 +0.17(+1.54%)
Oct 27, 2005 11.13 11.35 11.09 11.22 202,631 +0.06(+0.58%)
Oct 26, 2005 11.14 11.57 11.10 11.16 242,810 -0.02(-0.14%)
Oct 25, 2005 11.23 11.31 10.95 11.18 168,652 -0.11(-1.00%)
Oct 24, 2005 11.08 11.37 11.08 11.29 484,381 +0.21(+1.93%)
Oct 21, 2005 11.12 11.30 11.00 11.08 452,882 -0.02(-0.22%)
Oct 20, 2005 10.71 11.25 10.71 11.10 361,363 +0.39(+3.61%)
Oct 19, 2005 10.75 10.87 10.62 10.71 321,184 -0.04(-0.34%)
Oct 18, 2005 10.72 10.79 10.64 10.75 260,916 +0.07(+0.64%)
Oct 17, 2005 10.81 10.88 10.58 10.68 534,481 -0.15(-1.38%)
Oct 14, 2005 10.89 10.89 10.46 10.83 252,483 +0.01(+0.11%)
Oct 13, 2005 10.87 10.91 10.81 10.82 473,468 -0.00(-0.04%)
Oct 12, 2005 10.89 10.91 10.72 10.82 477,684 -0.06(-0.59%)
Oct 11, 2005 10.89 11.02 10.83 10.89 583,588 +0.00(+0.00%)
Oct 10, 2005 11.69 11.22 10.60 10.89 1,194,955 -0.30(-2.70%)
Oct 07, 2005 10.79 11.47 10.79 11.19 643,609 +0.64(+6.08%)
Oct 06, 2005 10.60 10.88 10.45 10.55 437,505 -0.05(-0.46%)
Oct 05, 2005 10.93 11.01 10.57 10.60 702,389 -0.38(-3.49%)
Oct 04, 2005 10.93 11.20 10.93 10.98 126,985 +0.05(+0.48%)
Oct 03, 2005 10.96 11.14 10.89 10.93 296,630 +0.01(+0.07%)
Sep 30, 2005 10.56 10.96 10.56 10.92 748,273 +0.32(+3.04%)
Sep 29, 2005 10.72 10.74 10.22 10.60 797,877 -0.13(-1.20%)
Sep 28, 2005 11.03 11.05 10.69 10.72 346,234 -0.26(-2.39%)
Sep 27, 2005 11.29 11.29 10.85 10.99 379,469 -0.28(-2.47%)
Sep 26, 2005 11.09 11.47 11.05 11.27 643,113 +0.30(+2.72%)
Sep 23, 2005 10.97 11.21 10.48 10.97 775,803 +0.38(+3.54%)
Sep 22, 2005 10.70 10.71 10.42 10.59 536,713 -0.11(-1.05%)
Sep 21, 2005 10.81 10.81 10.59 10.70 900,557 -0.11(-1.04%)
Sep 20, 2005 11.22 11.23 10.68 10.82 379,965 -0.41(-3.66%)
Sep 19, 2005 11.17 11.29 11.11 11.23 421,384 +0.04(+0.36%)
Sep 16, 2005 11.13 11.29 11.10 11.19 326,641 +0.12(+1.09%)
Sep 15, 2005 11.11 11.12 10.87 11.07 445,938 -0.10(-0.90%)
Sep 14, 2005 11.49 11.51 11.14 11.17 294,150 -0.30(-2.60%)
Sep 13, 2005 11.48 11.68 11.35 11.47 356,899 -0.08(-0.70%)
Sep 12, 2005 11.73 11.73 11.51 11.55 193,206 -0.27(-2.29%)
Sep 09, 2005 11.91 11.97 11.68 11.82 226,193 -0.09(-0.78%)
Sep 08, 2005 11.40 12.08 11.39 11.91 792,172 +0.50(+4.42%)
Sep 07, 2005 11.27 11.49 11.19 11.41 318,704 +0.10(+0.86%)
Sep 06, 2005 11.23 11.42 11.19 11.31 170,141 +0.06(+0.50%)
