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

Corning (NY: GLW )

31.52 -0.01 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 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 (%)
Jan 30, 2009 7.454 7.454 7.058 7.136 0 -0.26(-3.53%)
Jan 29, 2009 7.588 7.651 7.235 7.397 21,128,916 -0.28(-3.59%)
Jan 28, 2009 7.171 7.694 7.164 7.673 29,056,954 +0.62(+8.81%)
Jan 27, 2009 6.586 7.207 6.529 7.051 47,020,484 +0.03(+0.40%)
Jan 26, 2009 7.044 7.058 6.833 7.023 25,434,634 -0.04(-0.50%)
Jan 23, 2009 6.494 7.164 6.466 7.058 23,974,908 +0.35(+5.26%)
Jan 22, 2009 6.578 6.811 6.437 6.706 18,629,198 -0.01(-0.21%)
Jan 21, 2009 6.607 6.720 6.331 6.720 28,136,584 +0.28(+4.27%)
Jan 20, 2009 6.811 6.917 6.444 6.444 18,114,438 -0.40(-5.88%)
Jan 16, 2009 6.953 7.051 6.550 6.847 0 +0.06(+0.83%)
Jan 15, 2009 6.480 6.896 6.416 6.790 22,150,510 +0.30(+4.68%)
Jan 14, 2009 6.550 6.734 6.395 6.487 30,509,138 -0.32(-4.67%)
Jan 13, 2009 6.706 6.868 6.536 6.804 30,002,736 -0.23(-3.21%)
Jan 12, 2009 7.623 7.623 6.960 7.030 22,317,964 -0.52(-6.92%)
Jan 09, 2009 7.863 7.877 7.475 7.553 19,151,156 -0.30(-3.78%)
Jan 08, 2009 7.687 7.877 7.496 7.849 18,843,784 -0.01(-0.18%)
Jan 07, 2009 8.004 8.117 7.743 7.863 24,654,324 -0.29(-3.55%)
Jan 06, 2009 7.545 8.181 7.545 8.153 32,765,662 +0.68(+9.17%)
Jan 05, 2009 7.164 7.623 7.044 7.468 29,881,350 +0.37(+5.27%)
Jan 02, 2009 6.776 7.143 6.586 7.094 0 +0.37(+5.46%)
Jan 01, 2009 6.416 6.776 6.381 6.727 0 +0.00(+0.00%)
Dec 31, 2008 6.416 6.776 6.381 6.727 18,782,524 +0.37(+5.77%)
Dec 30, 2008 6.169 6.388 6.155 6.360 13,193,422 +0.21(+3.44%)
Dec 29, 2008 6.226 6.254 6.070 6.148 9,966,639 -0.11(-1.69%)
Dec 26, 2008 6.190 6.282 6.176 6.254 0 +0.07(+1.14%)
Dec 24, 2008 6.120 6.211 6.084 6.183 4,183,945 +0.06(+0.92%)
Dec 23, 2008 6.120 6.331 6.070 6.127 16,114,165 -0.06(-0.91%)
Dec 22, 2008 6.338 6.338 6.021 6.183 15,621,863 -0.02(-0.34%)
Dec 19, 2008 6.360 6.473 6.141 6.204 27,217,772 -0.06(-0.90%)
Dec 18, 2008 6.501 6.557 6.162 6.261 21,804,586 -0.23(-3.48%)
Dec 17, 2008 6.254 6.621 6.197 6.487 18,723,738 +0.03(+0.44%)
Dec 16, 2008 6.070 6.538 6.000 6.458 24,063,950 +0.47(+7.90%)
Dec 15, 2008 6.070 6.070 5.859 5.986 14,736,657 +0.02(+0.35%)
Dec 12, 2008 5.717 6.035 5.647 5.964 0 +0.09(+1.56%)
