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 (%)
Apr 30, 2018 99.08 100.96 97.73 98.02 672,959 -0.55(-0.56%)
Apr 27, 2018 99.49 99.88 97.05 98.57 524,649 -0.82(-0.82%)
Apr 26, 2018 98.25 99.54 97.77 99.39 989,491 +1.29(+1.32%)
Apr 25, 2018 99.09 99.19 97.56 98.09 654,093 -0.96(-0.97%)
Apr 24, 2018 102.31 103.17 97.31 99.06 1,004,171 -2.86(-2.81%)
Apr 23, 2018 100.48 103.42 100.48 101.92 912,615 +1.16(+1.16%)
Apr 20, 2018 102.58 102.78 100.12 100.75 1,121,277 -2.66(-2.57%)
Apr 19, 2018 104.76 104.76 102.39 103.41 746,814 -1.62(-1.54%)
Apr 18, 2018 103.04 105.52 103.04 105.03 1,007,233 +2.80(+2.73%)
Apr 17, 2018 101.94 103.27 101.83 102.24 807,866 +1.14(+1.12%)
Apr 16, 2018 100.21 101.28 98.85 101.10 764,017 +1.57(+1.57%)
Apr 13, 2018 100.47 100.72 98.66 99.53 613,843 -0.27(-0.28%)
Apr 12, 2018 99.51 100.23 97.82 99.81 862,721 +0.78(+0.79%)
Apr 11, 2018 99.26 99.36 97.64 99.03 1,004,922 -0.86(-0.86%)
Apr 10, 2018 99.41 101.05 98.93 99.89 1,082,754 +2.60(+2.67%)
Apr 09, 2018 97.03 99.10 96.09 97.29 1,533,467 -0.93(-0.95%)
Apr 06, 2018 99.80 100.90 97.10 98.22 1,259,387 -3.15(-3.11%)
Apr 05, 2018 99.14 102.17 99.14 101.37 1,074,265 +2.68(+2.71%)
Apr 04, 2018 94.36 98.99 94.04 98.70 1,467,100 -1.81(-1.81%)
Apr 03, 2018 100.59 101.03 99.18 100.51 856,811 +0.80(+0.80%)
Apr 02, 2018 101.49 102.44 98.32 99.72 794,318 -2.14(-2.10%)
Mar 29, 2018 101.85 101.85 101.85 0 +2.88(+2.91%)
Mar 28, 2018 104.33 104.33 98.92 98.97 1,542,504 -4.88(-4.70%)
Mar 27, 2018 105.64 106.87 103.33 103.86 581,912 -0.89(-0.85%)
Mar 26, 2018 104.57 105.43 102.52 104.75 449,590 +1.52(+1.47%)
Mar 23, 2018 104.28 106.12 103.19 103.22 660,467 -0.65(-0.63%)
Mar 22, 2018 106.23 107.33 103.41 103.88 724,030 -3.89(-3.61%)
Mar 21, 2018 105.31 108.56 105.31 107.77 523,546 +2.50(+2.38%)
Mar 20, 2018 105.47 106.83 105.06 105.27 585,509 +0.41(+0.39%)
Mar 19, 2018 105.74 105.90 103.85 104.86 575,695 -1.32(-1.24%)
Mar 16, 2018 105.90 106.70 104.82 106.18 653,264 +0.32(+0.30%)
Mar 15, 2018 106.83 106.94 105.60 105.86 518,996 -0.76(-0.71%)
Mar 14, 2018 108.74 108.97 106.07 106.62 539,845 -1.64(-1.51%)
Mar 13, 2018 108.95 109.91 107.81 108.26 369,333 +0.06(+0.05%)
Mar 12, 2018 110.07 111.15 107.82 108.20 747,645 -1.71(-1.56%)
Mar 09, 2018 107.91 110.22 107.27 109.92 1,055,446 +3.28(+3.08%)
Mar 08, 2018 107.95 108.56 105.48 106.63 779,052 -1.34(-1.24%)
Mar 07, 2018 108.45 105.24 107.97 931,744 +0.61(+0.57%)
Mar 06, 2018 105.12 107.53 105.12 107.36 1,374,732 +2.88(+2.75%)
Mar 05, 2018 99.29 104.62 99.22 104.48 1,687,489 +4.37(+4.37%)
