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: 6:30 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 (%)
Feb 27, 2004 9.056 9.070 8.822 8.858 9,318,465 -0.06(-0.71%)
Feb 26, 2004 8.929 9.063 8.823 8.922 11,558,330 +0.05(+0.56%)
Feb 25, 2004 8.689 8.943 8.668 8.872 11,150,451 +0.18(+2.11%)
Feb 24, 2004 8.731 8.774 8.505 8.689 12,084,649 -0.12(-1.36%)
Feb 23, 2004 9.077 9.275 8.717 8.809 15,924,864 -0.30(-3.26%)
Feb 20, 2004 9.183 9.183 8.936 9.105 22,061,898 -0.08(-0.85%)
Feb 19, 2004 9.331 9.409 9.091 9.183 17,737,300 -0.12(-1.29%)
Feb 18, 2004 9.127 9.317 9.056 9.303 18,628,288 +0.25(+2.81%)
Feb 17, 2004 8.908 9.148 8.887 9.049 12,929,026 +0.29(+3.30%)
Feb 13, 2004 9.035 9.105 8.710 8.760 12,386,981 -0.17(-1.90%)
Feb 12, 2004 9.035 9.091 8.830 8.929 10,931,140 -0.15(-1.63%)
Feb 11, 2004 8.950 9.105 8.851 9.077 12,800,953 +0.13(+1.42%)
Feb 10, 2004 8.922 8.950 8.752 8.950 13,048,882 -0.02(-0.24%)
Feb 09, 2004 9.042 9.204 8.894 8.971 16,430,640 +0.06(+0.71%)
Feb 06, 2004 8.541 8.957 8.520 8.908 23,680,524 +0.56(+6.77%)
Feb 05, 2004 8.512 8.632 8.343 8.343 13,178,231 -0.12(-1.42%)
Feb 04, 2004 8.604 8.611 8.308 8.463 16,884,564 -0.35(-3.93%)
Feb 03, 2004 8.887 8.901 8.668 8.809 11,717,430 -0.10(-1.11%)
Feb 02, 2004 9.120 9.197 8.851 8.908 11,791,242 -0.21(-2.32%)
Jan 30, 2004 8.894 9.197 8.788 9.120 13,283,778 +0.31(+3.53%)
Jan 29, 2004 9.042 9.141 8.625 8.809 19,011,232 -0.28(-3.03%)
Jan 28, 2004 9.444 9.522 9.042 9.084 15,550,278 -0.34(-3.60%)
Jan 27, 2004 9.472 9.522 9.261 9.423 22,594,876 -0.05(-0.52%)
Jan 26, 2004 9.247 9.501 9.148 9.472 14,987,407 +0.13(+1.44%)
Jan 23, 2004 8.929 9.367 8.823 9.338 28,800,196 +0.23(+2.56%)
Jan 22, 2004 9.388 9.402 9.007 9.105 20,285,164 -0.35(-3.66%)
Jan 21, 2004 9.592 9.600 9.381 9.451 18,308,246 -0.28(-2.83%)
Jan 20, 2004 9.529 9.804 9.480 9.727 35,422,180 +0.26(+2.76%)
Jan 16, 2004 8.823 9.529 8.767 9.465 35,400,080 +0.70(+7.97%)
Jan 15, 2004 8.661 8.795 8.647 8.767 13,963,955 +0.09(+1.06%)
Jan 14, 2004 8.534 8.675 8.512 8.675 12,354,255 +0.16(+1.82%)
Jan 13, 2004 8.498 8.640 8.435 8.520 16,441,974 -0.04(-0.41%)
Jan 12, 2004 8.505 8.590 8.371 8.555 18,200,290 +0.08(+1.00%)
Jan 09, 2004 8.329 8.640 8.301 8.470 23,099,094 -0.01(-0.08%)
Jan 08, 2004 8.061 8.484 7.531 8.477 35,160,224 +0.42(+5.17%)
Jan 07, 2004 8.096 8.209 7.835 8.061 20,455,740 -0.04(-0.44%)
Jan 06, 2004 7.835 8.153 7.708 8.096 25,131,264 +0.32(+4.18%)
Jan 05, 2004 7.341 7.778 7.313 7.771 25,590,996 +0.52(+7.21%)
Jan 02, 2004 7.433 7.475 7.200 7.249 12,156,761 -0.11(-1.53%)
Dec 31, 2003 7.306 7.411 7.277 7.362 8,845,699 +0.06(+0.87%)
Dec 30, 2003 7.320 7.461 7.270 7.298 9,371,734 -0.04(-0.58%)
Dec 29, 2003 7.242 7.334 7.200 7.341 10,362,744 +0.10(+1.36%)