Dec 11, 2008 6.162 6.303 5.809 5.873 26,696,876 -0.35(-5.67%)
Dec 10, 2008 6.261 6.480 6.099 6.226 24,245,536 +0.02(+0.34%)
Dec 09, 2008 6.162 6.501 6.028 6.204 32,035,112 -0.14(-2.22%)
Dec 08, 2008 6.155 6.437 6.155 6.346 27,797,422 +0.32(+5.27%)
Dec 05, 2008 5.795 6.035 5.576 6.028 0 +0.14(+2.40%)
Dec 04, 2008 6.021 6.120 5.760 5.887 32,139,520 -0.23(-3.81%)
Dec 03, 2008 5.964 6.176 5.724 6.120 28,757,860 +0.06(+1.05%)
Dec 02, 2008 6.077 6.106 5.781 6.056 21,589,886 +0.07(+1.18%)
Dec 01, 2008 6.218 6.353 5.964 5.986 23,515,038 -0.37(-5.88%)
Nov 28, 2008 6.607 6.663 6.324 6.360 16,278,243 -0.27(-4.05%)
Nov 26, 2008 6.317 6.706 6.282 6.628 25,562,188 +0.22(+3.41%)
Nov 25, 2008 6.494 6.543 6.176 6.409 26,117,366 +0.09(+1.45%)
Nov 24, 2008 5.873 6.494 5.802 6.317 27,445,428 +0.64(+11.32%)
Nov 21, 2008 5.809 5.809 5.195 5.675 38,426,872 +0.16(+2.81%)
Nov 20, 2008 5.640 6.190 5.449 5.520 37,294,940 -0.43(-7.24%)
Nov 19, 2008 5.682 6.211 5.654 5.950 42,329,700 +0.03(+0.48%)
Nov 18, 2008 5.971 6.035 5.202 5.922 89,638,336 -0.44(-6.88%)
Nov 17, 2008 6.204 6.529 5.880 6.360 34,485,268 +0.07(+1.12%)
Nov 14, 2008 6.487 6.684 6.049 6.289 0 -0.43(-6.41%)
Nov 13, 2008 6.381 6.741 5.668 6.720 44,802,760 +0.25(+3.93%)
Nov 12, 2008 6.811 7.037 6.353 6.466 34,576,092 -0.58(-8.22%)
Nov 11, 2008 6.840 7.341 6.635 7.044 28,303,510 +0.02(+0.30%)
Nov 10, 2008 7.715 7.715 6.924 7.023 18,504,644 -0.32(-4.42%)
Nov 07, 2008 7.157 7.376 7.087 7.348 0 +0.29(+4.10%)
Nov 06, 2008 7.736 7.736 6.967 7.058 38,239,404 -0.77(-9.83%)
Nov 05, 2008 8.188 8.188 7.764 7.828 28,534,234 -0.46(-5.54%)
Nov 04, 2008 8.117 8.308 7.849 8.287 32,707,910 +0.41(+5.20%)
Nov 03, 2008 7.588 7.927 7.588 7.877 19,464,822 +0.23(+3.05%)
Oct 31, 2008 7.080 7.821 6.953 7.644 0 +0.52(+7.33%)
Oct 30, 2008 7.602 7.807 6.974 7.122 37,375,168 -0.30(-4.00%)
Oct 29, 2008 7.058 7.764 6.917 7.418 57,060,456 -0.64(-7.97%)
Oct 28, 2008 7.461 8.082 7.214 8.061 26,079,668 +0.90(+12.51%)
Oct 27, 2008 7.348 7.616 7.101 7.164 21,294,352 -0.35(-4.69%)
Oct 24, 2008 6.960 7.757 6.917 7.517 0 -0.32(-4.14%)
Oct 23, 2008 7.743 7.877 7.249 7.842 41,255,936 +0.10(+1.28%)
Oct 22, 2008 7.891 7.913 7.503 7.743 28,174,740 -0.23(-2.92%)
Oct 21, 2008 8.350 8.477 7.913 7.976 21,979,186 -0.50(-5.91%)
Oct 20, 2008 8.915 8.992 8.244 8.477 29,438,826 -0.16(-1.88%)