Mar 02, 2018 97.17 100.43 96.44 100.11 689,856 +2.08(+2.12%)
Mar 01, 2018 99.10 100.98 97.14 98.03 797,533 -1.17(-1.18%)
Feb 28, 2018 101.83 102.40 99.18 99.20 725,686 -2.59(-2.55%)
Feb 27, 2018 102.63 102.74 101.46 101.80 609,552 -1.01(-0.98%)
Feb 26, 2018 102.24 103.02 101.15 102.80 549,576 +1.11(+1.09%)
Feb 23, 2018 102.04 102.28 100.83 101.69 674,304 +0.14(+0.13%)
Feb 22, 2018 100.01 102.34 99.20 101.56 882,594 +2.33(+2.35%)
Feb 21, 2018 97.84 101.39 97.73 99.23 1,450,326 +1.40(+1.43%)
Feb 20, 2018 95.39 98.69 90.87 97.83 1,393,031 +0.18(+0.19%)
Feb 16, 2018 97.64 97.64 97.64 0 -2.27(-2.27%)
Feb 15, 2018 101.79 101.97 99.02 99.91 985,902 -0.76(-0.75%)
Feb 14, 2018 97.52 101.17 97.52 100.67 815,590 +2.28(+2.31%)
Feb 13, 2018 96.82 99.19 95.57 98.39 769,334 +1.23(+1.27%)
Feb 12, 2018 95.00 97.50 94.83 97.16 709,105 +3.27(+3.48%)
Feb 09, 2018 94.95 94.95 89.92 93.89 1,019,121 +0.52(+0.56%)
Feb 08, 2018 98.05 98.42 93.22 93.37 1,317,584 -4.42(-4.52%)
Feb 07, 2018 98.38 99.46 97.18 97.79 862,283 -1.18(-1.19%)
Feb 06, 2018 92.29 99.26 92.06 98.97 1,480,480 +3.35(+3.50%)
Feb 05, 2018 96.44 98.53 93.41 95.62 828,788 -1.70(-1.75%)
Feb 02, 2018 101.04 101.15 96.45 97.32 1,039,657 -4.19(-4.13%)
Feb 01, 2018 102.96 103.63 101.21 101.51 898,758 -1.47(-1.43%)
Jan 31, 2018 102.55 104.29 101.93 102.98 717,243 +1.39(+1.37%)
Jan 30, 2018 102.26 102.43 100.46 101.59 843,714 -1.46(-1.41%)
Jan 29, 2018 104.58 104.59 102.10 103.05 647,392 -1.36(-1.30%)
Jan 26, 2018 104.04 105.35 103.14 104.41 612,484 +0.83(+0.80%)
Jan 25, 2018 102.40 104.47 102.40 103.58 646,456 +1.93(+1.90%)
Jan 24, 2018 102.22 103.35 100.62 101.65 872,868 +0.02(+0.02%)
Jan 23, 2018 101.32 101.75 100.80 101.63 706,800 +1.15(+1.15%)
Jan 22, 2018 100.37 100.69 99.97 100.48 636,218 -0.25(-0.25%)
Jan 19, 2018 99.48 100.83 99.14 100.73 843,875 +1.94(+1.96%)
Jan 18, 2018 99.23 99.34 97.41 98.79 1,363,805 -0.70(-0.70%)
Jan 17, 2018 101.81 102.31 99.19 99.48 1,452,937 -1.49(-1.48%)
Jan 16, 2018 103.82 103.82 99.78 100.97 871,326 -3.24(-3.11%)
Jan 12, 2018 104.21 104.21 104.21 0 +0.63(+0.61%)
Jan 11, 2018 101.80 103.63 101.47 103.58 580,026 +2.55(+2.53%)
Jan 10, 2018 101.97 100.65 101.03 480,685 -0.94(-0.92%)
Jan 09, 2018 102.31 103.73 101.68 101.97 802,492 -0.14(-0.14%)
Jan 08, 2018 101.59 102.18 100.71 102.11 793,501 +0.78(+0.77%)
Jan 05, 2018 100.32 101.50 99.88 101.33 589,893 +1.55(+1.55%)
Jan 04, 2018 99.32 99.79 98.74 99.78 1,118,115 +0.89(+0.90%)
Jan 03, 2018 98.77 99.25 98.07 98.90 959,720 -0.88(-0.88%)
Jan 02, 2018 97.84 99.78 97.43 99.77 504,480 +2.34(+2.40%)
