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

Corning (NY: GLW )

30.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 30, 2009 10.59 10.63 10.23 10.31 25,859,106 -0.37(-3.50%)
Oct 29, 2009 10.55 10.71 10.51 10.69 17,426,426 +0.25(+2.37%)
Oct 28, 2009 10.56 10.58 10.26 10.44 32,072,366 -0.22(-2.05%)
Oct 27, 2009 10.95 11.03 10.55 10.66 24,271,958 -0.29(-2.64%)
Oct 26, 2009 11.05 11.28 10.87 10.95 20,235,216 -0.10(-0.89%)
Oct 23, 2009 11.01 11.10 10.95 11.05 30,312,588 +0.04(+0.32%)
Oct 22, 2009 10.95 11.12 10.80 11.01 22,817,780 +0.06(+0.58%)
Oct 21, 2009 11.12 11.29 10.93 10.95 17,542,896 -0.03(-0.26%)
Oct 20, 2009 10.93 10.99 10.89 10.98 15,098,243 +0.01(+0.06%)
Oct 19, 2009 10.71 10.97 10.71 10.97 19,865,380 +0.12(+1.11%)
Oct 16, 2009 10.90 10.91 10.69 10.85 24,359,590 -0.09(-0.84%)
Oct 15, 2009 11.10 11.21 10.90 10.94 24,831,404 -0.33(-2.94%)
Oct 14, 2009 11.07 11.29 10.98 11.27 22,363,010 +0.43(+3.97%)
Oct 13, 2009 11.09 11.10 10.74 10.84 18,592,356 -0.28(-2.48%)
Oct 12, 2009 11.18 11.20 10.95 11.12 11,319,139 +0.05(+0.45%)
Oct 09, 2009 10.88 11.09 10.88 11.07 10,143,373 +0.14(+1.29%)
Oct 08, 2009 11.01 11.15 10.89 10.93 15,864,692 +0.07(+0.65%)
Oct 07, 2009 10.93 11.15 10.83 10.86 17,438,646 -0.08(-0.77%)
Oct 06, 2009 10.83 11.16 10.79 10.94 37,672,400 +0.49(+4.66%)
Oct 05, 2009 10.32 10.53 10.16 10.45 26,366,358 +0.18(+1.72%)
Oct 02, 2009 10.43 10.50 10.24 10.28 23,896,660 -0.27(-2.54%)
Oct 01, 2009 10.74 10.77 10.48 10.55 25,189,776 -0.26(-2.42%)
Sep 30, 2009 10.73 10.94 10.55 10.81 25,203,496 +0.09(+0.86%)
Sep 29, 2009 10.66 10.81 10.55 10.71 22,663,962 +0.07(+0.66%)
Sep 28, 2009 10.52 10.66 10.37 10.64 15,117,878 +0.17(+1.62%)
Sep 25, 2009 10.52 10.59 10.38 10.47 19,231,738 -0.06(-0.60%)
Sep 24, 2009 10.93 11.02 10.52 10.54 26,321,898 -0.39(-3.55%)
Sep 23, 2009 10.95 11.15 10.90 10.93 14,038,893 -0.06(-0.51%)
Sep 22, 2009 11.09 11.15 10.88 10.98 14,452,472 -0.02(-0.19%)
Sep 21, 2009 10.76 11.05 10.72 11.00 15,655,801 +0.23(+2.09%)
Sep 18, 2009 11.03 11.12 10.78 10.78 28,710,204 -0.20(-1.80%)
Sep 17, 2009 11.09 11.19 10.94 10.98 22,614,440 +0.03(+0.26%)
Sep 16, 2009 11.05 11.16 10.87 10.95 35,093,636 -0.20(-1.84%)
Sep 15, 2009 11.19 11.24 10.92 11.15 17,437,652 -0.01(-0.13%)
Sep 14, 2009 11.12 11.19 10.97 11.17 15,612,296 -0.16(-1.43%)
Sep 11, 2009 11.51 11.54 11.17 11.33 19,373,640 -0.08(-0.74%)
