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

Westar Energy, Inc. (NY: WR )

N/A UNCHANGED
Last Price Updated: 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, 2009 12.63 12.67 12.43 12.43 1,185,159 -0.11(-0.90%)
Apr 29, 2009 12.40 12.62 12.31 12.55 1,049,710 +0.23(+1.84%)
Apr 28, 2009 12.26 12.50 12.21 12.32 1,090,029 +0.03(+0.23%)
Apr 27, 2009 12.07 12.43 12.06 12.29 875,520 +0.11(+0.93%)
Apr 24, 2009 12.31 12.36 12.10 12.18 1,170,553 -0.01(-0.12%)
Apr 23, 2009 12.34 12.34 12.08 12.19 1,539,961 -0.16(-1.26%)
Apr 22, 2009 12.45 12.51 12.29 12.35 918,580 -0.14(-1.14%)
Apr 21, 2009 12.38 12.64 12.36 12.49 1,049,593 +0.11(+0.86%)
Apr 20, 2009 12.50 12.77 12.38 12.38 1,234,508 -0.27(-2.13%)
Apr 17, 2009 12.60 12.70 12.55 12.65 1,184,054 +0.07(+0.56%)
Apr 16, 2009 12.45 12.64 12.33 12.58 1,603,505 +0.25(+2.01%)
Apr 15, 2009 12.21 12.38 12.21 12.33 1,059,262 +0.09(+0.69%)
Apr 14, 2009 12.40 12.47 12.23 12.25 1,205,677 -0.28(-2.21%)
Apr 13, 2009 12.75 12.80 12.48 12.53 1,336,376 -0.28(-2.16%)
Apr 09, 2009 12.94 12.99 12.62 12.80 1,098,500 +0.11(+0.89%)
Apr 08, 2009 12.56 12.73 12.48 12.69 581,340 +0.23(+1.82%)
Apr 07, 2009 12.38 12.64 12.31 12.46 1,046,423 -0.06(-0.51%)
Apr 06, 2009 12.68 12.85 12.48 12.53 1,209,210 -0.22(-1.73%)
Apr 03, 2009 12.78 12.96 12.62 12.75 1,049,245 -0.04(-0.28%)
Apr 02, 2009 12.66 12.89 12.38 12.78 2,074,528 +0.35(+2.80%)
Apr 01, 2009 12.31 12.51 12.23 12.43 1,536,717 +0.00(+0.00%)
Mar 31, 2009 12.41 12.66 12.38 12.43 1,858,465 +0.08(+0.63%)
Mar 30, 2009 12.23 12.43 12.00 12.36 1,453,815 -0.20(-1.58%)
Mar 26, 2009 12.72 12.84 12.46 12.55 2,773,259 -0.04(-0.28%)
Mar 25, 2009 12.67 12.81 12.33 12.59 1,421,573 +0.05(+0.40%)
Mar 24, 2009 12.65 12.83 12.48 12.54 1,196,803 -0.25(-1.94%)
Mar 23, 2009 12.50 12.80 12.47 12.79 2,195,601 +0.58(+4.76%)
Mar 20, 2009 12.26 12.52 12.21 12.21 1,456,050 -0.10(-0.81%)
Mar 19, 2009 12.31 12.38 12.16 12.31 1,305,397 +0.04(+0.35%)
Mar 18, 2009 11.70 12.35 11.70 12.26 1,821,383 +0.43(+3.59%)
Mar 17, 2009 11.50 11.84 11.36 11.84 1,466,515 +0.33(+2.90%)
Mar 16, 2009 11.33 11.74 11.33 11.50 1,824,114 +0.25(+2.21%)
Mar 13, 2009 11.35 11.37 11.15 11.26 0 +0.00(+0.00%)
Mar 12, 2009 11.11 11.33 11.00 11.26 2,470,032 +0.16(+1.47%)