Oct 17, 2008 8.414 8.872 8.301 8.640 0 +0.10(+1.16%)
Oct 16, 2008 8.682 8.915 7.962 8.541 41,576,816 -0.12(-1.39%)
Oct 15, 2008 9.098 9.303 8.541 8.661 24,628,248 -0.86(-9.04%)
Oct 14, 2008 10.49 10.66 9.374 9.522 31,520,586 -0.44(-4.46%)
Oct 13, 2008 9.211 10.14 9.104 9.967 25,597,282 +1.24(+14.15%)
Oct 10, 2008 8.301 9.367 7.934 8.731 0 +0.05(+0.57%)
Oct 09, 2008 8.449 9.063 8.294 8.682 56,922,228 +0.51(+6.22%)
Oct 08, 2008 8.343 9.035 7.905 8.174 47,455,252 -0.80(-8.89%)
Oct 07, 2008 10.03 10.13 8.922 8.971 38,897,088 -0.88(-8.89%)
Oct 06, 2008 10.07 10.16 8.700 9.847 50,791,984 -0.61(-5.81%)
Oct 03, 2008 10.51 10.83 10.41 10.45 0 +0.09(+0.89%)
Oct 02, 2008 10.79 10.79 10.26 10.36 22,067,034 -0.44(-4.05%)
Oct 01, 2008 10.87 11.04 10.71 10.80 18,951,234 -0.24(-2.17%)
Sep 30, 2008 10.91 11.08 10.60 11.04 23,965,820 +0.57(+5.46%)
Sep 29, 2008 11.22 11.29 10.21 10.47 31,766,544 -0.92(-8.06%)
Sep 26, 2008 11.46 11.52 11.19 11.39 0 -0.40(-3.36%)
Sep 25, 2008 11.63 11.99 11.62 11.78 15,066,600 +0.09(+0.79%)
Sep 24, 2008 11.46 11.87 11.33 11.69 25,326,208 +0.28(+2.41%)
Sep 23, 2008 11.36 11.65 11.24 11.41 23,737,116 +0.07(+0.62%)
Sep 22, 2008 11.89 11.96 11.32 11.34 19,999,696 -0.72(-5.97%)
Sep 19, 2008 12.03 12.54 11.58 12.06 0 +0.82(+7.28%)
Sep 18, 2008 10.47 11.39 10.41 11.24 42,701,384 +1.00(+9.79%)
Sep 17, 2008 10.71 10.73 10.22 10.24 29,604,888 -0.61(-5.66%)
Sep 16, 2008 10.57 10.90 10.23 10.86 43,345,312 +0.04(+0.33%)
Sep 15, 2008 11.31 11.33 10.80 10.82 25,940,312 -0.81(-6.98%)
Sep 12, 2008 11.37 11.65 11.22 11.63 0 +0.19(+1.66%)
Sep 11, 2008 11.28 11.53 11.12 11.44 21,461,042 -0.01(-0.06%)
Sep 10, 2008 11.41 11.57 11.29 11.45 22,139,188 +0.16(+1.38%)
Sep 09, 2008 11.87 11.92 11.29 11.29 35,023,876 -0.41(-3.50%)
Sep 08, 2008 12.00 12.08 11.60 11.70 37,317,224 -0.08(-0.66%)
Sep 05, 2008 11.56 11.91 11.25 11.78 0 +0.06(+0.54%)
Sep 04, 2008 12.06 12.08 11.46 11.72 82,244,880 -0.32(-2.64%)
Sep 03, 2008 12.52 12.85 12.01 12.03 121,559,984 -1.73(-12.56%)
Sep 02, 2008 14.68 14.78 13.61 13.76 37,932,064 -0.73(-5.06%)
Aug 29, 2008 14.55 14.58 14.22 14.50 0 -0.16(-1.11%)
Aug 28, 2008 14.87 14.92 14.51 14.66 21,010,978 -0.15(-1.00%)
Aug 27, 2008 14.77 14.84 14.58 14.81 13,579,434 +0.03(+0.19%)
Aug 26, 2008 15.05 15.05 14.66 14.78 11,480,315 -0.11(-0.71%)
