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

Corning (NY: GLW )

33.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Oct 31, 2003 7.905 7.934 7.439 7.750 8,672,153 -0.16(-1.96%)
Oct 30, 2003 7.962 8.011 7.927 7.905 14,623,979 -0.06(-0.71%)
Oct 29, 2003 7.934 7.976 7.884 7.962 18,963,952 +0.02(+0.27%)
Oct 28, 2003 7.743 8.011 7.708 7.941 21,820,148 +0.34(+4.46%)
Oct 27, 2003 7.447 7.637 7.362 7.602 11,205,469 +0.27(+3.66%)
Oct 24, 2003 7.411 7.439 7.270 7.334 10,798,291 -0.15(-1.98%)
Oct 23, 2003 7.221 7.482 7.150 7.482 21,014,718 +0.14(+1.92%)
Oct 22, 2003 7.552 7.581 7.270 7.341 15,929,526 -0.27(-3.53%)
Oct 21, 2003 7.623 7.672 7.552 7.609 14,948,417 -0.01(-0.09%)
Oct 20, 2003 7.764 7.764 7.552 7.616 18,267,754 -0.15(-1.91%)
Oct 17, 2003 7.835 7.849 7.679 7.764 13,692,740 +0.00(+0.00%)
Oct 16, 2003 7.588 7.835 7.538 7.764 19,481,354 +0.04(+0.46%)
Oct 15, 2003 7.877 7.948 7.694 7.729 28,621,606 -0.15(-1.88%)
Oct 14, 2003 7.835 7.877 7.778 7.877 14,844,144 +0.08(+1.00%)
Oct 13, 2003 7.729 7.856 7.736 7.799 23,023,404 +0.07(+0.91%)
Oct 10, 2003 7.602 7.750 7.567 7.729 23,895,848 +0.13(+1.67%)
Oct 09, 2003 7.489 7.708 7.545 7.602 16,421,569 +0.11(+1.51%)
Oct 08, 2003 7.496 7.524 7.200 7.489 16,207,354 -0.01(-0.09%)
Oct 07, 2003 7.080 7.517 6.988 7.496 23,149,638 +0.29(+4.02%)
Oct 06, 2003 6.917 7.178 6.847 7.207 16,357,673 +0.29(+4.18%)
Oct 03, 2003 6.776 7.016 6.776 6.917 19,544,542 +0.21(+3.16%)
Oct 02, 2003 6.557 6.705 6.515 6.705 14,855,903 +0.11(+1.60%)
Oct 01, 2003 6.656 6.698 6.529 6.600 18,735,994 -0.05(-0.74%)
Sep 30, 2003 6.656 6.783 6.388 6.649 19,778,590 -0.13(-1.87%)
Sep 29, 2003 6.360 6.776 6.409 6.776 19,938,968 +0.42(+6.55%)
Sep 26, 2003 6.423 6.430 6.254 6.360 14,080,508 -0.01(-0.11%)
Sep 25, 2003 6.656 6.670 6.367 6.367 14,898,831 -0.29(-4.35%)
Sep 24, 2003 6.712 6.825 6.607 6.656 19,159,890 -0.06(-0.84%)
Sep 23, 2003 6.847 6.967 6.691 6.712 20,139,298 -0.13(-1.96%)
Sep 22, 2003 6.938 6.945 6.769 6.847 17,635,310 -0.21(-3.00%)
Sep 19, 2003 6.832 7.080 6.804 7.058 35,247,528 +0.19(+2.77%)
Sep 18, 2003 6.600 6.896 6.480 6.868 27,559,032 +0.27(+4.06%)
Sep 17, 2003 6.522 6.600 6.409 6.600 16,982,182 +0.08(+1.19%)
Sep 16, 2003 6.155 6.522 6.155 6.522 14,967,260 +0.37(+5.96%)