Mar 11, 2009 11.04 11.20 10.89 11.09 2,228,242 +0.13(+1.23%)
Mar 10, 2009 10.94 11.06 10.75 10.96 1,998,263 +0.26(+2.39%)
Mar 09, 2009 10.97 11.11 10.64 10.70 2,444,381 -0.35(-3.15%)
Mar 06, 2009 10.61 11.12 10.61 11.05 0 +0.45(+4.21%)
Mar 05, 2009 11.19 11.19 10.54 10.60 2,520,651 -0.77(-6.80%)
Mar 04, 2009 11.13 11.53 10.94 11.38 3,314,177 -0.17(-1.47%)
Mar 02, 2009 11.80 12.31 11.53 11.55 3,100,665 -0.44(-3.67%)
Feb 27, 2009 12.41 12.41 11.53 11.99 0 +0.25(+2.11%)
Feb 26, 2009 12.05 12.26 11.72 11.74 1,879,502 -0.14(-1.19%)
Feb 25, 2009 12.06 12.06 11.67 11.88 2,129,037 -0.22(-1.82%)
Feb 24, 2009 11.71 12.13 11.64 12.10 2,214,388 +0.08(+0.65%)
Feb 23, 2009 12.40 12.43 11.98 12.02 2,245,470 -0.19(-1.57%)
Feb 20, 2009 12.50 12.70 12.11 12.21 2,378,295 -0.48(-3.75%)
Feb 19, 2009 12.81 12.84 12.63 12.69 1,922,650 -0.04(-0.33%)
Feb 18, 2009 12.99 12.99 12.63 12.73 1,573,942 -0.15(-1.16%)
Feb 17, 2009 13.28 13.28 12.85 12.88 2,208,090 -0.61(-4.52%)
Feb 13, 2009 13.60 13.69 13.43 13.49 1,681,760 -0.06(-0.47%)
Feb 12, 2009 13.53 13.66 13.21 13.55 2,102,947 -0.01(-0.10%)
Feb 11, 2009 14.18 14.18 13.36 13.57 3,461,959 -0.51(-3.63%)
Feb 10, 2009 14.48 14.55 14.04 14.08 1,992,355 -0.47(-3.22%)
Feb 09, 2009 14.64 14.64 14.36 14.55 979,438 -0.09(-0.63%)
Feb 06, 2009 14.50 14.78 14.46 14.64 1,471,477 +0.13(+0.93%)
Feb 05, 2009 14.35 14.62 14.21 14.50 1,630,134 +0.11(+0.79%)
Feb 04, 2009 14.40 14.63 14.23 14.39 1,182,771 +0.03(+0.20%)
Feb 03, 2009 14.41 14.52 14.11 14.36 1,221,840 +0.00(+0.00%)
Feb 02, 2009 14.07 14.53 14.00 14.36 2,016,534 +0.12(+0.85%)
Jan 30, 2009 14.44 14.59 14.15 14.24 0 -0.13(-0.89%)
Jan 29, 2009 14.41 14.64 14.25 14.37 1,012,458 -0.15(-1.03%)
Jan 28, 2009 14.54 14.60 14.36 14.52 1,036,922 +0.15(+1.04%)
Jan 27, 2009 14.28 14.60 14.17 14.37 1,300,970 +0.19(+1.35%)
Jan 26, 2009 13.97 14.32 13.97 14.18 1,359,256 +0.27(+1.94%)
Jan 23, 2009 13.63 13.96 13.60 13.91 1,191,607 -0.04(-0.31%)
Jan 22, 2009 13.95 14.13 13.71 13.95 1,342,316 -0.11(-0.76%)
Jan 21, 2009 14.00 14.10 13.65 14.06 1,358,164 +0.27(+1.95%)
Jan 20, 2009 14.23 14.26 13.77 13.79 1,845,525 -0.41(-2.90%)
Jan 16, 2009 14.10 14.36 13.92 14.20 2,228,498 +0.26(+1.88%)