Aug 25, 2008 15.09 15.20 14.84 14.89 11,514,776 -0.26(-1.72%)
Aug 22, 2008 15.18 15.31 15.09 15.15 0 +0.08(+0.56%)
Aug 21, 2008 14.69 15.11 14.61 15.06 14,931,737 +0.19(+1.28%)
Aug 20, 2008 14.89 14.99 14.61 14.87 18,487,984 +0.00(+0.00%)
Aug 19, 2008 15.03 15.23 14.79 14.87 13,248,475 -0.22(-1.45%)
Aug 18, 2008 14.96 15.36 14.92 15.09 19,668,554 +0.13(+0.85%)
Aug 15, 2008 14.74 15.06 14.65 14.96 0 +0.29(+1.97%)
Aug 14, 2008 14.69 14.82 14.41 14.67 19,290,058 -0.10(-0.67%)
Aug 13, 2008 15.06 15.20 14.55 14.77 17,835,654 -0.36(-2.38%)
Aug 12, 2008 15.21 15.36 15.08 15.13 17,446,540 -0.10(-0.65%)
Aug 11, 2008 14.65 15.25 14.60 15.23 22,392,016 +0.64(+4.35%)
Aug 08, 2008 14.08 14.63 13.98 14.60 18,157,974 +0.61(+4.39%)
Aug 07, 2008 14.30 14.41 13.95 13.98 22,370,758 -0.40(-2.80%)
Aug 06, 2008 14.43 14.56 14.10 14.39 18,340,420 -0.04(-0.29%)
Aug 05, 2008 14.36 14.48 14.15 14.43 21,863,400 +0.24(+1.69%)
Aug 04, 2008 14.37 14.51 14.15 14.19 23,925,228 -0.17(-1.18%)
Aug 01, 2008 14.24 14.48 14.01 14.36 21,145,842 +0.23(+1.65%)
Jul 31, 2008 14.40 14.51 14.03 14.12 24,586,546 -0.32(-2.25%)
Jul 30, 2008 14.75 15.03 14.23 14.45 47,862,968 -0.60(-3.99%)
Jul 29, 2008 14.95 15.21 14.85 15.05 29,580,018 +0.37(+2.50%)
Jul 28, 2008 14.63 14.88 14.61 14.68 24,818,092 +0.21(+1.46%)
Jul 25, 2008 14.12 14.53 14.01 14.47 18,018,240 +0.44(+3.12%)
Jul 24, 2008 14.24 14.54 14.00 14.03 16,632,262 -0.17(-1.19%)
Jul 23, 2008 14.24 14.34 14.08 14.20 17,117,814 +0.01(+0.10%)
Jul 22, 2008 14.35 14.41 14.05 14.19 22,281,210 -0.30(-2.05%)
Jul 21, 2008 14.34 14.60 14.26 14.48 17,506,706 +0.23(+1.58%)
Jul 18, 2008 14.61 14.68 14.19 14.26 25,311,542 -0.34(-2.32%)
Jul 17, 2008 14.34 14.77 14.27 14.60 26,984,742 +0.44(+3.09%)
Jul 16, 2008 14.06 14.21 13.78 14.16 22,002,870 +0.16(+1.16%)
Jul 15, 2008 13.85 14.28 13.63 14.00 28,175,680 +0.01(+0.05%)
Jul 14, 2008 14.55 14.58 13.98 13.99 28,566,490 -0.32(-2.27%)
Jul 11, 2008 14.14 14.60 13.90 14.31 33,647,948 +0.08(+0.60%)
Jul 10, 2008 14.58 14.64 14.05 14.23 41,424,636 -0.10(-0.69%)
Jul 09, 2008 14.92 14.96 14.31 14.33 40,686,724 -0.71(-4.69%)
Jul 08, 2008 15.63 15.63 14.77 15.03 49,521,480 -0.65(-4.14%)
Jul 07, 2008 15.97 16.26 15.54 15.68 23,316,890 -0.12(-0.76%)
Jul 04, 2008 15.83 15.94 15.56 15.80 13,770,278 +0.00(+0.00%)
