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

Westlake Corp (NY: WLK )

144.28 -1.72 (-1.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 8.876 9.135 8.788 8.876 234,089 -0.26(-2.80%)
May 27, 2010 8.897 9.131 8.746 9.131 388,567 +0.47(+5.46%)
May 26, 2010 8.658 8.989 8.579 8.658 1,689 -0.00(-0.05%)
May 25, 2010 8.403 8.692 8.231 8.662 458,868 +0.06(+0.73%)
May 24, 2010 8.654 8.817 8.508 8.600 368,807 -0.04(-0.44%)
May 21, 2010 8.382 8.750 8.219 8.637 684,973 +0.05(+0.63%)
May 20, 2010 8.562 8.813 8.562 8.583 727,205 -0.53(-5.83%)
May 19, 2010 9.206 9.206 8.953 9.114 362,584 -0.12(-1.27%)
May 18, 2010 9.658 9.755 9.211 9.232 229,835 -0.28(-2.90%)
May 17, 2010 9.667 9.889 9.211 9.508 531,176 -0.07(-0.70%)
May 14, 2010 9.575 9.688 9.424 9.575 299,268 -0.27(-2.72%)
May 13, 2010 9.943 10.10 9.771 9.842 264,638 -0.13(-1.26%)
May 12, 2010 9.801 10.08 9.801 9.968 388,464 +0.18(+1.84%)
May 11, 2010 10.06 10.16 9.776 9.788 633,890 -0.20(-2.01%)
May 10, 2010 9.851 10.03 9.851 9.989 608,194 +0.66(+7.09%)
May 07, 2010 9.399 9.583 9.131 9.328 1,108,914 -0.10(-1.07%)
May 06, 2010 9.872 10.45 8.943 9.428 878,443 -0.23(-2.43%)
May 05, 2010 9.453 9.972 9.437 9.663 1,166,371 -0.44(-4.35%)
May 04, 2010 11.13 11.13 9.985 10.10 2,569,684 -2.08(-17.05%)
May 03, 2010 11.78 12.21 11.72 12.18 554,026 +0.43(+3.63%)
Apr 30, 2010 12.34 12.34 11.73 11.75 561,264 -0.55(-4.46%)
Apr 29, 2010 12.27 12.37 12.14 12.30 449,056 +0.09(+0.75%)
Apr 28, 2010 12.09 12.31 12.08 12.21 879,411 +0.26(+2.14%)
Apr 27, 2010 12.29 12.52 11.90 11.95 850,850 -0.44(-3.58%)
Apr 26, 2010 12.48 12.60 12.35 12.40 648,170 -0.06(-0.50%)
Apr 23, 2010 11.97 12.50 11.90 12.46 589,270 +0.51(+4.27%)
Apr 22, 2010 11.77 11.96 11.73 11.95 441,521 +0.02(+0.18%)
Apr 21, 2010 11.79 11.93 11.67 11.93 386,526 +0.11(+0.96%)
Apr 20, 2010 11.59 11.86 11.59 11.81 438,895 +0.25(+2.17%)
Apr 19, 2010 11.57 11.65 11.24 11.56 467,418 -0.07(-0.61%)
Apr 16, 2010 11.69 11.77 11.40 11.63 349,317 -0.07(-0.57%)
Apr 15, 2010 11.68 11.90 11.64 11.70 354,027 -0.02(-0.18%)
Apr 14, 2010 11.81 11.86 11.64 11.72 410,298 -0.04(-0.36%)
Apr 13, 2010 11.72 11.79 11.61 11.76 506,080 +0.05(+0.39%)
Apr 12, 2010 11.72 11.74 11.64 11.72 308,115 +0.06(+0.54%)
Apr 09, 2010 11.43 11.75 11.41 11.65 385,905 +0.21(+1.83%)
Apr 08, 2010 11.51 11.55 11.32 11.45 538,842 -0.17(-1.44%)
Apr 07, 2010 11.53 11.69 11.49 11.61 591,483 +0.01(+0.07%)
Apr 06, 2010 11.51 11.66 11.48 11.60 324,393 +0.06(+0.51%)
Apr 05, 2010 11.10 11.75 11.04 11.55 949,191 +0.45(+4.07%)