Sep 10, 2009 11.08 11.50 10.99 11.41 22,250,174 +0.25(+2.28%)
Sep 09, 2009 10.84 11.19 10.81 11.16 20,617,532 +0.30(+2.80%)
Sep 08, 2009 10.87 10.95 10.69 10.86 23,260,352 +0.04(+0.39%)
Sep 04, 2009 10.71 10.84 10.55 10.81 21,184,190 +0.08(+0.79%)
Sep 03, 2009 10.73 10.79 10.57 10.73 19,215,730 +0.08(+0.80%)
Sep 02, 2009 10.41 10.74 10.32 10.64 23,104,596 +0.17(+1.62%)
Sep 01, 2009 10.68 10.79 10.42 10.47 22,775,560 -0.17(-1.59%)
Aug 31, 2009 11.13 11.13 10.58 10.64 29,898,118 -0.59(-5.22%)
Aug 28, 2009 11.36 11.53 11.15 11.23 13,177,315 +0.00(+0.00%)
Aug 27, 2009 11.26 11.29 10.95 11.23 11,974,474 -0.10(-0.87%)
Aug 26, 2009 11.39 11.43 11.19 11.33 11,671,514 -0.08(-0.74%)
Aug 25, 2009 11.33 11.51 11.22 11.41 14,169,577 +0.18(+1.57%)
Aug 24, 2009 11.43 11.46 11.20 11.24 11,685,668 -0.12(-1.06%)
Aug 21, 2009 11.40 11.41 11.15 11.36 19,605,186 +0.14(+1.26%)
Aug 20, 2009 10.99 11.28 10.99 11.22 13,684,333 +0.11(+0.95%)
Aug 19, 2009 11.04 11.19 10.91 11.11 10,789,476 -0.10(-0.88%)
Aug 18, 2009 10.96 11.26 10.95 11.21 19,426,708 +0.37(+3.39%)
Aug 17, 2009 10.98 11.01 10.67 10.84 21,458,080 -0.36(-3.21%)
Aug 14, 2009 11.61 11.63 11.11 11.20 19,442,316 -0.43(-3.70%)
Aug 13, 2009 11.47 11.65 11.36 11.63 15,508,153 +0.18(+1.54%)
Aug 12, 2009 11.28 11.58 11.28 11.46 17,135,408 +0.16(+1.37%)
Aug 11, 2009 11.35 11.40 11.15 11.30 21,961,778 -0.26(-2.26%)
Aug 10, 2009 11.89 11.90 11.49 11.56 19,753,620 -0.40(-3.36%)
Aug 07, 2009 11.90 12.05 11.85 11.96 19,151,508 +0.24(+2.05%)
Aug 06, 2009 11.73 11.86 11.67 11.72 16,378,983 +0.02(+0.18%)
Aug 05, 2009 11.72 11.81 11.65 11.70 22,842,612 -0.05(-0.42%)
Aug 04, 2009 11.78 11.96 11.73 11.75 23,805,446 -0.11(-0.89%)
Aug 03, 2009 12.08 12.14 11.80 11.86 19,012,124 -0.14(-1.18%)
Jul 31, 2009 11.92 12.03 11.56 12.00 20,759,020 +0.06(+0.53%)
Jul 30, 2009 11.93 12.09 11.91 11.94 20,984,772 +0.09(+0.78%)
Jul 29, 2009 11.78 11.89 11.62 11.84 14,683,930 -0.06(-0.53%)
Jul 28, 2009 11.60 11.95 11.51 11.91 16,801,102 +0.37(+3.18%)
Jul 27, 2009 11.71 11.84 11.39 11.54 30,698,424 -0.46(-3.82%)
Jul 24, 2009 11.87 12.03 11.60 12.00 27,440,868 +0.15(+1.25%)
Jul 23, 2009 11.72 11.99 11.63 11.85 26,168,962 +0.24(+2.07%)
Jul 22, 2009 11.77 11.86 11.56 11.61 26,492,432 -0.18(-1.56%)
Jul 21, 2009 11.96 11.99 11.65 11.79 22,826,962 -0.13(-1.12%)
Jul 20, 2009 11.75 12.00 11.75 11.93 17,088,340 +0.19(+1.62%)