Dec 29, 2017 97.43 97.43 97.43 0 +0.08(+0.08%)
Dec 28, 2017 97.05 97.38 96.23 97.35 386,934 +0.70(+0.72%)
Dec 27, 2017 96.87 97.27 96.04 96.66 395,507 +0.16(+0.16%)
Dec 26, 2017 95.69 96.81 95.41 96.50 441,603 +0.79(+0.82%)
Dec 22, 2017 95.82 95.91 94.98 95.71 382,415 +0.09(+0.10%)
Dec 21, 2017 94.87 96.00 94.31 95.62 584,031 +0.93(+0.99%)
Dec 20, 2017 94.76 95.34 94.16 94.69 599,909 +0.58(+0.61%)
Dec 19, 2017 94.48 94.92 93.89 94.11 815,768 -0.38(-0.41%)
Dec 18, 2017 93.36 95.19 93.15 94.50 1,933,811 +2.41(+2.61%)
Dec 15, 2017 93.02 93.04 91.97 92.09 1,196,528 -0.25(-0.27%)
Dec 14, 2017 93.00 93.82 92.06 92.34 1,140,217 -0.50(-0.54%)
Dec 13, 2017 92.58 93.48 92.25 92.84 1,306,323 +0.58(+0.62%)
Dec 12, 2017 92.24 92.87 91.90 92.27 399,161 +0.22(+0.24%)
Dec 11, 2017 91.72 92.98 91.52 92.05 689,735 +0.79(+0.86%)
Dec 08, 2017 91.48 92.10 90.77 91.26 645,455 +0.38(+0.41%)
Dec 07, 2017 89.73 91.07 89.07 90.88 678,133 +1.54(+1.72%)
Dec 06, 2017 89.40 90.55 88.60 89.35 1,095,339 -0.66(-0.73%)
Dec 05, 2017 88.60 90.90 88.20 90.01 791,432 +1.12(+1.26%)
Dec 04, 2017 91.20 91.20 88.84 88.89 1,201,755 -1.23(-1.37%)
Dec 01, 2017 90.07 90.91 89.22 90.13 1,537,867 +0.56(+0.62%)
Nov 30, 2017 88.16 89.74 87.86 89.57 1,191,909 +1.68(+1.91%)
Nov 29, 2017 87.34 87.99 86.18 87.88 989,216 +0.69(+0.79%)
Nov 28, 2017 86.54 87.39 85.79 87.20 1,271,279 +1.05(+1.22%)
Nov 27, 2017 86.47 86.47 85.17 86.15 793,744 -0.37(-0.42%)
Nov 24, 2017 87.21 87.35 86.07 86.51 347,627 +0.01(+0.01%)
Nov 22, 2017 86.23 87.60 86.17 86.50 888,682 +0.35(+0.40%)
Nov 21, 2017 86.79 87.01 85.83 86.16 805,160 +0.10(+0.12%)
Nov 20, 2017 85.39 86.82 85.14 86.06 1,194,994 +0.72(+0.84%)
Nov 17, 2017 84.73 85.94 84.37 85.34 972,463 +0.75(+0.88%)
Nov 16, 2017 83.19 85.03 83.17 84.59 1,092,491 +1.92(+2.32%)
Nov 15, 2017 84.25 84.33 82.07 82.67 1,474,692 -1.97(-2.33%)
Nov 14, 2017 84.90 85.41 83.41 84.64 1,217,372 -1.10(-1.28%)
Nov 13, 2017 84.24 86.59 84.24 85.74 1,127,070 +0.88(+1.03%)
Nov 10, 2017 85.17 86.15 84.35 84.86 862,613 -0.37(-0.44%)
Nov 09, 2017 85.35 87.74 84.92 85.23 1,310,698 -0.50(-0.59%)
Nov 08, 2017 83.80 85.86 83.23 85.74 1,711,380 +2.13(+2.54%)
Nov 07, 2017 79.93 83.69 79.93 83.61 1,999,016 +5.11(+6.51%)
Nov 06, 2017 78.39 78.67 77.47 78.50 1,110,666 +0.23(+0.29%)
Nov 03, 2017 78.28 78.55 77.69 78.27 1,045,917 +0.14(+0.18%)
Nov 02, 2017 78.31 78.71 77.81 78.14 570,745 -0.28(-0.36%)
Nov 01, 2017 78.39 79.11 77.83 78.42 712,565 +0.93(+1.20%)
Oct 31, 2017 78.34 78.41 77.13 77.49 830,172 -0.66(-0.84%)