Jan 15, 2009 13.72 13.94 13.43 13.94 2,457,319 +0.24(+1.76%)
Jan 14, 2009 13.72 13.84 13.42 13.70 1,665,478 -0.19(-1.38%)
Jan 13, 2009 13.99 14.03 13.75 13.89 1,737,294 -0.09(-0.61%)
Jan 12, 2009 13.95 14.09 13.72 13.97 1,743,466 +0.02(+0.15%)
Jan 09, 2009 14.36 14.36 13.90 13.95 2,020,513 -0.41(-2.86%)
Jan 08, 2009 14.20 14.37 14.13 14.36 1,268,842 +0.18(+1.30%)
Jan 07, 2009 14.15 14.38 14.08 14.18 1,598,487 -0.21(-1.48%)
Jan 06, 2009 14.81 14.97 14.23 14.39 2,018,530 -0.42(-2.83%)
Jan 05, 2009 14.72 14.87 14.55 14.81 1,906,075 +0.13(+0.87%)
Jan 02, 2009 14.61 14.80 14.52 14.68 0 +0.13(+0.93%)
Jan 01, 2009 14.34 14.66 14.09 14.55 0 +0.00(+0.00%)
Dec 31, 2008 14.34 14.66 14.09 14.55 2,574,439 +0.39(+2.76%)
Dec 30, 2008 13.88 14.16 13.77 14.16 1,141,582 +0.42(+3.05%)
Dec 29, 2008 13.62 13.75 13.53 13.74 1,173,812 +0.05(+0.36%)
Dec 26, 2008 13.49 13.71 13.46 13.69 423,006 +0.18(+1.37%)
Dec 24, 2008 13.40 13.62 13.33 13.50 343,070 +0.07(+0.53%)
Dec 23, 2008 13.77 13.89 13.33 13.43 1,488,475 -0.25(-1.81%)
Dec 22, 2008 13.64 13.77 13.29 13.68 1,359,186 -0.01(-0.10%)
Dec 19, 2008 13.70 14.10 13.43 13.70 2,466,778 +0.09(+0.63%)
Dec 18, 2008 13.78 14.10 13.45 13.61 1,574,792 -0.09(-0.62%)
Dec 17, 2008 13.81 13.95 13.58 13.70 1,343,987 -0.24(-1.73%)
Dec 16, 2008 13.37 14.02 13.30 13.94 1,649,750 +0.71(+5.36%)
Dec 15, 2008 13.69 13.84 13.01 13.23 1,356,937 -0.39(-2.86%)
Dec 12, 2008 12.80 13.71 12.65 13.62 2,697,171 +0.52(+3.95%)
Dec 11, 2008 13.06 13.67 12.92 13.10 1,510,369 -0.16(-1.18%)
Dec 10, 2008 13.26 13.48 13.05 13.26 1,662,736 +0.21(+1.63%)
Dec 09, 2008 13.42 13.83 12.97 13.04 2,614,877 -0.40(-3.01%)
Dec 08, 2008 14.10 14.10 13.24 13.45 2,522,960 -0.33(-2.37%)
Dec 05, 2008 13.27 13.81 12.75 13.77 2,062,255 +0.43(+3.24%)
Dec 04, 2008 13.70 13.97 13.06 13.34 2,281,331 -0.45(-3.29%)
Dec 03, 2008 13.21 13.89 13.13 13.80 2,948,205 +0.24(+1.78%)
Dec 02, 2008 13.09 13.74 13.09 13.55 3,250,856 +0.33(+2.47%)
Dec 01, 2008 13.91 14.16 13.21 13.23 2,311,190 -1.12(-7.81%)
Nov 28, 2008 13.99 14.40 13.99 14.35 923,643 +0.28(+1.97%)
Nov 26, 2008 13.49 14.19 13.35 14.07 2,133,759 +0.44(+3.23%)
Nov 25, 2008 14.29 14.29 13.32 13.63 3,778,557 -0.40(-2.88%)
Nov 24, 2008 13.72 14.36 13.22 14.04 3,022,777 +0.54(+3.99%)