Sep 15, 2003 6.070 6.169 6.000 6.155 7,576,428 +0.09(+1.51%)
Sep 12, 2003 6.035 6.070 5.922 6.063 6,401,789 +0.04(+0.70%)
Sep 11, 2003 6.014 6.070 5.901 6.021 10,242,778 +0.03(+0.47%)
Sep 10, 2003 6.211 6.211 5.985 5.993 12,384,217 -0.30(-4.71%)
Sep 09, 2003 6.374 6.423 6.225 6.289 12,287,310 -0.08(-1.33%)
Sep 08, 2003 6.204 6.416 6.204 6.374 17,245,842 +0.19(+3.08%)
Sep 05, 2003 6.035 6.254 5.943 6.183 14,241,027 +0.14(+2.34%)
Sep 04, 2003 5.964 6.169 5.964 6.042 13,492,693 -0.04(-0.70%)
Sep 03, 2003 5.894 6.141 5.873 6.084 16,522,301 +0.23(+3.98%)
Sep 02, 2003 5.823 5.894 5.668 5.851 9,162,354 +0.03(+0.48%)
Aug 29, 2003 5.753 5.837 5.753 5.823 7,595,554 +0.01(+0.12%)
Aug 28, 2003 5.943 5.950 5.774 5.816 5,845,426 -0.08(-1.44%)
Aug 27, 2003 5.788 5.908 5.781 5.901 7,388,423 +0.11(+1.95%)
Aug 26, 2003 5.654 5.816 5.625 5.788 9,944,407 +0.09(+1.61%)
Aug 25, 2003 5.753 5.760 5.633 5.696 7,710,737 -0.10(-1.71%)
Aug 22, 2003 6.000 6.000 5.703 5.795 12,292,410 -0.11(-1.79%)
Aug 21, 2003 5.936 6.007 5.858 5.901 10,455,292 -0.01(-0.24%)
Aug 20, 2003 5.731 5.929 5.717 5.915 10,831,018 +0.13(+2.20%)
Aug 19, 2003 5.781 5.809 5.703 5.788 10,202,967 +0.04(+0.74%)
Aug 18, 2003 5.661 5.753 5.647 5.745 7,950,029 +0.11(+1.88%)
Aug 15, 2003 5.618 5.647 5.541 5.640 4,572,039 +0.02(+0.38%)
Aug 14, 2003 5.576 5.625 5.470 5.618 8,717,348 +0.05(+0.89%)
Aug 13, 2003 5.428 5.569 5.407 5.569 8,115,790 +0.18(+3.41%)
Aug 12, 2003 5.230 5.400 5.230 5.386 6,145,496 +0.13(+2.42%)
Aug 11, 2003 5.202 5.301 5.195 5.258 5,359,051 +0.06(+1.09%)
Aug 08, 2003 5.188 5.273 5.117 5.202 7,216,145 +0.02(+0.41%)
Aug 07, 2003 5.117 5.195 5.089 5.181 11,355,929 +0.06(+1.10%)
Aug 06, 2003 5.188 5.308 5.047 5.124 15,822,277 -0.18(-3.46%)
Aug 05, 2003 5.505 5.534 5.287 5.308 13,882,586 -0.28(-5.05%)
Aug 04, 2003 5.703 5.753 5.527 5.590 10,328,634 -0.18(-3.18%)
Aug 01, 2003 5.696 5.788 5.682 5.774 7,398,057 +0.03(+0.49%)
Jul 31, 2003 5.753 5.823 5.682 5.745 15,503,364 +0.10(+1.75%)
Jul 30, 2003 5.618 5.682 5.541 5.647 9,837,442 +0.06(+1.01%)
Jul 29, 2003 5.682 5.710 5.505 5.590 9,359,567 -0.09(-1.61%)
Jul 28, 2003 5.788 5.788 5.668 5.682 9,607,359 -0.05(-0.86%)
Jul 25, 2003 5.717 5.802 5.668 5.731 14,729,102 +0.04(+0.74%)
Jul 24, 2003 5.802 5.837 5.689 5.689 33,889,132 -0.44(-7.14%)