Jul 17, 2009 11.51 11.77 11.51 11.74 19,233,604 +0.16(+1.34%)
Jul 16, 2009 11.26 11.64 11.12 11.58 17,049,726 +0.28(+2.50%)
Jul 15, 2009 10.96 11.34 10.96 11.30 18,140,610 +0.42(+3.89%)
Jul 14, 2009 10.66 10.95 10.52 10.88 16,852,890 +0.24(+2.26%)
Jul 13, 2009 10.40 10.64 10.40 10.64 15,715,657 +0.22(+2.10%)
Jul 10, 2009 10.26 10.53 10.17 10.42 19,276,218 +0.23(+2.22%)
Jul 09, 2009 10.06 10.28 9.998 10.19 26,268,910 +0.16(+1.55%)
Jul 08, 2009 10.14 10.29 9.868 10.04 26,901,418 -0.11(-1.04%)
Jul 07, 2009 10.72 10.76 10.11 10.14 22,401,986 -0.58(-5.40%)
Jul 06, 2009 10.74 10.97 10.55 10.72 20,659,126 +0.04(+0.33%)
Jul 02, 2009 10.83 10.94 10.60 10.69 21,981,494 -0.31(-2.82%)
Jul 01, 2009 11.43 11.51 10.95 11.00 31,859,152 -0.34(-2.99%)
Jun 30, 2009 11.58 11.63 11.19 11.34 20,764,356 -0.15(-1.29%)
Jun 29, 2009 11.67 11.67 11.38 11.48 10,905,232 -0.07(-0.61%)
Jun 26, 2009 11.34 11.67 11.27 11.55 24,428,040 +0.17(+1.49%)
Jun 25, 2009 11.20 11.39 11.15 11.39 20,884,276 +0.50(+4.60%)
Jun 24, 2009 10.80 11.10 10.79 10.88 15,246,796 +0.06(+0.59%)
Jun 23, 2009 10.75 10.87 10.59 10.82 12,444,532 +0.12(+1.12%)
Jun 22, 2009 10.73 10.85 10.64 10.70 14,079,981 -0.10(-0.91%)
Jun 19, 2009 10.87 10.91 10.68 10.80 17,796,798 -0.04(-0.39%)
Jun 18, 2009 10.82 10.96 10.55 10.84 12,625,638 +0.06(+0.52%)
Jun 17, 2009 10.93 11.02 10.70 10.79 15,244,542 -0.12(-1.10%)
Jun 16, 2009 11.11 11.29 10.83 10.91 19,784,370 -0.20(-1.84%)
Jun 15, 2009 10.98 11.14 10.93 11.11 13,952,908 -0.11(-0.94%)
Jun 12, 2009 11.17 11.22 10.88 11.22 15,512,055 -0.05(-0.44%)
Jun 11, 2009 11.37 11.48 11.23 11.27 21,341,674 -0.09(-0.81%)
Jun 10, 2009 11.59 11.60 11.19 11.36 24,619,328 -0.02(-0.19%)
Jun 09, 2009 11.05 11.57 11.03 11.38 23,412,320 +0.42(+3.80%)
Jun 08, 2009 10.88 11.07 10.72 10.96 15,366,230 -0.04(-0.32%)
Jun 05, 2009 11.25 11.29 10.90 11.00 21,849,158 -0.04(-0.32%)
Jun 04, 2009 10.79 11.07 10.76 11.03 16,481,361 +0.27(+2.49%)
Jun 03, 2009 10.86 10.91 10.55 10.76 16,576,594 -0.18(-1.66%)
Jun 02, 2009 11.02 11.04 10.75 10.95 21,134,172 -0.08(-0.72%)
Jun 01, 2009 10.55 11.21 10.47 11.03 24,755,050 +0.65(+6.26%)
May 29, 2009 10.09 10.38 10.02 10.38 21,843,388 +0.37(+3.67%)
May 28, 2009 10.58 10.58 9.797 10.01 32,670,332 -0.31(-3.01%)
May 27, 2009 10.43 10.64 10.28 10.32 17,650,212 -0.11(-1.08%)
May 26, 2009 9.952 10.52 9.868 10.43 20,958,992 +0.38(+3.79%)
May 22, 2009 10.03 10.15 9.854 10.05 15,913,275 +0.13(+1.28%)