Jul 03, 2008 15.83 15.94 15.56 15.80 13,770,278 +0.11(+0.67%)
Jul 02, 2008 16.02 16.12 15.66 15.70 23,234,672 -0.25(-1.59%)
Jul 01, 2008 16.06 16.27 15.87 15.95 35,047,344 -0.32(-1.95%)
Jun 30, 2008 16.53 16.59 16.25 16.27 22,075,154 -0.28(-1.71%)
Jun 27, 2008 17.02 17.02 16.45 16.55 36,356,584 -0.59(-3.42%)
Jun 26, 2008 17.54 17.60 17.11 17.14 18,848,688 -0.68(-3.80%)
Jun 25, 2008 17.67 18.04 17.65 17.82 23,315,760 +0.27(+1.53%)
Jun 24, 2008 17.84 17.91 17.48 17.55 20,845,948 -0.38(-2.13%)
Jun 23, 2008 17.94 18.08 17.84 17.93 16,910,154 +0.10(+0.55%)
Jun 20, 2008 18.09 18.26 17.70 17.83 20,645,852 -0.26(-1.44%)
Jun 19, 2008 18.38 18.42 17.73 18.09 26,582,680 -0.40(-2.14%)
Jun 18, 2008 18.81 18.86 18.30 18.49 20,780,166 -0.32(-1.73%)
Jun 17, 2008 19.27 19.35 18.76 18.81 19,067,708 -0.30(-1.55%)
Jun 16, 2008 19.38 19.45 19.09 19.11 20,185,164 -0.30(-1.56%)
Jun 13, 2008 19.07 19.45 19.00 19.41 19,310,768 +0.50(+2.65%)
Jun 12, 2008 18.78 19.08 18.64 18.91 22,966,830 +0.18(+0.98%)
Jun 11, 2008 18.73 18.98 18.61 18.73 25,986,922 +0.12(+0.64%)
Jun 10, 2008 18.65 18.73 18.54 18.61 19,236,156 -0.32(-1.68%)
Jun 09, 2008 18.85 18.99 18.66 18.92 19,382,662 +0.18(+0.98%)
Jun 06, 2008 18.96 18.99 18.73 18.74 28,359,468 -0.41(-2.14%)
Jun 05, 2008 18.83 19.20 18.83 19.15 24,001,152 +0.35(+1.84%)
Jun 04, 2008 18.80 19.00 18.69 18.80 20,430,896 -0.09(-0.49%)
Jun 03, 2008 19.07 19.22 18.64 18.90 30,829,930 -0.07(-0.37%)
Jun 02, 2008 19.26 19.29 18.81 18.97 18,351,564 -0.33(-1.72%)
May 30, 2008 19.52 19.54 19.21 19.30 17,952,844 -0.07(-0.36%)
May 29, 2008 19.50 19.54 19.27 19.37 16,191,779 -0.06(-0.33%)
May 28, 2008 19.34 19.50 18.82 19.43 19,901,002 +0.18(+0.95%)
May 27, 2008 19.09 19.30 19.00 19.25 17,284,398 +0.16(+0.81%)
May 26, 2008 19.06 19.25 18.87 19.09 0 +0.00(+0.00%)
May 23, 2008 19.06 19.25 18.87 19.09 20,012,386 -0.03(-0.15%)
May 22, 2008 18.91 19.22 18.85 19.12 19,811,146 +0.27(+1.42%)
May 21, 2008 19.26 19.57 18.78 18.85 21,365,212 -0.36(-1.87%)
May 20, 2008 19.54 19.54 19.02 19.21 20,943,298 -0.39(-1.98%)
May 19, 2008 19.35 19.81 19.27 19.60 32,711,472 +0.29(+1.50%)
May 16, 2008 19.09 19.35 18.90 19.31 31,652,260 +0.22(+1.15%)
May 15, 2008 18.24 19.09 18.24 19.09 29,211,210 +0.80(+4.40%)