Oct 30, 2017 76.93 79.60 76.93 78.14 1,097,193 +0.97(+1.25%)
Oct 27, 2017 77.43 77.50 76.30 77.18 560,884 -0.26(-0.33%)
Oct 26, 2017 77.51 77.68 76.77 77.43 820,848 +0.31(+0.40%)
Oct 25, 2017 77.80 77.98 76.16 77.12 920,307 -0.99(-1.27%)
Oct 24, 2017 76.57 78.74 76.24 78.12 1,472,401 +2.14(+2.81%)
Oct 23, 2017 76.45 76.63 75.90 75.98 658,641 -0.51(-0.67%)
Oct 20, 2017 77.01 77.30 76.39 76.49 498,149 -0.16(-0.21%)
Oct 19, 2017 75.52 76.73 75.09 76.66 513,249 +0.82(+1.08%)
Oct 18, 2017 76.34 76.69 75.41 75.84 827,824 -0.50(-0.66%)
Oct 17, 2017 77.04 77.66 76.31 76.34 516,920 -0.54(-0.70%)
Oct 16, 2017 77.57 77.87 76.66 76.88 856,992 -0.16(-0.21%)
Oct 13, 2017 77.97 78.35 76.86 77.04 849,189 -0.06(-0.08%)
Oct 12, 2017 76.74 77.46 76.31 77.10 390,258 -0.01(-0.01%)
Oct 11, 2017 76.94 77.18 76.27 77.11 321,880 +0.19(+0.25%)
Oct 10, 2017 78.07 78.07 76.83 76.92 510,370 -0.39(-0.51%)
Oct 09, 2017 77.66 77.72 77.11 77.31 427,661 +0.17(+0.22%)
Oct 06, 2017 76.66 77.24 76.14 77.14 736,767 -0.36(-0.46%)
Oct 05, 2017 76.88 77.58 76.26 77.50 936,969 +1.04(+1.36%)
Oct 04, 2017 77.90 77.90 76.36 76.46 678,067 -1.09(-1.40%)
Oct 03, 2017 77.40 77.70 76.84 77.54 700,369 +0.18(+0.24%)
Oct 02, 2017 75.69 77.42 75.69 77.36 644,545 +1.53(+2.02%)
Sep 29, 2017 76.31 76.65 75.52 75.83 647,908 -0.42(-0.55%)
Sep 28, 2017 76.33 76.57 75.60 76.25 673,730 +0.23(+0.30%)
Sep 27, 2017 74.96 76.02 1,069,279 +1.01(+1.35%)
Sep 26, 2017 74.83 75.73 74.49 75.00 813,948 +1.35(+1.83%)
Sep 25, 2017 73.51 73.96 72.99 73.65 1,121,490 -0.07(-0.10%)
Sep 22, 2017 73.85 74.49 73.48 73.73 528,713 +0.05(+0.06%)
Sep 21, 2017 74.02 74.02 73.32 73.68 823,654 -0.39(-0.53%)
Sep 20, 2017 74.46 74.58 73.49 74.07 1,010,248 -0.12(-0.16%)
Sep 19, 2017 74.00 74.38 73.53 74.19 609,141 +0.48(+0.66%)
Sep 18, 2017 73.00 73.79 72.69 73.71 984,622 +1.20(+1.65%)
Sep 15, 2017 72.04 72.81 71.80 72.51 535,500 +0.28(+0.39%)
Sep 14, 2017 72.33 72.52 71.75 72.23 465,087 -0.13(-0.18%)
Sep 13, 2017 72.48 72.69 71.75 72.36 910,528 -0.12(-0.16%)
Sep 12, 2017 71.07 72.73 70.77 72.48 1,244,483 +1.80(+2.54%)
Sep 11, 2017 70.69 71.31 70.26 70.68 1,583,266 +0.79(+1.14%)
Sep 08, 2017 70.08 70.34 69.63 69.89 890,779 -0.36(-0.52%)
Sep 07, 2017 71.46 71.47 70.08 70.25 1,207,577 -1.23(-1.72%)
Sep 06, 2017 70.72 72.21 70.37 71.48 1,621,266 +1.54(+2.21%)
Sep 05, 2017 71.09 71.34 69.28 69.94 1,194,013 -0.97(-1.36%)
Sep 01, 2017 70.62 71.24 70.10 70.91 592,529 +0.72(+1.03%)
Aug 31, 2017 70.20 70.55 69.68 70.19 1,043,676 +0.50(+0.72%)
Aug 30, 2017 68.02 69.77 67.83 69.68 1,436,821 +1.60(+2.35%)