May 21, 2009 10.16 10.19 9.797 9.924 14,424,901 -0.35(-3.37%)
May 20, 2009 10.23 10.77 10.21 10.27 31,297,432 +0.23(+2.25%)
May 19, 2009 10.07 10.16 9.825 10.04 18,266,732 +0.06(+0.57%)
May 18, 2009 9.889 10.11 9.741 9.988 21,982,730 +0.19(+1.95%)
May 15, 2009 10.00 10.13 9.698 9.797 23,326,384 -0.14(-1.42%)
May 14, 2009 9.508 10.03 9.508 9.938 18,661,202 +0.44(+4.61%)
May 13, 2009 9.663 9.762 9.389 9.501 22,051,280 -0.32(-3.24%)
May 12, 2009 10.06 10.11 9.663 9.818 29,152,720 -0.11(-1.14%)
May 11, 2009 10.14 10.21 9.896 9.931 16,989,358 -0.35(-3.43%)
May 08, 2009 10.46 10.64 10.14 10.28 23,925,324 -0.06(-0.61%)
May 07, 2009 11.16 11.20 10.23 10.35 28,951,908 -0.74(-6.68%)
May 06, 2009 10.97 11.19 10.87 11.09 26,901,788 +0.29(+2.68%)
May 05, 2009 10.45 10.83 10.45 10.80 22,948,418 +0.28(+2.68%)
May 04, 2009 10.45 10.55 10.44 10.52 21,834,132 +0.43(+4.27%)
May 01, 2009 10.53 10.53 9.698 10.09 32,974,670 -0.23(-2.26%)
Apr 30, 2009 10.79 10.85 10.23 10.32 32,249,986 -0.16(-1.55%)
Apr 29, 2009 10.48 10.66 10.42 10.48 26,753,098 +0.11(+1.09%)
Apr 28, 2009 10.93 10.93 10.30 10.37 38,243,896 -0.81(-7.26%)
Apr 27, 2009 11.07 11.55 10.95 11.18 47,562,168 +0.36(+3.33%)
Apr 24, 2009 10.73 10.89 10.38 10.82 30,422,018 +0.15(+1.39%)
Apr 23, 2009 10.55 10.69 10.23 10.67 22,117,182 +0.26(+2.51%)
Apr 22, 2009 10.54 10.72 10.34 10.41 23,081,032 -0.24(-2.25%)
Apr 21, 2009 10.16 10.84 10.08 10.65 19,465,196 +0.35(+3.43%)
Apr 20, 2009 10.61 10.71 10.23 10.30 13,748,923 -0.48(-4.45%)
Apr 17, 2009 10.73 10.84 10.48 10.78 25,542,632 +0.15(+1.40%)
Apr 16, 2009 10.46 10.73 10.31 10.63 16,910,208 +0.25(+2.45%)
Apr 15, 2009 10.33 10.40 10.06 10.38 13,684,038 +0.08(+0.75%)
Apr 14, 2009 10.48 10.50 10.25 10.30 18,002,576 -0.14(-1.35%)
Apr 13, 2009 10.43 10.53 10.29 10.44 19,743,926 -0.22(-2.05%)
Apr 09, 2009 10.91 10.94 10.60 10.66 27,396,134 +0.13(+1.21%)
Apr 08, 2009 10.38 10.60 10.23 10.53 20,119,688 +0.34(+3.32%)
Apr 07, 2009 10.62 10.62 10.17 10.19 37,112,944 -0.90(-8.14%)
Apr 06, 2009 11.16 11.19 10.85 11.10 37,892,720 -0.17(-1.50%)
Apr 03, 2009 10.73 11.29 10.48 11.27 38,458,516 +0.51(+4.72%)
Apr 02, 2009 10.26 10.86 10.17 10.76 59,816,704 +0.77(+7.70%)
Apr 01, 2009 9.360 10.25 9.317 9.988 56,913,896 +0.62(+6.63%)
Mar 31, 2009 9.197 9.578 9.169 9.367 22,914,908 +0.28(+3.11%)
Mar 30, 2009 9.338 9.352 8.865 9.084 24,423,082 -0.96(-9.56%)