Jul 23, 2003 5.985 6.183 5.894 6.127 26,403,236 +0.32(+5.47%)
Jul 22, 2003 5.823 5.823 5.534 5.809 35,144,528 +0.51(+9.59%)
Jul 21, 2003 5.407 6.028 5.301 5.301 9,456,899 -0.09(-1.70%)
Jul 18, 2003 5.435 5.541 5.329 5.393 10,956,544 +0.08(+1.46%)
Jul 17, 2003 5.505 5.689 5.294 5.315 13,889,812 -0.47(-8.17%)
Jul 16, 2003 5.957 5.964 5.731 5.788 11,516,307 -0.17(-2.84%)
Jul 15, 2003 5.908 5.971 5.788 5.957 10,250,712 +0.04(+0.60%)
Jul 14, 2003 6.141 6.155 5.865 5.922 9,449,815 -0.08(-1.29%)
Jul 11, 2003 5.929 6.070 5.929 6.000 11,431,726 +0.10(+1.67%)
Jul 10, 2003 5.964 6.098 5.788 5.901 14,471,393 -0.27(-4.35%)
Jul 09, 2003 5.873 6.247 5.802 6.169 21,258,542 +0.27(+4.55%)
Jul 08, 2003 5.640 5.929 5.590 5.901 16,226,055 +0.32(+5.69%)
Jul 07, 2003 5.505 5.583 5.435 5.583 9,561,456 +0.17(+3.13%)
Jul 03, 2003 5.315 5.527 5.308 5.414 4,591,165 -0.06(-1.16%)
Jul 02, 2003 5.294 5.505 5.280 5.477 20,513,466 +0.21(+4.02%)
Jul 01, 2003 5.209 5.266 5.068 5.266 11,123,722 +0.05(+0.95%)
Jun 30, 2003 5.294 5.378 5.124 5.216 8,899,686 -0.08(-1.47%)
Jun 27, 2003 5.294 5.378 5.266 5.294 7,912,768 +0.01(+0.13%)
Jun 26, 2003 5.287 5.336 5.202 5.287 8,756,593 +0.11(+2.04%)
Jun 25, 2003 5.068 5.294 5.054 5.181 13,031,253 +0.15(+2.95%)
Jun 24, 2003 5.237 5.357 4.870 5.033 21,225,248 -0.12(-2.33%)
Jun 23, 2003 5.541 5.583 5.047 5.153 24,741,090 -0.42(-7.59%)
Jun 20, 2003 5.753 5.753 5.541 5.576 23,495,188 -0.08(-1.50%)
Jun 19, 2003 5.625 5.767 5.583 5.661 13,309,363 +0.05(+0.88%)
Jun 18, 2003 5.555 5.625 5.463 5.611 8,649,910 +0.03(+0.51%)
Jun 17, 2003 5.505 5.611 5.484 5.583 12,882,634 +0.11(+1.93%)
Jun 16, 2003 5.435 5.491 5.294 5.477 10,129,295 +0.11(+2.11%)
Jun 13, 2003 5.548 5.611 5.336 5.364 12,061,478 -0.16(-2.94%)
Jun 12, 2003 5.647 5.682 5.470 5.527 10,993,379 -0.05(-0.89%)
Jun 11, 2003 5.491 5.618 5.400 5.576 12,837,014 +0.14(+2.60%)
Jun 10, 2003 5.442 5.583 5.329 5.435 8,952,531 +0.00(+0.00%)
Jun 09, 2003 5.470 5.527 5.223 5.435 12,923,720 -0.11(-1.91%)
Jun 06, 2003 5.844 5.993 5.513 5.541 27,908,266 -0.04(-0.63%)
Jun 05, 2003 5.400 5.654 5.287 5.576 19,714,270 +0.13(+2.46%)
Jun 04, 2003 4.997 5.470 4.990 5.442 22,908,930 +0.48(+9.67%)
Jun 03, 2003 5.174 5.174 4.870 4.962 21,684,988 -0.20(-3.83%)