Sep 02, 2005 11.45 11.49 11.17 11.25 419,896 -0.20(-1.72%)
Sep 01, 2005 11.05 11.70 11.02 11.45 622,775 +0.36(+3.27%)
Aug 31, 2005 10.87 11.11 10.83 11.09 237,602 +0.22(+2.04%)
Aug 30, 2005 10.93 11.11 10.77 10.87 604,918 -0.10(-0.92%)
Aug 29, 2005 10.30 11.04 10.30 10.97 710,326 +0.11(+1.00%)
Aug 26, 2005 10.81 11.00 10.57 10.86 653,282 +0.03(+0.30%)
Aug 25, 2005 11.59 11.59 10.74 10.83 1,196,195 -0.77(-6.61%)
Aug 24, 2005 11.92 11.94 11.56 11.59 646,337 -0.33(-2.77%)
Aug 23, 2005 12.09 12.10 11.75 11.92 869,554 -0.17(-1.37%)
Aug 22, 2005 12.10 12.16 11.97 12.09 336,809 -0.01(-0.10%)
Aug 19, 2005 12.22 12.24 12.04 12.10 295,142 -0.13(-1.05%)
Aug 18, 2005 12.26 12.38 12.10 12.23 296,878 -0.06(-0.46%)
Aug 17, 2005 12.22 12.47 12.14 12.29 396,582 -0.21(-1.71%)
Aug 16, 2005 12.86 12.87 12.42 12.50 575,900 -0.59(-4.53%)
Aug 15, 2005 13.18 13.24 12.91 13.09 309,775 -0.04(-0.31%)
Aug 12, 2005 13.25 13.25 12.98 13.13 298,614 -0.12(-0.88%)
Aug 11, 2005 12.58 13.30 12.56 13.25 701,397 +0.71(+5.63%)
Aug 10, 2005 12.84 12.94 12.52 12.54 305,063 -0.27(-2.08%)
Aug 09, 2005 12.80 12.84 12.74 12.81 333,337 +0.05(+0.38%)
Aug 08, 2005 12.78 12.83 12.74 12.76 332,841 -0.04(-0.31%)
Aug 05, 2005 12.70 12.85 12.68 12.80 635,176 +0.10(+0.79%)
Aug 04, 2005 12.86 13.02 12.52 12.70 1,132,702 -0.20(-1.56%)
Aug 03, 2005 12.80 13.10 12.50 12.90 940,488 +0.10(+0.79%)
Aug 02, 2005 12.74 13.03 12.68 12.80 825,655 +0.07(+0.54%)
Aug 01, 2005 12.79 12.90 12.73 12.73 712,062 -0.02(-0.13%)
Jul 29, 2005 13.18 13.26 12.67 12.75 304,567 -0.46(-3.45%)
Jul 28, 2005 13.12 13.32 13.08 13.20 249,755 +0.03(+0.24%)
Jul 27, 2005 13.29 13.39 13.08 13.17 198,167 -0.12(-0.91%)
Jul 26, 2005 13.08 13.39 12.66 13.29 657,498 +0.20(+1.51%)
Jul 25, 2005 13.20 13.20 12.98 13.10 252,483 -0.13(-0.98%)
Jul 22, 2005 13.02 13.24 12.95 13.22 185,766 +0.18(+1.39%)
Jul 21, 2005 13.18 13.27 12.91 13.04 301,343 -0.19(-1.46%)
Jul 20, 2005 12.85 13.29 12.85 13.24 706,854 +0.38(+2.98%)
Jul 19, 2005 12.40 13.22 12.40 12.85 1,411,972 +0.92(+7.67%)
Jul 18, 2005 12.12 12.14 11.82 11.94 924,118 -0.16(-1.33%)
Jul 15, 2005 12.10 12.22 12.04 12.10 388,149 -0.04(-0.30%)
Jul 14, 2005 12.30 12.34 12.05 12.14 403,526 +0.01(+0.10%)
Jul 13, 2005 12.38 12.39 12.06 12.12 521,336 -0.21(-1.73%)