Nov 21, 2008 12.73 13.52 12.14 13.50 4,297,858 +1.06(+8.56%)
Nov 20, 2008 13.32 13.59 12.36 12.43 2,759,526 -0.96(-7.20%)
Nov 19, 2008 14.20 14.50 13.38 13.40 2,645,751 -0.82(-5.74%)
Nov 18, 2008 14.11 14.51 13.61 14.21 2,617,457 +0.14(+1.01%)
Nov 17, 2008 14.04 14.37 13.66 14.07 2,449,183 -0.13(-0.95%)
Nov 14, 2008 14.60 15.04 14.08 14.21 2,543,796 -0.62(-4.21%)
Nov 13, 2008 13.66 14.83 13.22 14.83 3,677,526 +1.29(+9.53%)
Nov 12, 2008 13.67 14.02 13.48 13.54 1,895,036 -0.43(-3.10%)
Nov 11, 2008 13.71 14.33 13.68 13.97 2,153,488 +0.11(+0.77%)
Nov 10, 2008 14.09 14.28 13.68 13.87 1,501,911 +0.01(+0.10%)
Nov 07, 2008 13.14 14.08 12.84 13.85 2,762,063 +0.75(+5.74%)
Nov 06, 2008 13.83 14.04 13.07 13.10 2,826,327 -0.81(-5.81%)
Nov 05, 2008 14.19 14.49 13.86 13.91 2,201,403 -0.48(-3.30%)
Nov 04, 2008 14.37 14.60 14.07 14.38 2,001,492 +0.23(+1.60%)
Nov 03, 2008 13.79 14.21 13.78 14.16 1,751,362 +0.33(+2.41%)
Oct 31, 2008 13.91 14.37 13.51 13.82 3,944,105 -0.23(-1.61%)
Oct 30, 2008 13.52 14.07 13.38 14.05 2,809,652 +0.84(+6.39%)
Oct 29, 2008 13.25 13.71 13.05 13.21 3,578,901 -0.06(-0.43%)
Oct 28, 2008 12.16 13.26 12.00 13.26 3,080,809 +1.16(+9.61%)
Oct 27, 2008 12.18 12.75 11.92 12.10 2,729,181 -0.25(-2.01%)
Oct 24, 2008 11.81 12.67 11.33 12.35 3,509,957 -0.40(-3.12%)
Oct 23, 2008 12.54 12.96 11.78 12.75 3,877,250 +0.28(+2.22%)
Oct 22, 2008 12.73 12.87 12.12 12.47 2,315,472 -0.53(-4.09%)
Oct 21, 2008 13.38 13.45 12.84 13.00 1,739,410 -0.50(-3.73%)
Oct 20, 2008 12.38 13.52 12.38 13.50 1,889,468 +1.19(+9.68%)
Oct 17, 2008 12.20 13.04 12.01 12.31 5,459,014 -0.23(-1.87%)
Oct 16, 2008 12.84 13.13 12.11 12.55 5,633,106 -0.31(-2.37%)
Oct 15, 2008 13.55 13.68 12.80 12.85 3,639,897 -1.01(-7.27%)
Oct 14, 2008 14.13 14.88 13.03 13.86 4,421,545 -0.70(-4.82%)
Oct 13, 2008 13.67 14.56 13.33 14.56 2,062,332 +1.34(+10.14%)
Oct 10, 2008 12.58 17.59 11.47 13.22 4,363,724 +0.27(+2.08%)
Oct 09, 2008 14.21 14.46 12.94 12.95 3,224,939 -1.23(-8.70%)
Oct 08, 2008 14.50 14.82 13.95 14.19 3,055,810 -0.58(-3.94%)
Oct 07, 2008 15.66 15.82 14.73 14.77 2,754,810 -0.70(-4.54%)
Oct 06, 2008 15.77 15.99 14.96 15.47 3,320,005 -0.56(-3.50%)
Oct 03, 2008 16.35 16.70 15.97 16.03 2,663,956 -0.13(-0.83%)