Mar 26, 2009 9.656 10.19 9.656 10.04 35,385,456 +0.50(+5.25%)
Mar 25, 2009 9.423 9.804 9.218 9.543 34,896,040 +0.25(+2.66%)
Mar 24, 2009 9.190 9.529 9.105 9.296 32,564,224 +0.13(+1.46%)
Mar 23, 2009 9.176 9.236 9.112 9.162 58,142,872 +0.39(+4.42%)
Mar 20, 2009 9.176 9.310 8.696 8.774 41,059,800 -0.16(-1.74%)
Mar 19, 2009 9.352 9.352 8.520 8.929 37,439,668 +0.11(+1.20%)
Mar 18, 2009 8.682 8.964 8.407 8.823 22,243,584 +0.06(+0.73%)
Mar 17, 2009 8.018 8.760 7.934 8.760 31,532,480 +0.73(+9.15%)
Mar 16, 2009 8.322 8.442 8.004 8.025 15,635,240 -0.24(-2.90%)
Mar 13, 2009 8.421 8.456 7.927 8.265 0 -0.10(-1.18%)
Mar 12, 2009 8.004 8.385 7.905 8.364 25,432,490 +0.32(+4.04%)
Mar 11, 2009 7.920 8.110 7.856 8.040 21,952,580 +0.13(+1.70%)
Mar 10, 2009 7.207 7.941 7.164 7.905 29,760,110 +0.85(+12.11%)
Mar 09, 2009 7.073 7.553 7.002 7.051 20,292,596 -0.11(-1.48%)
Mar 06, 2009 7.178 7.517 6.960 7.157 0 +0.04(+0.50%)
Mar 05, 2009 7.235 7.426 7.058 7.122 25,995,918 -0.28(-3.72%)
Mar 04, 2009 6.466 7.680 6.466 7.397 30,108,136 +0.70(+10.43%)
Mar 02, 2009 7.291 7.482 6.649 6.698 40,800,216 -0.75(-10.05%)
Feb 27, 2009 7.256 7.680 7.150 7.447 0 +0.06(+0.76%)
Feb 26, 2009 7.447 7.835 7.362 7.390 28,611,030 +0.04(+0.58%)
Feb 25, 2009 7.108 7.538 6.889 7.348 25,640,004 +0.19(+2.66%)
Feb 24, 2009 6.727 7.228 6.727 7.157 24,104,176 +0.48(+7.19%)
Feb 23, 2009 6.917 6.995 6.614 6.677 24,124,992 -0.25(-3.57%)
Feb 20, 2009 6.826 7.080 6.741 6.924 0 -0.26(-3.63%)
Feb 19, 2009 7.651 7.750 7.136 7.186 19,624,930 -0.40(-5.30%)
Feb 18, 2009 7.665 7.785 7.503 7.588 20,624,702 -0.03(-0.37%)
Feb 17, 2009 7.941 7.948 7.602 7.616 20,403,592 -0.54(-6.66%)
Feb 13, 2009 7.983 8.301 7.962 8.160 20,036,668 +0.14(+1.76%)
Feb 12, 2009 7.623 8.047 7.560 8.018 22,358,190 +0.13(+1.70%)
Feb 11, 2009 7.955 7.987 7.715 7.884 15,091,415 -0.01(-0.09%)
Feb 10, 2009 8.244 8.470 7.800 7.891 27,250,786 -0.52(-6.13%)
Feb 09, 2009 8.421 8.682 8.237 8.407 27,585,760 +0.13(+1.53%)
Feb 06, 2009 7.870 8.371 7.870 8.280 39,486,792 +0.54(+6.93%)
Feb 05, 2009 7.461 7.835 7.277 7.743 28,048,898 +0.16(+2.05%)
Feb 04, 2009 7.341 7.976 7.341 7.588 28,666,870 +0.30(+4.17%)
Feb 03, 2009 7.355 7.355 7.027 7.284 14,477,486 +0.05(+0.68%)
Feb 02, 2009 7.009 7.334 6.981 7.235 20,098,116 +0.10(+1.38%)
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%)
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.