Jul 12, 2005 12.16 12.56 12.06 12.34 784,732 +0.18(+1.49%)
Jul 11, 2005 11.49 12.16 11.49 12.16 766,378 +0.71(+6.24%)
Jul 08, 2005 10.77 11.49 10.77 11.44 531,008 +0.68(+6.29%)
Jul 07, 2005 10.52 10.93 10.27 10.77 622,527 +0.20(+1.91%)
Jul 06, 2005 9.983 10.67 9.959 10.56 401,542 +0.58(+5.82%)
Jul 05, 2005 9.878 10.01 9.846 9.983 295,638 +0.08(+0.86%)
Jul 01, 2005 9.858 9.919 9.814 9.898 310,519 +0.02(+0.20%)
Jun 30, 2005 10.08 10.12 9.838 9.878 299,855 -0.21(-2.04%)
Jun 29, 2005 10.08 10.12 10.00 10.08 446,930 +0.02(+0.24%)
Jun 28, 2005 10.06 10.17 10.02 10.06 351,939 +0.09(+0.93%)
Jun 27, 2005 10.14 10.16 9.967 9.967 484,133 -0.14(-1.36%)
Jun 24, 2005 10.03 10.16 9.931 10.10 673,371 +0.05(+0.48%)
Jun 23, 2005 9.991 10.18 9.991 10.06 827,887 +0.11(+1.14%)
Jun 22, 2005 9.939 9.979 9.693 9.943 380,213 +0.03(+0.33%)
Jun 21, 2005 10.30 10.32 9.870 9.911 403,774 -0.45(-4.36%)
Jun 20, 2005 10.32 10.49 10.20 10.36 315,232 +0.05(+0.47%)
Jun 17, 2005 10.39 10.42 10.06 10.31 595,989 -0.02(-0.16%)
Jun 16, 2005 10.40 10.52 10.28 10.33 479,420 -0.05(-0.50%)
Jun 15, 2005 10.31 10.40 10.10 10.38 623,767 +0.05(+0.47%)
Jun 14, 2005 9.898 10.33 9.894 10.33 455,362 +0.41(+4.10%)
Jun 13, 2005 9.886 9.967 9.777 9.927 392,366 +0.04(+0.41%)
Jun 10, 2005 9.878 10.08 9.737 9.886 462,555 -0.03(-0.28%)
Jun 09, 2005 9.935 10.03 9.737 9.915 593,013 -0.02(-0.16%)
Jun 08, 2005 10.03 10.24 9.838 9.931 461,811 -0.09(-0.89%)
Jun 07, 2005 10.06 10.19 9.983 10.02 437,505 +0.01(+0.08%)
Jun 06, 2005 9.838 10.22 9.838 10.01 572,179 +0.17(+1.76%)
Jun 03, 2005 9.677 9.870 9.677 9.838 589,541 +0.14(+1.46%)
Jun 02, 2005 9.665 9.773 9.378 9.697 1,027,542 -0.03(-0.29%)
Jun 01, 2005 9.697 10.08 9.604 9.725 939,496 +0.06(+0.58%)
May 31, 2005 9.838 9.866 9.640 9.669 982,155 -0.20(-2.00%)
May 27, 2005 9.878 9.959 9.765 9.866 362,851 -0.03(-0.33%)
May 26, 2005 9.979 10.02 9.782 9.898 395,838 -0.01(-0.08%)
May 25, 2005 9.979 9.979 9.790 9.906 411,215 -0.10(-1.05%)
May 24, 2005 9.979 10.12 9.939 10.01 219,248 -0.01(-0.08%)
May 23, 2005 10.18 10.18 9.765 10.02 365,828 -0.11(-1.08%)
May 20, 2005 10.20 10.36 10.04 10.13 549,858 -0.06(-0.63%)
May 19, 2005 9.802 10.27 9.798 10.19 851,697 +0.50(+5.11%)
May 18, 2005 9.273 9.777 9.120 9.697 618,807 +0.50(+5.44%)
May 17, 2005 8.971 9.374 8.874 9.197 530,760 +0.21(+2.33%)