Oct 02, 2008 16.06 16.34 15.93 16.16 2,177,606 -0.30(-1.81%)
Oct 01, 2008 16.31 16.50 16.05 16.46 1,375,802 +0.12(+0.74%)
Sep 30, 2008 16.86 16.92 16.03 16.34 2,145,285 -0.22(-1.33%)
Sep 29, 2008 16.70 17.02 16.31 16.56 3,025,784 -0.34(-2.01%)
Sep 26, 2008 16.65 16.95 16.60 16.90 0 +0.07(+0.42%)
Sep 25, 2008 16.44 17.02 16.38 16.83 1,416,336 +0.48(+2.95%)
Sep 24, 2008 16.26 16.46 15.97 16.35 1,794,799 -0.06(-0.35%)
Sep 23, 2008 16.96 16.96 16.28 16.41 2,639,083 -0.36(-2.16%)
Sep 22, 2008 17.08 17.14 16.74 16.77 2,230,737 -0.28(-1.62%)
Sep 19, 2008 16.63 17.71 16.63 17.04 0 +0.57(+3.44%)
Sep 18, 2008 16.09 17.14 15.11 16.48 6,335,387 +0.51(+3.20%)
Sep 17, 2008 16.31 16.45 15.92 15.97 3,101,288 -0.57(-3.47%)
Sep 16, 2008 16.48 16.64 15.91 16.54 3,158,889 +0.54(+3.37%)
Sep 15, 2008 16.08 16.41 15.75 16.00 1,696,102 -0.35(-2.13%)
Sep 12, 2008 16.05 16.48 16.02 16.35 1,491,208 +0.21(+1.32%)
Sep 11, 2008 16.08 16.26 15.73 16.14 1,248,930 -0.02(-0.13%)
Sep 10, 2008 16.09 16.25 16.02 16.16 1,227,222 +0.21(+1.29%)
Sep 09, 2008 16.03 16.23 15.95 15.95 1,712,258 -0.16(-0.97%)
Sep 08, 2008 15.58 16.11 15.56 16.11 2,257,835 +0.67(+4.32%)
Sep 05, 2008 15.58 15.74 15.26 15.44 0 -0.30(-1.89%)
Sep 04, 2008 15.77 15.89 15.58 15.74 1,823,000 -0.13(-0.80%)
Sep 03, 2008 15.92 15.96 15.73 15.87 960,392 -0.05(-0.31%)
Sep 02, 2008 16.19 16.35 15.83 15.92 1,224,500 -0.15(-0.93%)
Aug 29, 2008 16.33 16.43 16.05 16.06 744,899 -0.33(-2.03%)
Aug 28, 2008 16.21 16.40 16.11 16.40 929,183 +0.21(+1.31%)
Aug 27, 2008 16.09 16.26 16.04 16.19 1,608,230 +0.06(+0.40%)
Aug 26, 2008 16.02 16.23 16.00 16.12 1,024,627 +0.05(+0.31%)
Aug 25, 2008 16.31 16.31 15.97 16.07 1,188,746 -0.26(-1.56%)
Aug 22, 2008 16.32 16.47 16.23 16.33 914,848 +0.11(+0.66%)
Aug 21, 2008 16.17 16.38 16.11 16.22 880,140 -0.08(-0.48%)
Aug 20, 2008 16.33 16.41 16.17 16.30 970,117 -0.04(-0.26%)
Aug 19, 2008 16.33 16.41 16.28 16.34 934,049 -0.04(-0.22%)
Aug 18, 2008 16.35 16.48 16.28 16.38 979,479 +0.05(+0.30%)
Aug 15, 2008 16.31 16.52 16.26 16.33 0 +0.00(+0.00%)
Aug 14, 2008 16.22 16.39 16.16 16.33 1,770,399 +0.01(+0.09%)
Aug 13, 2008 16.17 16.39 16.11 16.31 1,594,191 -0.01(-0.04%)
Aug 12, 2008 16.23 16.36 16.16 16.32 1,973,089 +0.14(+0.88%)