Apr 01, 2010 10.89 11.09 11.09 11.09 1,184,783 +0.30(+2.79%)
Mar 31, 2010 10.68 10.87 10.68 10.79 593,249 +0.03(+0.23%)
Mar 30, 2010 10.27 10.92 10.13 10.77 2,602,561 +1.03(+10.52%)
Mar 29, 2010 9.671 9.771 9.646 9.742 262,521 +0.13(+1.31%)
Mar 26, 2010 9.575 9.642 9.529 9.617 470,477 +0.05(+0.52%)
Mar 25, 2010 9.884 9.884 9.550 9.566 297,868 -0.27(-2.72%)
Mar 24, 2010 9.851 9.964 9.813 9.834 416,887 -0.10(-0.97%)
Mar 23, 2010 9.955 9.968 9.826 9.930 358,049 -0.04(-0.38%)
Mar 22, 2010 9.683 10.04 9.608 9.968 269,226 +0.20(+2.01%)
Mar 19, 2010 10.41 10.41 9.729 9.771 619,296 -0.57(-5.50%)
Mar 18, 2010 10.22 10.37 10.22 10.34 451,572 +0.14(+1.40%)
Mar 17, 2010 9.859 10.36 9.859 10.20 762,275 +0.38(+3.88%)
Mar 16, 2010 9.617 9.817 9.566 9.817 385,405 +0.26(+2.76%)
Mar 15, 2010 9.508 9.570 9.495 9.554 252,097 +0.04(+0.44%)
Mar 12, 2010 9.471 9.529 9.379 9.512 209,015 +0.10(+1.07%)
Mar 11, 2010 9.399 9.437 9.257 9.412 224,529 -0.07(-0.71%)
Mar 10, 2010 9.408 9.600 9.366 9.479 215,440 +0.04(+0.44%)
Mar 09, 2010 9.324 9.475 9.232 9.437 346,688 +0.11(+1.16%)
Mar 08, 2010 9.479 9.554 9.320 9.328 572,790 -0.18(-1.89%)
Mar 05, 2010 9.671 9.780 9.475 9.508 743,267 -0.12(-1.26%)
Mar 04, 2010 9.725 9.788 9.571 9.629 335,289 -0.12(-1.24%)
Mar 03, 2010 9.592 9.842 9.466 9.751 707,673 +0.20(+2.10%)
Mar 02, 2010 9.366 9.713 9.354 9.550 668,170 +0.19(+2.05%)
Mar 01, 2010 8.626 9.362 8.626 9.358 1,040,673 +0.89(+10.57%)
Feb 26, 2010 8.605 8.706 8.451 8.463 634,529 -0.16(-1.84%)
Feb 25, 2010 8.376 8.630 8.363 8.622 694,487 +0.09(+1.03%)
Feb 24, 2010 8.522 8.664 8.367 8.534 823,761 -0.04(-0.49%)
Feb 23, 2010 8.802 8.802 8.463 8.576 499,945 -0.27(-3.02%)
Feb 22, 2010 8.689 8.848 8.660 8.844 748,353 +0.15(+1.78%)
Feb 19, 2010 8.547 8.735 8.501 8.689 689,221 +0.14(+1.61%)
Feb 18, 2010 8.371 8.551 8.330 8.551 227,274 +0.15(+1.74%)
Feb 17, 2010 8.384 8.430 8.271 8.405 239,407 +0.08(+0.90%)
Feb 16, 2010 8.350 8.396 8.221 8.330 307,108 +0.08(+0.91%)
Feb 12, 2010 8.150 8.254 8.254 8.254 855,625 +0.03(+0.30%)
Feb 11, 2010 8.192 8.317 8.024 8.229 545,427 -0.01(-0.15%)
Feb 10, 2010 8.321 8.376 8.171 8.242 575,434 -0.14(-1.69%)
Feb 09, 2010 8.342 8.442 8.275 8.384 737,663 +0.17(+2.03%)
Feb 08, 2010 8.534 8.543 8.217 8.217 693,401 -0.35(-4.10%)
Feb 05, 2010 8.593 8.693 8.317 8.568 440,891 +0.00(+0.05%)
Feb 04, 2010 8.823 8.823 8.547 8.564 394,784 -0.32(-3.62%)
Feb 03, 2010 9.007 9.232 8.814 8.885 262,049 -0.15(-1.67%)
Feb 02, 2010 8.977 9.061 8.809 9.036 315,846 +0.27(+3.05%)