May 14, 2008 18.34 18.61 18.20 18.29 19,124,086 +0.09(+0.50%)
May 13, 2008 18.43 18.51 18.09 18.20 20,023,586 -0.22(-1.19%)
May 12, 2008 18.44 18.54 17.85 18.42 22,926,464 +0.01(+0.04%)
May 09, 2008 18.70 18.70 18.27 18.41 13,144,364 -0.35(-1.88%)
May 08, 2008 18.60 18.83 18.42 18.76 17,490,178 +0.28(+1.53%)
May 07, 2008 19.13 19.19 18.39 18.48 23,098,596 -0.67(-3.50%)
May 06, 2008 19.15 19.19 18.75 19.15 11,474,190 +0.06(+0.33%)
May 05, 2008 19.04 19.26 18.88 19.09 12,196,444 +0.03(+0.15%)
May 02, 2008 19.26 19.26 18.68 19.06 18,394,394 -0.02(-0.11%)
May 01, 2008 18.98 19.11 18.70 19.08 16,788,766 +0.23(+1.20%)
Apr 30, 2008 18.78 19.21 18.71 18.85 31,136,300 +0.13(+0.68%)
Apr 29, 2008 18.73 19.13 18.44 18.73 52,781,040 +0.60(+3.31%)
Apr 28, 2008 18.30 18.35 18.06 18.13 19,021,082 -0.17(-0.93%)
Apr 25, 2008 18.01 18.30 17.81 18.30 12,956,473 +0.34(+1.89%)
Apr 24, 2008 17.76 18.15 17.44 17.96 18,505,320 +0.21(+1.19%)
Apr 23, 2008 18.00 18.14 17.54 17.75 19,447,758 -0.42(-2.29%)
Apr 22, 2008 18.35 18.49 17.98 18.16 17,041,178 +0.00(+0.00%)
Apr 21, 2008 18.08 18.19 17.86 18.16 12,866,045 +0.02(+0.12%)
Apr 18, 2008 18.20 18.35 18.06 18.14 16,985,322 +0.21(+1.18%)
Apr 17, 2008 18.14 18.34 17.89 17.93 15,609,026 -0.17(-0.94%)
Apr 16, 2008 17.55 18.15 17.54 18.10 14,126,275 +0.73(+4.23%)
Apr 15, 2008 17.71 17.71 17.27 17.36 13,826,925 -0.27(-1.52%)
Apr 14, 2008 17.46 17.83 17.46 17.63 11,090,812 +0.08(+0.48%)
Apr 11, 2008 17.71 17.85 17.47 17.55 12,355,363 -0.36(-2.01%)
Apr 10, 2008 17.87 18.09 17.77 17.91 17,149,954 +0.05(+0.28%)
Apr 09, 2008 18.48 18.53 17.85 17.86 22,324,290 -0.57(-3.10%)
Apr 08, 2008 18.32 18.54 18.28 18.43 21,317,860 +0.20(+1.08%)
Apr 07, 2008 18.21 18.50 18.06 18.23 18,121,758 +0.19(+1.06%)
Apr 04, 2008 17.94 18.21 17.84 18.04 16,934,078 +0.02(+0.12%)
Apr 03, 2008 17.50 18.02 17.48 18.02 15,952,185 +0.37(+2.12%)
Apr 02, 2008 17.77 18.00 17.36 17.65 18,284,718 +0.04(+0.20%)
Apr 01, 2008 17.22 17.65 17.17 17.61 18,036,082 +0.64(+3.79%)
Mar 31, 2008 16.98 17.02 16.69 16.97 12,498,248 -0.06(-0.33%)
Mar 28, 2008 17.12 17.31 17.00 17.02 12,657,805 -0.04(-0.21%)
Mar 27, 2008 17.17 17.41 16.97 17.06 20,324,708 -0.05(-0.29%)
Mar 26, 2008 17.29 17.29 16.80 17.11 22,038,950 -0.64(-3.58%)
Mar 25, 2008 17.34 17.82 17.34 17.75 26,771,220 +0.37(+2.11%)