Aug 29, 2017 67.41 68.48 67.05 68.09 1,232,539 -0.02(-0.03%)
Aug 28, 2017 67.27 68.42 67.27 68.11 1,405,383 +1.43(+2.14%)
Aug 25, 2017 66.85 67.69 66.60 66.68 1,088,297 +0.52(+0.78%)
Aug 24, 2017 65.89 66.33 65.40 66.16 826,557 +0.27(+0.41%)
Aug 23, 2017 64.67 66.02 64.67 65.89 577,601 +0.69(+1.06%)
Aug 22, 2017 64.78 65.31 64.47 65.19 829,506 +0.74(+1.14%)
Aug 21, 2017 64.00 64.51 63.94 64.46 489,242 +0.50(+0.78%)
Aug 18, 2017 63.44 64.17 62.73 63.96 711,169 +0.53(+0.83%)
Aug 17, 2017 64.26 64.91 63.38 63.43 893,496 -1.21(-1.87%)
Aug 16, 2017 64.24 64.82 63.97 64.64 581,535 +0.76(+1.20%)
Aug 15, 2017 63.59 64.13 63.53 63.87 546,992 +0.29(+0.46%)
Aug 14, 2017 63.59 63.87 63.33 63.58 859,924 +0.48(+0.76%)
Aug 11, 2017 62.63 63.81 62.49 63.10 1,106,910 +0.16(+0.26%)
Aug 10, 2017 63.36 64.36 62.88 62.94 1,243,116 -0.98(-1.54%)
Aug 09, 2017 63.18 64.07 62.43 63.92 1,074,392 +0.61(+0.96%)
Aug 08, 2017 63.89 64.47 63.02 63.31 575,147 -0.76(-1.19%)
Aug 07, 2017 63.90 64.16 63.50 64.07 670,358 +0.40(+0.63%)
Aug 04, 2017 64.35 63.41 63.67 906,416 +0.49(+0.78%)
Aug 03, 2017 64.75 65.52 62.96 63.18 2,314,714 -1.73(-2.66%)
Aug 02, 2017 64.10 65.11 63.23 64.91 2,225,496 +0.84(+1.31%)
Aug 01, 2017 64.21 64.35 63.49 64.07 646,225 +0.05(+0.07%)
Jul 31, 2017 64.75 64.91 63.85 64.03 572,833 -0.58(-0.90%)
Jul 28, 2017 63.73 64.67 63.71 64.61 674,995 +0.82(+1.28%)
Jul 27, 2017 64.32 64.66 63.28 63.79 1,160,412 -0.35(-0.54%)
Jul 26, 2017 64.97 64.97 63.98 64.14 413,063 -0.47(-0.73%)
Jul 25, 2017 64.92 65.01 63.88 64.61 866,860 +0.62(+0.97%)
Jul 24, 2017 63.77 64.30 63.61 63.99 919,684 +0.35(+0.54%)
Jul 21, 2017 63.65 63.81 63.37 63.65 559,264 -0.08(-0.13%)
Jul 20, 2017 64.10 64.37 63.36 63.73 1,154,990 -0.43(-0.67%)
Jul 19, 2017 63.20 64.33 63.05 64.16 988,498 +1.02(+1.61%)
Jul 18, 2017 64.08 64.14 63.09 63.14 586,292 -0.94(-1.46%)
Jul 17, 2017 63.97 64.45 63.79 64.07 377,268 +0.15(+0.24%)
Jul 14, 2017 63.80 64.24 63.42 63.92 394,450 +0.41(+0.64%)
Jul 13, 2017 63.47 63.77 62.81 63.51 734,299 +0.45(+0.71%)
Jul 12, 2017 62.85 63.98 62.57 63.06 703,079 +0.96(+1.55%)
Jul 11, 2017 61.49 62.50 61.13 62.10 933,923 +0.63(+1.02%)
Jul 10, 2017 60.47 61.72 60.42 61.47 957,648 +0.75(+1.23%)
Jul 07, 2017 60.05 60.85 59.52 60.73 758,476 +0.80(+1.34%)
Jul 06, 2017 60.12 61.11 59.69 59.92 735,549 -0.14(-0.23%)
Jul 05, 2017 61.02 61.35 59.62 60.06 928,341 -0.86(-1.42%)
Jul 03, 2017 60.60 61.51 60.60 60.93 344,468 +0.67(+1.12%)
Jun 30, 2017 59.93 60.80 59.54 60.25 798,970 +1.01(+1.71%)