Dec 26, 2003 7.256 7.320 7.200 7.242 3,291,086 +0.04(+0.59%)
Dec 24, 2003 7.270 7.270 7.193 7.200 3,426,385 -0.07(-0.97%)
Dec 23, 2003 7.362 7.433 7.200 7.270 9,458,439 -0.04(-0.58%)
Dec 22, 2003 7.327 7.376 7.270 7.313 11,302,325 -0.05(-0.67%)
Dec 19, 2003 7.489 7.510 7.334 7.362 16,244,197 -0.08(-1.14%)
Dec 18, 2003 7.058 7.560 7.256 7.447 26,575,914 +0.39(+5.50%)
Dec 17, 2003 7.115 7.256 6.981 7.058 23,312,312 -0.17(-2.34%)
Dec 16, 2003 7.510 7.588 7.221 7.228 18,865,592 -0.40(-5.19%)
Dec 15, 2003 7.771 7.913 7.602 7.623 15,446,290 +0.01(+0.19%)
Dec 12, 2003 7.503 7.630 7.418 7.609 10,794,141 +0.20(+2.67%)
Dec 11, 2003 7.143 7.454 7.058 7.411 15,682,318 +0.30(+4.17%)
Dec 10, 2003 7.200 7.263 7.044 7.115 19,821,466 +0.13(+1.92%)
Dec 09, 2003 7.376 7.545 6.953 6.981 21,207,038 -0.40(-5.36%)
Dec 08, 2003 7.376 7.496 7.115 7.376 16,833,278 -0.06(-0.76%)
Dec 05, 2003 7.588 7.623 7.404 7.433 12,158,036 -0.23(-2.95%)
Dec 04, 2003 7.793 7.920 7.538 7.658 14,197,292 -0.13(-1.72%)
Dec 03, 2003 8.018 8.047 7.771 7.793 9,689,509 -0.17(-2.13%)
Dec 02, 2003 8.089 8.117 7.941 7.962 14,149,689 -0.19(-2.34%)
Dec 01, 2003 8.124 8.216 8.103 8.153 10,123,740 +0.06(+0.70%)
Nov 28, 2003 8.047 8.118 7.990 8.096 3,289,386 +0.01(+0.17%)
Nov 26, 2003 8.061 8.167 7.984 8.082 8,184,222 +0.02(+0.26%)
Nov 25, 2003 8.018 8.167 8.061 8.061 13,806,696 +0.04(+0.53%)
Nov 24, 2003 7.814 8.047 7.785 8.018 11,812,918 +0.35(+4.60%)
Nov 21, 2003 7.651 7.842 7.602 7.665 8,657,272 +0.01(+0.18%)
Nov 20, 2003 7.722 7.948 7.553 7.651 14,723,044 -0.07(-0.91%)
Nov 19, 2003 7.574 7.764 7.440 7.722 17,688,138 +0.28(+3.79%)
Nov 18, 2003 7.835 7.983 7.313 7.440 25,327,624 -0.40(-5.04%)
Nov 17, 2003 8.011 8.033 7.658 7.835 29,124,346 -0.35(-4.23%)
Nov 14, 2003 8.294 8.393 7.764 8.181 9,320,448 -0.11(-1.36%)
Nov 13, 2003 8.343 8.378 8.273 8.294 13,084,159 +0.04(+0.51%)
Nov 12, 2003 8.153 8.294 8.174 8.251 15,894,404 +0.10(+1.21%)
Nov 11, 2003 8.407 8.421 8.124 8.153 11,275,124 -0.25(-3.02%)
Nov 10, 2003 8.470 8.682 8.400 8.407 16,340,536 -0.06(-0.75%)
Nov 07, 2003 8.477 8.710 8.435 8.470 15,663,192 -0.01(-0.08%)
Nov 06, 2003 8.421 8.520 8.336 8.477 13,224,558 +0.17(+2.04%)
Nov 05, 2003 7.955 8.330 8.138 8.308 13,281,228 +0.07(+0.86%)
Nov 04, 2003 7.955 8.244 7.927 8.237 20,939,698 +0.32(+4.01%)
Nov 03, 2003 7.750 7.927 7.764 7.920 8,643,149 +0.17(+2.19%)
Oct 31, 2003 7.905 7.934 7.440 7.750 8,672,006 -0.16(-1.96%)
Oct 30, 2003 7.962 8.011 7.927 7.905 14,623,730 -0.06(-0.71%)
Oct 29, 2003 7.934 7.976 7.884 7.962 18,963,630 +0.02(+0.27%)
Oct 28, 2003 7.743 8.011 7.708 7.941 21,819,778 +0.34(+4.46%)
Oct 27, 2003 7.447 7.637 7.362 7.602 11,205,279 +0.27(+3.66%)
Oct 24, 2003 7.411 7.440 7.270 7.334 10,798,108 -0.15(-1.98%)