Jun 02, 2003 5.308 5.569 5.138 5.160 27,965,928 +0.00(+0.00%)
May 30, 2003 4.828 5.188 4.800 5.160 31,709,442 +0.33(+6.87%)
May 29, 2003 4.482 4.870 4.482 4.828 25,939,106 +0.38(+8.57%)
May 28, 2003 4.588 4.588 4.411 4.447 15,057,225 -0.09(-2.02%)
May 27, 2003 4.270 4.539 4.242 4.539 15,138,264 +0.29(+6.81%)
May 23, 2003 4.228 4.341 4.186 4.249 9,836,592 +0.01(+0.33%)
May 22, 2003 4.037 4.277 4.030 4.235 14,380,295 +0.19(+4.71%)
May 21, 2003 4.129 4.221 4.037 4.044 9,257,844 -0.18(-4.18%)
May 20, 2003 4.235 4.306 4.101 4.221 11,489,813 -0.02(-0.50%)
May 19, 2003 4.306 4.369 4.235 4.242 10,249,720 -0.20(-4.45%)
May 16, 2003 4.376 4.440 4.242 4.440 11,627,806 +0.06(+1.29%)
May 15, 2003 4.411 4.447 4.341 4.383 11,777,558 -0.04(-0.80%)
May 14, 2003 4.390 4.673 4.320 4.419 15,858,122 +0.08(+1.79%)
May 13, 2003 4.235 4.411 4.214 4.341 22,571,174 +0.12(+2.84%)
May 12, 2003 4.101 4.221 4.101 4.221 10,757,772 +0.06(+1.36%)
May 09, 2003 4.094 4.164 4.073 4.164 7,653,925 +0.09(+2.25%)
May 08, 2003 4.115 4.200 4.030 4.073 11,193,426 -0.09(-2.20%)
May 07, 2003 4.066 4.207 4.066 4.164 26,369,518 +0.14(+3.51%)
May 06, 2003 3.974 4.108 3.946 4.023 21,065,438 +0.06(+1.42%)
May 05, 2003 3.882 3.981 3.861 3.967 19,482,770 +0.13(+3.50%)
May 02, 2003 3.833 3.847 3.776 3.833 13,452,882 -0.01(-0.18%)
May 01, 2003 3.896 3.896 3.755 3.840 8,198,246 +0.01(+0.37%)
Apr 30, 2003 3.790 3.826 3.720 3.826 19,099,678 +0.00(+0.00%)
Apr 29, 2003 3.804 3.868 3.776 3.826 31,559,974 -0.18(-4.41%)
Apr 28, 2003 4.235 4.235 3.995 4.002 9,196,356 -0.05(-1.22%)
Apr 25, 2003 4.073 4.094 3.981 4.051 8,086,180 -0.06(-1.37%)
Apr 24, 2003 4.136 4.256 4.080 4.108 13,992,810 -0.04(-1.02%)
Apr 23, 2003 4.306 4.341 4.059 4.150 20,424,068 -0.23(-5.31%)
Apr 22, 2003 4.249 4.411 4.228 4.383 21,918,612 +0.07(+1.64%)
Apr 21, 2003 4.235 4.327 4.207 4.313 16,543,694 +0.08(+1.83%)
Apr 17, 2003 4.101 4.235 4.080 4.235 13,653,212 +0.14(+3.45%)
Apr 16, 2003 4.235 4.270 4.080 4.094 8,163,677 -0.13(-3.01%)
Apr 15, 2003 4.129 4.235 4.122 4.221 13,212,457 +0.13(+3.10%)
Apr 14, 2003 4.009 4.101 3.974 4.094 5,758,012 +0.08(+2.11%)
Apr 11, 2003 4.094 4.136 3.995 4.009 6,836,169 -0.08(-2.07%)
Apr 10, 2003 3.917 4.094 3.889 4.094 7,080,561 +0.18(+4.50%)