Aug 11, 2008 15.78 16.34 15.58 16.18 1,466,870 +0.40(+2.52%)
Aug 08, 2008 15.10 15.95 14.82 15.78 4,442,474 +0.48(+3.10%)
Aug 07, 2008 15.55 15.58 15.23 15.31 1,950,099 -0.37(-2.35%)
Aug 06, 2008 15.60 15.96 15.60 15.67 1,252,690 +0.01(+0.09%)
Aug 05, 2008 15.79 15.82 15.48 15.66 2,506,908 +0.03(+0.18%)
Aug 04, 2008 15.58 15.82 15.43 15.63 1,182,892 +0.09(+0.55%)
Aug 01, 2008 15.67 15.87 15.55 15.55 1,582,758 -0.11(-0.72%)
Jul 31, 2008 15.43 15.79 15.41 15.66 1,914,060 +0.14(+0.91%)
Jul 30, 2008 15.39 15.60 15.35 15.52 1,303,361 +0.15(+0.97%)
Jul 29, 2008 15.37 15.43 15.28 15.37 1,074,121 +0.06(+0.42%)
Jul 28, 2008 15.20 15.44 15.14 15.31 905,142 +0.01(+0.05%)
Jul 25, 2008 15.44 15.46 15.22 15.30 1,126,511 -0.04(-0.23%)
Jul 24, 2008 15.38 15.43 15.20 15.33 845,169 +0.02(+0.14%)
Jul 23, 2008 15.45 15.45 15.17 15.31 907,569 -0.17(-1.10%)
Jul 22, 2008 15.14 15.55 15.14 15.48 1,751,884 +0.28(+1.82%)
Jul 21, 2008 15.11 15.28 14.90 15.21 1,162,532 +0.18(+1.18%)
Jul 18, 2008 15.11 15.33 14.77 15.03 1,553,700 -0.07(-0.47%)
Jul 17, 2008 15.29 15.29 14.91 15.10 1,819,945 -0.11(-0.70%)
Jul 16, 2008 15.45 15.52 15.10 15.21 1,019,930 -0.18(-1.20%)
Jul 15, 2008 15.36 15.58 15.36 15.39 1,812,583 -0.10(-0.64%)
Jul 14, 2008 15.89 15.89 15.41 15.49 1,729,500 -0.28(-1.80%)
Jul 11, 2008 15.70 15.95 15.45 15.77 2,127,534 -0.01(-0.09%)
Jul 10, 2008 15.55 15.89 15.44 15.79 1,877,533 +0.22(+1.41%)
Jul 09, 2008 15.64 15.69 15.45 15.57 1,717,666 -0.01(-0.09%)
Jul 08, 2008 15.11 15.60 15.05 15.58 2,009,668 +0.51(+3.39%)
Jul 07, 2008 15.31 15.34 14.99 15.07 1,265,216 -0.18(-1.16%)
Jul 04, 2008 15.47 15.47 15.22 15.25 922,589 +0.00(+0.00%)
Jul 03, 2008 15.47 15.47 15.22 15.25 922,589 -0.08(-0.51%)
Jul 02, 2008 15.50 15.60 15.33 15.33 1,504,512 -0.18(-1.14%)
Jul 01, 2008 15.13 15.58 15.04 15.50 2,476,317 +0.25(+1.63%)
Jun 30, 2008 15.21 15.36 15.04 15.26 2,537,560 +0.00(+0.00%)
Jun 27, 2008 15.57 15.60 15.24 15.26 2,301,039 -0.28(-1.83%)
Jun 26, 2008 15.82 15.83 15.48 15.54 1,145,441 -0.40(-2.49%)
Jun 25, 2008 15.93 15.99 15.78 15.94 1,489,784 +0.16(+0.99%)
Jun 24, 2008 16.05 16.09 15.75 15.78 1,871,143 -0.33(-2.07%)
Jun 23, 2008 16.15 16.47 16.08 16.11 1,917,737 +0.01(+0.04%)