Feb 01, 2010 8.610 9.032 8.434 8.768 546,171 +0.19(+2.19%)
Jan 29, 2010 8.777 8.965 8.576 8.580 289,015 -0.16(-1.82%)
Jan 28, 2010 9.007 9.007 8.539 8.739 250,315 -0.23(-2.52%)
Jan 27, 2010 8.906 9.044 8.785 8.965 220,969 +0.01(+0.14%)
Jan 26, 2010 8.956 9.078 8.831 8.952 452,098 -0.09(-1.02%)
Jan 25, 2010 9.153 9.153 8.969 9.044 379,492 -0.00(-0.05%)
Jan 22, 2010 9.324 9.358 9.019 9.048 408,900 -0.26(-2.83%)
Jan 21, 2010 9.771 9.909 9.303 9.312 591,305 -0.64(-6.47%)
Jan 20, 2010 10.16 10.19 9.851 9.955 226,331 -0.28(-2.70%)
Jan 19, 2010 10.20 10.29 10.15 10.23 473,893 +0.02(+0.20%)
Jan 15, 2010 10.29 10.21 10.21 10.21 1,990,238 -0.03(-0.29%)
Jan 14, 2010 10.44 10.49 10.23 10.24 164,533 -0.26(-2.51%)
Jan 13, 2010 10.34 10.53 10.22 10.50 190,328 +0.23(+2.24%)
Jan 12, 2010 10.33 10.43 10.21 10.27 133,229 -0.17(-1.64%)
Jan 11, 2010 10.52 10.52 10.16 10.44 170,127 -0.02(-0.16%)
Jan 08, 2010 10.49 10.50 10.39 10.46 89,649 -0.06(-0.56%)
Jan 07, 2010 10.54 10.60 10.41 10.52 303,091 -0.04(-0.36%)
Jan 06, 2010 10.57 10.66 10.46 10.56 228,559 +0.00(+0.00%)
Jan 05, 2010 10.59 10.71 10.47 10.56 151,746 -0.08(-0.75%)
Jan 04, 2010 10.52 10.66 10.52 10.64 195,205 +0.22(+2.09%)
Dec 31, 2009 10.44 10.42 10.42 10.42 411,542 -0.05(-0.44%)
Dec 30, 2009 10.45 10.50 10.42 10.47 244,611 -0.01(-0.08%)
Dec 29, 2009 10.59 10.59 10.44 10.47 240,785 -0.12(-1.14%)
Dec 28, 2009 10.70 10.71 10.45 10.59 184,337 -0.05(-0.51%)
Dec 24, 2009 10.65 10.68 10.62 10.65 66,370 -0.00(-0.04%)
Dec 23, 2009 10.68 10.81 10.64 10.65 212,207 +0.04(+0.39%)
Dec 22, 2009 10.14 10.62 10.14 10.61 421,498 +0.46(+4.49%)
Dec 21, 2009 10.57 10.66 10.11 10.16 543,073 -0.33(-3.15%)
Dec 18, 2009 10.78 10.79 10.47 10.49 444,480 -0.19(-1.80%)
Dec 17, 2009 10.97 10.98 10.56 10.68 271,206 -0.32(-2.93%)
Dec 16, 2009 10.90 11.08 10.86 11.00 246,966 +0.20(+1.82%)
Dec 15, 2009 10.91 10.99 10.76 10.80 293,977 -0.10(-0.96%)
Dec 14, 2009 10.85 10.94 10.80 10.91 279,982 +0.20(+1.87%)
Dec 11, 2009 10.77 10.87 10.54 10.71 299,488 -0.04(-0.39%)
Dec 10, 2009 10.97 11.05 10.62 10.75 294,901 -0.20(-1.87%)
Dec 09, 2009 10.70 10.98 10.47 10.95 305,383 +0.28(+2.66%)
Dec 08, 2009 10.85 10.90 10.56 10.67 201,117 -0.22(-2.00%)
Dec 07, 2009 10.87 10.97 10.73 10.89 143,319 +0.01(+0.11%)
Dec 04, 2009 10.90 10.97 10.59 10.87 232,497 +0.15(+1.36%)
Dec 03, 2009 11.08 11.17 10.72 10.73 258,553 -0.35(-3.17%)
Dec 02, 2009 10.76 11.12 10.76 11.08 258,116 +0.29(+2.71%)
Dec 01, 2009 11.03 11.08 10.63 10.79 365,959 -0.13(-1.19%)
Nov 30, 2009 10.96 10.96 10.64 10.92 389,401 -0.05(-0.42%)