Apr 09, 2003 4.150 4.150 3.917 3.917 7,781,717 -0.14(-3.48%)
Apr 08, 2003 4.129 4.129 4.016 4.059 9,741,952 -0.07(-1.71%)
Apr 07, 2003 4.164 4.306 4.115 4.129 12,368,065 +0.07(+1.74%)
Apr 04, 2003 4.164 4.164 3.960 4.059 7,803,535 -0.07(-1.71%)
Apr 03, 2003 4.164 4.200 4.129 4.129 7,895,767 -0.04(-0.85%)
Apr 02, 2003 4.200 4.228 4.164 4.164 11,984,689 +0.03(+0.68%)
Apr 01, 2003 4.150 4.186 4.073 4.136 11,554,843 +0.01(+0.34%)
Mar 31, 2003 4.136 4.221 4.108 4.122 10,678,291 -0.11(-2.67%)
Mar 28, 2003 4.284 4.334 4.207 4.235 14,205,325 -0.01(-0.33%)
Mar 27, 2003 4.080 4.299 4.080 4.249 13,587,757 +0.01(+0.33%)
Mar 26, 2003 4.221 4.256 4.164 4.235 10,386,721 +0.08(+1.87%)
Mar 25, 2003 4.150 4.235 4.108 4.157 12,044,902 -0.01(-0.17%)
Mar 24, 2003 4.235 4.270 4.108 4.164 12,484,382 -0.16(-3.59%)
Mar 21, 2003 4.440 4.517 4.306 4.320 20,068,178 -0.02(-0.49%)
Mar 20, 2003 4.348 4.369 4.249 4.341 21,271,010 -0.07(-1.60%)
Mar 19, 2003 4.299 4.447 4.270 4.411 30,061,038 +0.18(+4.17%)
Mar 18, 2003 4.164 4.249 4.150 4.235 22,704,634 +0.14(+3.45%)
Mar 17, 2003 4.094 4.164 3.847 4.094 25,142,458 -0.06(-1.53%)
Mar 14, 2003 4.242 4.277 4.115 4.157 32,120,446 +0.13(+3.33%)
Mar 13, 2003 3.917 4.044 3.868 4.023 20,037,434 +0.19(+4.97%)
Mar 12, 2003 3.882 3.931 3.762 3.833 18,703,692 -0.03(-0.73%)
Mar 11, 2003 4.016 4.129 3.840 3.861 13,472,008 -0.04(-1.08%)
Mar 10, 2003 4.087 4.228 3.889 3.903 18,158,662 -0.18(-4.49%)
Mar 07, 2003 3.720 4.115 3.706 4.087 21,660,336 +0.20(+5.27%)
Mar 06, 2003 3.755 3.953 3.699 3.882 20,387,516 +0.08(+2.23%)
Mar 05, 2003 3.607 3.812 3.593 3.797 19,974,530 +0.25(+7.17%)
Mar 04, 2003 3.656 3.656 3.515 3.543 9,802,589 -0.06(-1.57%)
Mar 03, 2003 3.388 3.677 3.388 3.600 12,490,615 +0.13(+3.66%)
Feb 28, 2003 3.409 3.522 3.402 3.473 9,309,981 +0.08(+2.50%)
Feb 27, 2003 3.388 3.494 3.353 3.388 8,483,157 +0.04(+1.27%)
Feb 26, 2003 3.452 3.522 3.282 3.346 8,068,612 -0.07(-2.07%)
Feb 25, 2003 3.430 3.487 3.204 3.416 12,788,136 -0.04(-1.02%)
Feb 24, 2003 3.459 3.522 3.423 3.452 9,850,759 -0.07(-2.00%)
Feb 21, 2003 3.572 3.614 3.423 3.522 13,627,569 -0.11(-2.92%)
Feb 20, 2003 3.741 3.741 3.579 3.628 12,533,260 -0.05(-1.34%)
Feb 19, 2003 3.769 3.776 3.663 3.677 12,286,601 -0.03(-0.76%)
Feb 18, 2003 3.741 3.776 3.670 3.706 18,785,298 +0.05(+1.35%)