May 16, 2005 9.354 9.411 8.890 8.987 1,642,134 -0.32(-3.46%)
May 13, 2005 10.10 10.16 9.157 9.310 972,978 -0.73(-7.27%)
May 12, 2005 10.44 10.44 10.01 10.04 669,899 -0.42(-4.05%)
May 11, 2005 10.50 10.58 10.35 10.46 370,788 -0.12(-1.10%)
May 10, 2005 10.70 10.76 10.57 10.58 323,664 -0.15(-1.35%)
May 09, 2005 11.27 11.27 10.64 10.72 367,316 -0.52(-4.63%)
May 06, 2005 11.38 11.39 11.21 11.25 598,717 -0.10(-0.89%)
May 05, 2005 11.42 11.56 11.34 11.35 645,593 +0.02(+0.14%)
May 04, 2005 10.88 11.40 10.48 11.33 942,720 +0.46(+4.27%)
May 03, 2005 10.65 10.87 10.60 10.87 579,124 +0.17(+1.54%)
May 02, 2005 10.54 10.77 10.54 10.70 709,334 +0.12(+1.10%)
Apr 29, 2005 10.54 10.74 10.39 10.58 676,099 +0.14(+1.35%)
Apr 28, 2005 10.93 11.00 10.44 10.44 513,151 -0.44(-4.07%)
Apr 27, 2005 11.11 11.12 10.71 10.89 601,446 -0.22(-2.00%)
Apr 26, 2005 11.21 11.54 11.10 11.11 632,944 -0.19(-1.71%)
Apr 25, 2005 11.06 11.32 11.03 11.30 157,740 +0.25(+2.30%)
Apr 22, 2005 11.05 11.27 10.98 11.05 699,413 -0.00(-0.04%)
Apr 21, 2005 11.05 11.35 10.97 11.05 385,669 +0.13(+1.18%)
Apr 20, 2005 11.52 11.52 10.86 10.92 593,261 -0.56(-4.85%)
Apr 19, 2005 11.23 11.50 11.22 11.48 543,409 +0.31(+2.82%)
Apr 18, 2005 10.85 11.17 10.83 11.16 602,686 +0.27(+2.52%)
Apr 15, 2005 11.09 11.15 10.87 10.89 626,000 -0.21(-1.89%)
Apr 14, 2005 11.81 11.81 11.05 11.10 598,221 -0.71(-6.01%)
Apr 13, 2005 11.87 11.95 11.73 11.81 787,460 -0.08(-0.71%)
Apr 12, 2005 11.60 11.99 11.45 11.89 787,460 +0.29(+2.54%)
Apr 11, 2005 11.75 11.85 11.57 11.60 755,714 -0.22(-1.88%)
Apr 08, 2005 12.20 12.35 11.73 11.82 733,392 -0.44(-3.55%)
Apr 07, 2005 12.06 12.28 11.83 12.26 601,198 +0.15(+1.27%)
Apr 06, 2005 13.04 13.23 11.78 12.10 2,020,115 -1.31(-9.74%)
Apr 05, 2005 13.40 13.54 13.31 13.41 420,640 +0.03(+0.24%)
Apr 04, 2005 12.95 13.42 12.94 13.38 612,855 +0.40(+3.08%)
Apr 01, 2005 13.10 13.40 12.92 12.98 397,326 -0.06(-0.50%)
Mar 31, 2005 12.66 13.04 12.66 13.04 485,125 +0.38(+3.03%)
Mar 30, 2005 13.11 13.22 12.50 12.66 1,058,793 -0.40(-3.09%)
Mar 29, 2005 13.06 13.65 12.95 13.06 1,431,317 +0.00(+0.00%)
Mar 28, 2005 13.15 13.20 12.88 13.06 583,092 -0.08(-0.64%)
Mar 24, 2005 13.10 13.51 12.66 13.15 935,031 -0.27(-2.01%)
Mar 23, 2005 14.31 14.31 13.10 13.42 1,410,980 -0.92(-6.44%)