Mar 24, 2008 16.95 17.47 16.92 17.38 18,213,704 +0.46(+2.71%)
Mar 21, 2008 16.77 16.95 16.57 16.92 16,306,170 +0.00(+0.00%)
Mar 20, 2008 16.77 16.95 16.57 16.92 16,305,036 +0.20(+1.18%)
Mar 19, 2008 17.10 17.40 16.71 16.72 19,509,014 -0.49(-2.87%)
Mar 18, 2008 16.59 17.22 16.59 17.22 22,402,274 +0.83(+5.04%)
Mar 17, 2008 16.02 16.55 16.02 16.39 18,231,642 -0.05(-0.30%)
Mar 14, 2008 16.81 16.83 16.16 16.44 19,618,686 -0.28(-1.69%)
Mar 13, 2008 16.44 16.83 16.13 16.72 20,414,970 +0.12(+0.72%)
Mar 12, 2008 16.81 16.98 16.59 16.60 15,191,330 -0.30(-1.75%)
Mar 11, 2008 16.57 16.90 16.21 16.90 20,610,626 +0.69(+4.27%)
Mar 10, 2008 16.09 16.65 16.09 16.21 23,146,538 +0.09(+0.57%)
Mar 07, 2008 16.18 16.36 15.97 16.11 22,006,688 -0.23(-1.42%)
Mar 06, 2008 16.58 16.66 16.30 16.35 15,982,324 -0.23(-1.36%)
Mar 05, 2008 16.42 16.84 16.38 16.57 18,613,790 +0.26(+1.60%)
Mar 04, 2008 16.19 16.37 15.99 16.31 17,501,470 -0.04(-0.22%)
Mar 03, 2008 16.34 16.56 16.18 16.35 16,866,548 -0.05(-0.30%)
Feb 29, 2008 16.62 16.68 16.33 16.40 15,044,205 -0.43(-2.56%)
Feb 28, 2008 16.91 17.12 16.66 16.83 15,672,733 -0.18(-1.04%)
Feb 27, 2008 16.96 17.22 16.83 17.00 14,748,912 -0.09(-0.54%)
Feb 26, 2008 16.95 17.22 16.78 17.10 19,452,852 +0.03(+0.17%)
Feb 25, 2008 16.67 17.17 16.63 17.07 18,700,596 +0.37(+2.24%)
Feb 22, 2008 16.57 16.71 16.26 16.69 13,424,185 +0.16(+0.98%)
Feb 21, 2008 16.70 16.87 16.46 16.53 13,349,561 -0.11(-0.68%)
Feb 20, 2008 16.06 16.66 15.95 16.64 16,492,356 +0.48(+2.97%)
Feb 19, 2008 16.45 16.62 16.08 16.16 17,832,980 -0.13(-0.78%)
Feb 18, 2008 16.40 16.43 16.11 16.29 0 +0.00(+0.00%)
Feb 15, 2008 16.40 16.43 16.11 16.29 18,535,684 -0.40(-2.41%)
Feb 14, 2008 17.04 17.10 16.64 16.69 14,932,860 -0.37(-2.19%)
Feb 13, 2008 16.62 17.09 16.62 17.07 23,527,418 +0.61(+3.73%)
Feb 12, 2008 16.74 16.83 16.30 16.45 20,337,072 -0.21(-1.27%)
Feb 11, 2008 16.62 16.73 16.26 16.66 25,500,280 +0.06(+0.34%)
Feb 08, 2008 16.62 16.74 16.01 16.61 25,571,638 +0.03(+0.17%)
Feb 07, 2008 15.85 16.99 15.75 16.58 33,776,060 +0.44(+2.76%)
Feb 06, 2008 16.58 16.69 16.08 16.14 21,372,392 -0.17(-1.04%)
Feb 05, 2008 17.08 17.08 16.29 16.30 23,304,580 -1.03(-5.94%)
Feb 04, 2008 17.38 17.55 17.17 17.34 19,715,610 -0.04(-0.20%)
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.