Feb 14, 2003 3.600 3.677 3.572 3.656 13,807,356 +0.09(+2.57%)
Feb 13, 2003 3.494 3.628 3.423 3.564 16,771,509 +0.07(+2.02%)
Feb 12, 2003 3.600 3.741 3.473 3.494 18,397,954 -0.28(-7.30%)
Feb 11, 2003 3.946 3.960 3.635 3.769 31,264,862 -0.04(-1.11%)
Feb 10, 2003 3.317 3.826 3.289 3.812 40,544,100 +0.59(+18.16%)
Feb 07, 2003 3.141 3.282 3.070 3.226 25,743,592 +0.26(+8.81%)
Feb 06, 2003 2.852 2.979 2.837 2.965 7,248,731 +0.11(+3.96%)
Feb 05, 2003 2.880 2.986 2.837 2.852 10,082,117 +0.01(+0.50%)
Feb 04, 2003 2.852 2.887 2.788 2.837 6,787,432 -0.06(-1.95%)
Feb 03, 2003 2.845 3.021 2.837 2.894 9,476,450 +0.01(+0.49%)
Jan 31, 2003 2.859 2.943 2.837 2.880 12,388,183 -0.04(-1.21%)
Jan 30, 2003 3.042 3.063 2.908 2.915 6,700,585 -0.16(-5.06%)
Jan 29, 2003 2.929 3.099 2.830 3.070 10,410,664 +0.13(+4.57%)
Jan 28, 2003 2.816 2.957 2.795 2.936 9,411,138 +0.16(+5.58%)
Jan 27, 2003 2.717 2.852 2.717 2.781 11,338,645 -0.04(-1.50%)
Jan 24, 2003 2.908 2.936 2.746 2.823 18,607,494 -0.25(-8.26%)
Jan 23, 2003 3.106 3.120 2.400 3.077 11,986,389 +0.20(+7.13%)
Jan 22, 2003 2.894 3.049 2.859 2.873 12,306,011 -0.02(-0.73%)
Jan 21, 2003 3.028 3.247 2.845 2.894 12,552,670 -0.13(-4.43%)
Jan 17, 2003 2.753 3.176 2.753 3.028 18,767,446 +0.10(+3.37%)
Jan 16, 2003 3.317 3.346 2.929 2.929 16,868,132 -0.40(-11.89%)
Jan 15, 2003 3.332 3.346 3.190 3.324 11,438,668 -0.01(-0.21%)
Jan 14, 2003 3.247 3.388 3.190 3.332 12,513,284 +0.08(+2.39%)
Jan 13, 2003 3.212 3.339 3.155 3.254 17,048,912 +0.07(+2.22%)
Jan 10, 2003 2.866 3.339 2.866 3.183 30,434,922 +0.18(+6.12%)
Jan 09, 2003 2.703 3.000 2.703 3.000 21,292,120 +0.34(+12.73%)
Jan 08, 2003 2.823 2.830 2.605 2.661 12,300,627 -0.17(-5.99%)
Jan 07, 2003 2.823 2.887 2.781 2.830 13,949,882 +0.04(+1.52%)
Jan 06, 2003 2.746 2.859 2.717 2.788 13,447,781 +0.10(+3.67%)
Jan 03, 2003 2.668 2.809 2.555 2.689 11,512,057 +0.04(+1.60%)
Jan 02, 2003 2.421 2.668 2.357 2.647 13,478,100 +0.31(+13.29%)
Dec 31, 2002 2.188 2.407 2.188 2.336 13,110,733 +0.14(+6.43%)
Dec 30, 2002 2.266 2.287 2.188 2.195 10,219,968 -0.08(-3.42%)
Dec 27, 2002 2.343 2.343 2.230 2.273 9,931,090 +0.07(+3.21%)
Dec 26, 2002 2.294 2.357 2.195 2.202 7,920,985 -0.09(-4.00%)
Dec 24, 2002 2.329 2.357 2.273 2.294 4,578,414 -0.07(-2.98%)