Nov 27, 2009 11.00 11.09 10.88 10.96 101,136 -0.31(-2.74%)
Nov 25, 2009 11.36 11.41 11.23 11.27 304,199 +0.00(+0.00%)
Nov 24, 2009 11.44 11.44 11.10 11.27 206,507 -0.14(-1.24%)
Nov 23, 2009 11.64 11.65 11.33 11.41 177,614 +0.23(+2.09%)
Nov 20, 2009 11.16 11.27 11.05 11.18 286,502 -0.09(-0.78%)
Nov 19, 2009 11.35 11.40 10.95 11.27 411,541 -0.14(-1.21%)
Nov 18, 2009 11.63 11.63 11.31 11.41 212,766 -0.18(-1.55%)
Nov 17, 2009 11.48 11.66 11.40 11.59 502,332 +0.00(+0.04%)
Nov 16, 2009 11.20 11.59 11.20 11.58 604,764 +0.50(+4.52%)
Nov 13, 2009 11.07 11.17 10.98 11.08 262,165 +0.04(+0.38%)
Nov 12, 2009 11.18 11.42 11.01 11.04 162,473 -0.15(-1.31%)
Nov 11, 2009 11.11 11.37 11.05 11.18 139,138 +0.11(+1.02%)
Nov 10, 2009 10.98 11.16 10.91 11.07 305,885 +0.07(+0.61%)
Nov 09, 2009 10.83 11.11 10.82 11.00 409,917 +0.25(+2.29%)
Nov 06, 2009 10.64 10.90 10.63 10.76 284,859 +0.05(+0.51%)
Nov 05, 2009 10.25 10.85 10.12 10.70 408,837 +0.57(+5.64%)
Nov 04, 2009 10.48 10.50 10.09 10.13 436,807 -0.32(-3.07%)
Nov 03, 2009 10.86 10.96 10.09 10.45 654,159 -0.02(-0.16%)
Nov 02, 2009 10.26 10.48 10.02 10.47 675,803 +0.33(+3.25%)
Oct 30, 2009 10.42 10.51 10.10 10.14 597,085 -0.34(-3.23%)
Oct 29, 2009 10.30 10.57 10.25 10.48 259,794 +0.32(+3.12%)
Oct 28, 2009 10.19 10.31 9.994 10.16 428,088 -0.08(-0.82%)
Oct 27, 2009 10.38 10.53 10.19 10.24 292,806 -0.07(-0.69%)
Oct 26, 2009 10.55 10.79 10.31 10.32 264,199 -0.23(-2.22%)
Oct 23, 2009 10.60 10.65 10.47 10.55 330,691 -0.07(-0.67%)
Oct 22, 2009 10.63 10.76 10.28 10.62 263,066 -0.02(-0.16%)
Oct 21, 2009 11.25 11.25 10.60 10.64 456,993 -0.61(-5.45%)
Oct 20, 2009 11.21 11.39 11.21 11.25 309,473 -0.20(-1.79%)
Oct 19, 2009 11.37 11.49 11.28 11.46 207,345 +0.18(+1.59%)
Oct 16, 2009 11.28 11.37 10.83 11.28 267,136 -0.06(-0.52%)
Oct 15, 2009 11.26 11.38 11.12 11.33 149,934 +0.03(+0.26%)
Oct 14, 2009 11.25 11.31 11.15 11.31 148,983 +0.23(+2.04%)
Oct 13, 2009 11.02 11.09 10.78 11.08 353,040 +0.06(+0.53%)
Oct 12, 2009 11.23 11.23 10.93 11.02 114,784 -0.04(-0.38%)
Oct 09, 2009 11.04 11.17 10.99 11.06 118,164 +0.02(+0.19%)
Oct 08, 2009 10.96 11.10 10.81 11.04 285,244 +0.19(+1.73%)
Oct 07, 2009 10.81 10.96 10.73 10.85 208,917 -0.03(-0.27%)
Oct 06, 2009 10.75 10.95 10.71 10.88 201,446 +0.24(+2.24%)
Oct 05, 2009 10.37 10.68 10.34 10.65 237,651 +0.29(+2.82%)
Oct 02, 2009 10.25 10.51 10.25 10.35 204,607 +0.02(+0.16%)
Oct 01, 2009 10.70 10.70 10.32 10.34 339,988 -0.39(-3.66%)
Sep 30, 2009 11.07 11.07 10.57 10.73 423,137 -0.28(-2.50%)