Jun 29, 2017 59.81 60.43 58.88 59.24 1,727,561 -0.15(-0.25%)
Jun 28, 2017 58.07 59.55 57.89 59.39 823,289 +1.91(+3.32%)
Jun 27, 2017 57.42 58.11 56.93 57.48 815,505 +0.53(+0.93%)
Jun 26, 2017 57.27 57.27 55.98 56.95 1,003,687 +0.22(+0.38%)
Jun 23, 2017 57.27 57.60 56.68 56.73 1,673,107 -0.78(-1.36%)
Jun 22, 2017 57.30 58.20 57.13 57.51 772,065 +0.42(+0.73%)
Jun 21, 2017 57.68 58.47 56.89 57.09 768,075 -0.92(-1.58%)
Jun 20, 2017 57.97 58.51 57.16 58.01 592,840 -0.73(-1.24%)
Jun 19, 2017 57.99 58.78 57.74 58.74 982,009 +0.82(+1.41%)
Jun 16, 2017 57.17 57.92 56.99 57.92 892,036 +1.04(+1.82%)
Jun 15, 2017 57.46 57.69 56.58 56.89 832,141 -0.98(-1.70%)
Jun 14, 2017 60.14 60.19 57.62 57.87 1,183,749 -2.17(-3.61%)
Jun 13, 2017 59.30 60.15 59.03 60.03 524,271 +0.85(+1.43%)
Jun 12, 2017 59.88 60.21 58.89 59.19 881,110 -0.59(-0.99%)
Jun 09, 2017 57.88 60.35 57.88 59.78 1,232,509 +1.95(+3.37%)
Jun 08, 2017 56.39 58.30 56.29 57.83 870,743 +1.31(+2.32%)
Jun 07, 2017 56.79 57.62 56.20 56.52 1,097,948 -0.29(-0.51%)
Jun 06, 2017 56.80 57.40 56.11 56.81 715,241 -0.43(-0.75%)
Jun 05, 2017 57.00 57.79 56.57 57.24 982,993 -0.03(-0.05%)
Jun 02, 2017 57.00 57.77 56.41 57.27 803,139 +0.45(+0.80%)
Jun 01, 2017 55.99 57.09 55.72 56.81 605,926 +0.88(+1.58%)
May 31, 2017 56.24 56.24 54.81 55.93 844,909 -0.42(-0.74%)
May 30, 2017 56.58 56.85 55.86 56.35 1,408,957 -0.56(-0.99%)
May 26, 2017 56.50 57.31 56.41 56.91 394,615 +0.19(+0.34%)
May 25, 2017 57.12 57.97 56.44 56.72 496,567 -0.29(-0.51%)
May 24, 2017 57.32 57.82 56.58 57.01 693,501 -0.19(-0.33%)
May 23, 2017 57.60 58.46 57.07 57.20 1,172,702 -0.17(-0.30%)
May 22, 2017 57.94 57.96 56.80 57.38 922,853 +0.33(+0.57%)
May 19, 2017 56.08 58.06 55.93 57.05 1,187,662 +1.22(+2.19%)
May 18, 2017 54.83 56.10 54.05 55.82 758,150 +0.44(+0.79%)
May 17, 2017 56.78 57.04 54.91 55.39 901,335 -2.41(-4.18%)
May 16, 2017 57.57 58.09 56.98 57.80 1,010,303 +0.24(+0.43%)
May 15, 2017 57.16 58.57 56.30 57.56 939,532 +1.56(+2.79%)
May 12, 2017 55.52 56.43 55.50 56.00 974,628 +0.80(+1.45%)
May 11, 2017 56.01 56.29 54.67 55.20 799,148 -0.72(-1.28%)
May 10, 2017 54.99 55.98 54.81 55.91 942,623 +1.16(+2.12%)
May 09, 2017 54.55 55.15 54.21 54.75 946,039 +0.24(+0.43%)
May 08, 2017 55.91 56.13 54.21 54.52 1,620,770 -1.85(-3.28%)
May 05, 2017 55.13 56.69 55.01 56.37 936,883 +1.42(+2.59%)
May 04, 2017 56.31 56.65 54.80 54.94 1,350,064 -1.87(-3.29%)
May 03, 2017 58.16 58.42 56.44 56.81 1,469,945 -1.55(-2.66%)
May 02, 2017 59.30 61.53 57.29 58.36 2,904,876 +1.93(+3.42%)
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.