Dec 23, 2002 2.294 2.400 2.202 2.365 11,342,045 +0.07(+3.08%)
Dec 20, 2002 2.456 2.470 2.259 2.294 13,740,910 -0.07(-2.98%)
Dec 19, 2002 2.485 2.583 2.266 2.365 13,144,877 -0.17(-6.69%)
Dec 18, 2002 2.576 2.703 2.506 2.534 10,492,412 -0.10(-3.75%)
Dec 17, 2002 2.717 2.739 2.612 2.633 7,654,917 -0.12(-4.36%)
Dec 16, 2002 2.654 2.802 2.647 2.753 7,811,327 +0.10(+3.72%)
Dec 13, 2002 2.654 2.710 2.541 2.654 6,463,560 -0.11(-3.84%)
Dec 12, 2002 2.823 2.929 2.717 2.760 9,575,624 -0.06(-2.25%)
Dec 11, 2002 2.647 2.922 2.555 2.823 14,601,169 +0.18(+6.67%)
Dec 10, 2002 2.435 2.647 2.435 2.647 11,329,861 +0.27(+11.28%)
Dec 09, 2002 2.612 2.654 2.350 2.379 17,098,782 -0.34(-12.47%)
Dec 06, 2002 2.654 2.802 2.541 2.717 13,856,943 -0.07(-2.53%)
Dec 05, 2002 3.028 3.099 2.717 2.788 19,711,294 -0.20(-6.62%)
Dec 04, 2002 2.823 3.014 2.717 2.986 27,804,134 -0.19(-6.00%)
Dec 03, 2002 3.522 3.522 3.148 3.176 19,825,202 -0.35(-9.82%)
Dec 02, 2002 3.332 3.515 3.247 3.522 29,631,192 +0.40(+12.64%)
Nov 29, 2002 2.979 3.155 2.929 3.127 13,245,326 +0.22(+7.52%)
Nov 27, 2002 2.717 2.936 2.612 2.908 21,479,132 +0.26(+9.87%)
Nov 26, 2002 2.859 2.922 2.647 2.647 22,316,014 -0.25(-8.54%)
Nov 25, 2002 2.908 2.993 2.675 2.894 26,984,818 -0.01(-0.24%)
Nov 22, 2002 3.106 3.212 2.894 2.901 29,581,464 -0.31(-9.67%)
Nov 21, 2002 3.176 3.282 3.070 3.212 39,823,532 +0.23(+7.82%)
Nov 20, 2002 2.837 3.106 2.830 2.979 29,498,866 +0.19(+6.84%)
Nov 19, 2002 2.682 2.950 2.612 2.788 29,668,170 +0.11(+3.95%)
Nov 18, 2002 2.470 2.753 2.463 2.682 28,567,910 +0.29(+12.09%)
Nov 15, 2002 2.379 2.407 2.209 2.393 17,194,130 +0.01(+0.59%)
Nov 14, 2002 2.118 2.435 2.118 2.379 34,986,276 +0.30(+14.63%)
Nov 13, 2002 1.927 2.075 1.878 2.075 37,289,792 +0.25(+13.51%)
Nov 12, 2002 1.906 1.906 1.772 1.828 20,715,354 +0.30(+19.91%)
Nov 11, 2002 1.694 1.694 1.525 1.525 8,889,202 -0.17(-10.00%)
Nov 08, 2002 1.856 1.885 1.638 1.694 12,067,145 -0.16(-8.40%)
Nov 07, 2002 1.976 1.976 1.765 1.849 16,135,099 -0.13(-6.76%)
Nov 06, 2002 1.743 1.998 1.694 1.983 27,223,260 +0.35(+21.64%)
Nov 05, 2002 1.546 1.638 1.525 1.630 9,373,168 +0.11(+7.44%)
Nov 04, 2002 1.510 1.630 1.496 1.518 18,807,824 +0.06(+4.37%)
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.