Sep 29, 2009 11.24 11.26 10.99 11.00 228,525 -0.23(-2.08%)
Sep 28, 2009 10.97 11.27 10.92 11.24 250,768 +0.30(+2.71%)
Sep 25, 2009 10.92 11.02 10.72 10.94 280,516 -0.04(-0.38%)
Sep 24, 2009 11.29 11.41 10.93 10.98 149,479 -0.30(-2.66%)
Sep 23, 2009 11.29 11.59 11.27 11.28 275,584 +0.05(+0.41%)
Sep 22, 2009 11.26 11.29 11.10 11.24 136,625 +0.10(+0.90%)
Sep 21, 2009 11.24 11.25 11.04 11.14 411,251 -0.21(-1.88%)
Sep 18, 2009 11.56 11.68 11.34 11.35 273,308 -0.17(-1.45%)
Sep 17, 2009 11.69 11.78 11.47 11.52 398,171 -0.01(-0.07%)
Sep 16, 2009 11.48 11.77 11.44 11.53 191,143 +0.08(+0.66%)
Sep 15, 2009 11.17 11.52 11.12 11.45 224,055 +0.28(+2.50%)
Sep 14, 2009 10.95 11.25 10.90 11.17 357,232 +0.17(+1.56%)
Sep 11, 2009 10.85 11.61 10.79 11.00 590,284 +0.24(+2.21%)
Sep 10, 2009 10.52 10.78 10.43 10.76 429,700 +0.25(+2.34%)
Sep 09, 2009 10.26 10.59 10.12 10.52 264,529 +0.25(+2.48%)
Sep 08, 2009 10.17 10.35 10.12 10.26 180,400 +0.14(+1.36%)
Sep 04, 2009 10.07 10.14 9.802 10.12 195,589 +0.05(+0.54%)
Sep 03, 2009 9.990 10.10 9.761 10.07 200,928 +0.11(+1.09%)
Sep 02, 2009 9.773 10.04 9.652 9.961 471,614 +0.18(+1.88%)
Sep 01, 2009 9.999 10.19 9.731 9.777 280,494 -0.26(-2.58%)
Aug 31, 2009 10.03 10.12 9.873 10.04 336,821 -0.09(-0.91%)
Aug 28, 2009 10.30 10.35 10.02 10.13 144,300 -0.05(-0.49%)
Aug 27, 2009 10.20 10.28 9.799 10.18 201,173 -0.02(-0.20%)
Aug 26, 2009 10.31 10.34 10.10 10.20 360,882 -0.10(-1.01%)
Aug 25, 2009 10.39 10.52 10.20 10.30 369,942 -0.06(-0.60%)
Aug 24, 2009 10.50 10.72 10.29 10.37 275,956 -0.08(-0.72%)
Aug 21, 2009 10.30 10.47 10.25 10.44 362,184 +0.28(+2.71%)
Aug 20, 2009 10.28 10.32 10.12 10.17 263,551 -0.11(-1.06%)
Aug 19, 2009 9.903 10.29 9.903 10.27 189,770 +0.21(+2.07%)
Aug 18, 2009 9.857 10.10 9.703 10.07 253,526 +0.29(+2.94%)
Aug 17, 2009 9.870 9.953 9.728 9.778 185,734 -0.29(-2.90%)
Aug 14, 2009 10.35 10.35 9.857 10.07 216,932 -0.28(-2.70%)
Aug 13, 2009 10.35 10.40 10.17 10.35 172,131 +0.01(+0.12%)
Aug 12, 2009 10.27 10.47 10.21 10.34 253,826 +0.04(+0.41%)
Aug 11, 2009 10.24 10.33 10.07 10.30 259,646 +0.03(+0.28%)
Aug 10, 2009 10.13 10.38 10.10 10.27 281,029 -0.01(-0.08%)
Aug 07, 2009 10.29 10.33 10.08 10.27 415,559 +0.10(+0.98%)
Aug 06, 2009 10.13 10.33 10.03 10.17 453,186 -0.04(-0.41%)
Aug 05, 2009 10.27 10.31 9.987 10.22 579,910 -0.10(-0.97%)
Aug 04, 2009 11.01 11.07 9.903 10.32 1,048,014 -0.57(-5.21%)
Aug 03, 2009 10.55 10.88 10.42 10.88 603,751 +0.46(+4.44%)
Jul 31, 2009 10.50 10.63 10.42 10.42 462,688 -0.09(-0.83%)