Mar 22, 2005 14.11 14.68 14.11 14.34 210,072 +0.25(+1.77%)
Mar 21, 2005 14.07 14.30 14.03 14.09 283,237 +0.01(+0.06%)
Mar 18, 2005 14.33 14.41 14.07 14.08 857,649 -0.21(-1.44%)
Mar 17, 2005 14.11 14.33 13.85 14.29 909,485 +0.32(+2.31%)
Mar 16, 2005 14.30 14.41 13.52 13.97 1,143,119 -0.37(-2.61%)
Mar 15, 2005 14.04 14.54 14.04 14.34 429,072 +0.31(+2.21%)
Mar 14, 2005 14.80 14.82 13.68 14.03 698,173 -0.68(-4.63%)
Mar 11, 2005 14.45 14.90 14.45 14.71 334,577 +0.30(+2.07%)
Mar 10, 2005 14.90 14.93 14.08 14.41 575,900 -0.52(-3.46%)
Mar 09, 2005 14.76 15.20 14.76 14.93 606,902 +0.23(+1.56%)
Mar 08, 2005 14.89 14.89 14.65 14.70 273,565 -0.11(-0.73%)
Mar 07, 2005 14.88 15.00 14.72 14.81 553,826 +0.25(+1.75%)
Mar 04, 2005 14.33 14.64 14.33 14.56 329,617 +0.31(+2.18%)
Mar 03, 2005 14.25 14.39 14.22 14.24 245,786 +0.08(+0.54%)
Mar 02, 2005 14.14 14.63 13.99 14.17 336,561 +0.03(+0.20%)
Mar 01, 2005 14.07 14.26 13.87 14.14 348,466 +0.16(+1.12%)
Feb 28, 2005 14.07 14.11 13.91 13.98 209,328 -0.05(-0.34%)
Feb 25, 2005 13.94 14.05 13.85 14.03 292,414 +0.15(+1.10%)
Feb 24, 2005 13.57 14.03 13.47 13.88 374,756 +0.41(+3.05%)
Feb 23, 2005 13.27 13.50 13.08 13.47 465,283 +0.22(+1.64%)
Feb 22, 2005 12.88 13.47 12.73 13.25 741,328 +0.35(+2.69%)
Feb 18, 2005 14.25 14.75 12.18 12.90 2,732,177 -0.88(-6.38%)
Feb 17, 2005 14.20 14.64 13.74 13.78 545,641 -0.39(-2.73%)
Feb 16, 2005 14.01 14.27 13.98 14.17 296,134 +0.16(+1.15%)
Feb 15, 2005 14.13 14.37 13.61 14.01 611,862 -0.14(-1.00%)
Feb 14, 2005 13.97 14.47 13.97 14.15 907,749 +0.18(+1.27%)
Feb 11, 2005 13.60 14.41 13.60 13.97 1,219,013 +0.51(+3.77%)
Feb 10, 2005 13.31 13.54 13.21 13.46 393,854 +0.16(+1.18%)
Feb 09, 2005 13.43 13.47 13.14 13.31 292,414 -0.10(-0.78%)
Feb 08, 2005 13.32 13.45 13.31 13.41 184,278 -0.01(-0.09%)
Feb 07, 2005 13.35 13.58 13.24 13.42 311,511 +0.10(+0.73%)
Feb 04, 2005 13.33 13.42 13.24 13.33 202,631 -0.00(-0.03%)
Feb 03, 2005 13.49 13.55 13.28 13.33 325,648 -0.14(-1.05%)
Feb 02, 2005 12.88 13.48 12.88 13.47 281,005 +0.61(+4.73%)
Feb 01, 2005 12.62 12.90 12.46 12.86 617,319 +0.20(+1.59%)
Jan 31, 2005 12.84 13.00 12.62 12.66 610,622 -0.10(-0.79%)
Jan 28, 2005 12.82 12.90 12.69 12.76 90,774 -0.10(-0.78%)
Jan 27, 2005 12.92 13.04 12.81 12.86 257,195 -0.09(-0.72%)
Jan 26, 2005 12.94 13.02 12.65 12.95 470,492 +0.05(+0.41%)