Jun 20, 2008 16.36 16.38 16.04 16.11 2,586,022 -0.30(-1.86%)
Jun 19, 2008 16.41 16.44 16.26 16.41 1,670,003 +0.04(+0.22%)
Jun 18, 2008 16.60 16.66 16.22 16.38 1,883,112 -0.20(-1.20%)
Jun 17, 2008 16.70 16.70 16.50 16.58 943,573 -0.09(-0.55%)
Jun 16, 2008 16.53 16.67 16.36 16.67 1,193,415 +0.02(+0.13%)
Jun 13, 2008 16.65 16.71 16.40 16.65 1,180,144 +0.10(+0.60%)
Jun 12, 2008 16.75 16.75 16.48 16.55 1,032,641 -0.06(-0.34%)
Jun 11, 2008 16.79 16.84 16.60 16.60 1,465,069 -0.16(-0.97%)
Jun 10, 2008 16.79 16.89 16.60 16.77 1,642,848 -0.09(-0.55%)
Jun 09, 2008 16.83 17.00 16.74 16.86 1,603,301 +0.06(+0.38%)
Jun 06, 2008 16.92 16.99 16.78 16.80 2,263,627 -0.27(-1.58%)
Jun 05, 2008 16.71 17.06 16.71 17.06 2,487,550 +0.18(+1.09%)
Jun 04, 2008 16.81 16.99 16.77 16.88 2,456,800 +0.03(+0.17%)
Jun 03, 2008 16.97 17.04 16.81 16.85 2,609,478 -0.06(-0.38%)
Jun 02, 2008 17.01 17.09 16.92 16.92 2,469,820 -0.11(-0.62%)
May 30, 2008 17.46 17.48 16.93 17.02 9,886,827 -0.20(-1.15%)
May 29, 2008 16.48 17.24 16.33 17.22 4,296,918 +0.55(+3.32%)
May 28, 2008 16.68 16.80 16.58 16.67 1,121,184 +0.10(+0.60%)
May 27, 2008 16.53 16.76 16.47 16.57 961,314 +0.01(+0.09%)
May 26, 2008 16.78 16.84 16.53 16.55 0 +0.00(+0.00%)
May 23, 2008 16.78 16.84 16.53 16.55 905,908 -0.30(-1.77%)
May 22, 2008 16.74 16.98 16.73 16.85 1,234,063 +0.12(+0.72%)
May 21, 2008 16.82 17.00 16.66 16.73 1,494,798 -0.05(-0.30%)
May 20, 2008 16.53 16.87 16.53 16.78 2,477,568 +0.16(+0.98%)
May 19, 2008 16.47 16.63 16.38 16.62 2,139,569 +0.18(+1.12%)
May 16, 2008 16.55 16.55 16.32 16.43 1,373,086 +0.01(+0.09%)
May 15, 2008 16.55 16.68 16.38 16.42 1,034,603 -0.17(-1.03%)
May 14, 2008 16.61 16.67 16.38 16.59 1,056,525 -0.05(-0.30%)
May 13, 2008 16.79 16.79 16.49 16.64 1,522,745 -0.15(-0.89%)
May 12, 2008 16.77 16.79 16.48 16.79 1,486,737 +0.11(+0.64%)
May 09, 2008 16.29 16.72 16.28 16.68 895,631 +0.07(+0.43%)
May 08, 2008 16.75 16.75 16.45 16.61 1,439,688 -0.01(-0.09%)
May 07, 2008 16.86 16.90 16.58 16.63 1,042,945 -0.18(-1.06%)
May 06, 2008 16.63 16.84 16.49 16.80 973,299 +0.10(+0.59%)
May 05, 2008 16.77 16.83 16.59 16.70 1,055,402 -0.16(-0.97%)
May 02, 2008 16.92 17.10 16.78 16.87 1,461,791 +0.04(+0.21%)
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.