Jul 30, 2009 10.42 10.75 10.42 10.51 604,077 +0.13(+1.24%)
Jul 29, 2009 10.32 10.45 10.19 10.38 534,644 -0.07(-0.72%)
Jul 28, 2009 10.30 10.62 10.30 10.45 783,005 +0.19(+1.83%)
Jul 27, 2009 10.53 10.61 10.22 10.27 757,253 -0.22(-2.11%)
Jul 24, 2009 9.999 10.50 9.916 10.49 1,688 +0.38(+3.71%)
Jul 23, 2009 9.549 10.26 9.515 10.11 991,858 +0.56(+5.89%)
Jul 22, 2009 9.249 9.578 9.107 9.549 817,716 +0.31(+3.34%)
Jul 21, 2009 9.028 9.265 8.980 9.240 754,615 +0.33(+3.65%)
Jul 20, 2009 9.003 9.169 8.882 8.915 491,970 -0.02(-0.19%)
Jul 17, 2009 8.740 8.969 8.627 8.932 489,802 +0.21(+2.39%)
Jul 16, 2009 8.519 8.773 8.490 8.723 216,987 +0.14(+1.65%)
Jul 15, 2009 8.548 8.611 8.437 8.581 407,460 +0.20(+2.39%)
Jul 14, 2009 8.306 8.440 8.094 8.381 269,899 +0.05(+0.55%)
Jul 13, 2009 8.135 8.360 8.131 8.335 185,671 +0.20(+2.51%)
Jul 10, 2009 7.881 8.148 7.839 8.131 255,195 +0.22(+2.79%)
Jul 09, 2009 8.102 8.102 7.839 7.910 381,658 -0.10(-1.20%)
Jul 08, 2009 8.010 8.064 7.877 8.006 478,231 +0.05(+0.68%)
Jul 07, 2009 8.310 8.319 7.948 7.952 259,131 -0.39(-4.65%)
Jul 06, 2009 8.360 8.360 8.089 8.340 216,879 -0.05(-0.65%)
Jul 02, 2009 8.744 8.769 8.394 8.394 236,081 -0.44(-5.00%)
Jul 01, 2009 8.544 8.948 8.490 8.836 539,220 +0.33(+3.92%)
Jun 30, 2009 8.777 8.798 8.469 8.502 310,100 -0.28(-3.14%)
Jun 29, 2009 8.773 8.877 8.544 8.777 210,303 +0.07(+0.81%)
Jun 26, 2009 8.481 8.707 8.481 8.707 558,317 +0.20(+2.35%)
Jun 25, 2009 8.290 8.527 8.248 8.506 373,868 +0.32(+3.87%)
Jun 24, 2009 8.064 8.365 8.035 8.189 324,072 +0.12(+1.50%)
Jun 23, 2009 8.198 8.214 7.981 8.069 348,327 -0.00(-0.05%)
Jun 22, 2009 8.431 8.494 8.069 8.073 343,046 -0.45(-5.33%)
Jun 19, 2009 8.515 8.573 8.427 8.527 475,725 +0.13(+1.49%)
Jun 18, 2009 8.340 8.490 8.260 8.402 388,255 -0.03(-0.40%)
Jun 17, 2009 8.356 8.515 8.252 8.435 376,039 +0.01(+0.15%)
Jun 16, 2009 8.665 8.744 8.373 8.423 252,130 -0.24(-2.79%)
Jun 15, 2009 8.940 8.940 8.494 8.665 318,724 -0.51(-5.55%)
Jun 12, 2009 9.098 9.194 9.003 9.174 290,286 -0.03(-0.32%)
Jun 11, 2009 9.090 9.411 9.069 9.203 345,193 +0.09(+0.96%)
Jun 10, 2009 9.207 9.215 8.823 9.115 402,817 +0.02(+0.18%)
Jun 09, 2009 8.752 9.219 8.711 9.098 810,666 +0.34(+3.86%)
Jun 08, 2009 8.686 8.861 8.623 8.761 346,346 +0.03(+0.29%)
Jun 05, 2009 8.978 9.069 8.656 8.736 677,476 -0.13(-1.41%)
Jun 04, 2009 8.782 8.882 8.623 8.861 519,607 +0.11(+1.24%)
Jun 03, 2009 8.669 8.761 8.502 8.752 424,228 -0.03(-0.38%)
Jun 02, 2009 8.790 8.911 8.665 8.786 823,343 -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.