Jan 25, 2005 13.08 13.45 12.76 12.90 277,533 -0.10(-0.78%)
Jan 24, 2005 13.68 13.74 12.94 13.00 256,699 -0.70(-5.09%)
Jan 21, 2005 13.55 13.83 13.47 13.70 259,427 +0.19(+1.43%)
Jan 20, 2005 13.75 13.75 13.41 13.51 183,534 -0.28(-2.05%)
Jan 19, 2005 13.86 13.95 13.63 13.79 465,283 +0.10(+0.74%)
Jan 18, 2005 13.46 13.85 13.20 13.69 470,244 +0.23(+1.71%)
Jan 14, 2005 12.80 13.46 12.80 13.46 351,939 +0.68(+5.30%)
Jan 13, 2005 12.58 12.86 12.54 12.78 582,844 +0.22(+1.77%)
Jan 12, 2005 12.48 12.56 12.38 12.56 281,997 +0.14(+1.14%)
Jan 11, 2005 12.59 12.62 12.28 12.42 298,118 -0.17(-1.34%)
Jan 10, 2005 12.30 12.74 12.30 12.59 425,352 +0.24(+1.93%)
Jan 07, 2005 12.58 12.85 12.30 12.35 275,053 -0.24(-1.92%)
Jan 06, 2005 12.76 12.87 12.54 12.59 190,230 -0.17(-1.36%)
Jan 05, 2005 13.27 13.37 12.76 12.77 352,931 -0.52(-3.91%)
Jan 04, 2005 13.45 13.45 12.80 13.29 568,459 -0.16(-1.20%)
Jan 03, 2005 13.44 13.62 13.38 13.45 179,317 -0.02(-0.15%)
Dec 31, 2004 13.43 13.49 13.39 13.47 136,410 +0.04(+0.30%)
Dec 30, 2004 13.75 13.75 13.33 13.43 181,797 -0.29(-2.09%)
Dec 29, 2004 13.70 13.81 13.50 13.71 118,057 -0.00(-0.03%)
Dec 28, 2004 13.69 13.75 13.51 13.72 323,168 +0.01(+0.06%)
Dec 27, 2004 13.79 13.87 13.67 13.71 233,137 +0.08(+0.59%)
Dec 23, 2004 13.59 14.20 13.35 13.63 373,020 +0.08(+0.60%)
Dec 22, 2004 12.96 13.73 12.96 13.55 741,328 +0.69(+5.33%)
Dec 21, 2004 12.22 13.01 12.20 12.86 533,240 +0.60(+4.93%)
Dec 20, 2004 12.28 12.50 12.22 12.26 383,189 -0.04(-0.36%)
Dec 17, 2004 12.74 12.80 12.30 12.30 478,676 -0.42(-3.30%)
Dec 16, 2004 12.88 12.98 12.62 12.72 140,874 -0.16(-1.25%)
Dec 15, 2004 12.83 12.90 12.79 12.88 431,057 +0.10(+0.76%)
Dec 14, 2004 12.68 13.04 12.60 12.79 348,962 +0.09(+0.70%)
Dec 13, 2004 11.85 12.77 11.85 12.70 976,946 +1.00(+8.55%)
Dec 10, 2004 11.87 11.92 11.44 11.70 821,191 -0.37(-3.04%)
Dec 09, 2004 12.10 12.24 11.99 12.06 415,431 -0.04(-0.33%)
Dec 08, 2004 12.01 12.24 11.92 12.10 410,719 +0.10(+0.81%)
Dec 07, 2004 12.74 12.77 11.64 12.01 1,903,794 -0.76(-5.97%)
Dec 06, 2004 12.60 13.00 12.59 12.77 297,870 +0.17(+1.34%)
Dec 03, 2004 12.35 12.63 12.30 12.60 258,435 +0.21(+1.69%)
Dec 02, 2004 13.14 13.27 12.26 12.39 522,080 -0.73(-5.59%)
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.