Oct 23, 2003 7.221 7.482 7.150 7.482 21,014,360 +0.14(+1.92%)
Oct 22, 2003 7.553 7.581 7.270 7.341 15,929,256 -0.27(-3.53%)
Oct 21, 2003 7.623 7.673 7.553 7.609 14,948,164 -0.01(-0.09%)
Oct 20, 2003 7.764 7.764 7.553 7.616 18,267,444 -0.15(-1.91%)
Oct 17, 2003 7.835 7.849 7.680 7.764 13,692,507 +0.00(+0.00%)
Oct 16, 2003 7.588 7.835 7.538 7.764 19,481,022 +0.04(+0.46%)
Oct 15, 2003 7.877 7.948 7.694 7.729 28,621,120 -0.15(-1.88%)
Oct 14, 2003 7.835 7.877 7.778 7.877 14,843,892 +0.08(+1.00%)
Oct 13, 2003 7.729 7.856 7.736 7.800 23,023,014 +0.07(+0.91%)
Oct 10, 2003 7.602 7.750 7.567 7.729 23,895,442 +0.13(+1.67%)
Oct 09, 2003 7.489 7.708 7.545 7.602 16,421,290 +0.11(+1.51%)
Oct 08, 2003 7.496 7.524 7.200 7.489 16,207,079 -0.01(-0.09%)
Oct 07, 2003 7.080 7.517 6.988 7.496 23,149,246 +0.29(+4.02%)
Oct 06, 2003 6.917 7.178 6.847 7.207 16,357,395 +0.29(+4.18%)
Oct 03, 2003 6.776 7.016 6.776 6.917 19,544,210 +0.21(+3.16%)
Oct 02, 2003 6.557 6.706 6.515 6.706 14,855,651 +0.11(+1.60%)
Oct 01, 2003 6.656 6.698 6.529 6.600 18,735,676 -0.05(-0.74%)
Sep 30, 2003 6.656 6.783 6.388 6.649 19,778,254 -0.13(-1.87%)
Sep 29, 2003 6.360 6.776 6.409 6.776 19,938,630 +0.42(+6.55%)
Sep 26, 2003 6.423 6.430 6.254 6.360 14,080,269 -0.01(-0.11%)
Sep 25, 2003 6.656 6.670 6.367 6.367 14,898,578 -0.29(-4.35%)
Sep 24, 2003 6.713 6.826 6.607 6.656 19,159,564 -0.06(-0.84%)
Sep 23, 2003 6.847 6.967 6.691 6.713 20,138,956 -0.13(-1.96%)
Sep 22, 2003 6.938 6.946 6.769 6.847 17,635,010 -0.21(-3.00%)
Sep 19, 2003 6.833 7.080 6.804 7.058 35,246,928 +0.19(+2.77%)
Sep 18, 2003 6.600 6.896 6.480 6.868 27,558,566 +0.27(+4.06%)
Sep 17, 2003 6.522 6.600 6.409 6.600 16,981,894 +0.08(+1.19%)
Sep 16, 2003 6.155 6.522 6.155 6.522 14,967,006 +0.37(+5.96%)
Sep 15, 2003 6.070 6.169 6.000 6.155 7,576,299 +0.09(+1.51%)
Sep 12, 2003 6.035 6.070 5.922 6.063 6,401,680 +0.04(+0.70%)
Sep 11, 2003 6.014 6.070 5.901 6.021 10,242,604 +0.03(+0.47%)
Sep 10, 2003 6.211 6.211 5.986 5.993 12,384,006 -0.30(-4.71%)
Sep 09, 2003 6.374 6.423 6.226 6.289 12,287,101 -0.08(-1.33%)
Sep 08, 2003 6.204 6.416 6.204 6.374 17,245,550 +0.19(+3.08%)
Sep 05, 2003 6.035 6.254 5.943 6.183 14,240,786 +0.14(+2.34%)
Sep 04, 2003 5.964 6.169 5.964 6.042 13,492,464 -0.04(-0.70%)
Sep 03, 2003 5.894 6.141 5.873 6.084 16,522,020 +0.23(+3.98%)
Sep 02, 2003 5.823 5.894 5.668 5.851 9,162,198 +0.03(+0.48%)
Aug 29, 2003 5.753 5.837 5.753 5.823 7,595,425 +0.01(+0.12%)
Aug 28, 2003 5.943 5.950 5.774 5.816 5,845,327 -0.08(-1.44%)
Aug 27, 2003 5.788 5.908 5.781 5.901 7,388,298 +0.11(+1.95%)
Aug 26, 2003 5.654 5.816 5.626 5.788 9,944,239 +0.09(+1.61%)
Aug 25, 2003 5.753 5.760 5.633 5.696 7,710,606 -0.10(-1.71%)
Aug 22, 2003 6.000 6.000 5.703 5.795 12,292,202 -0.11(-1.79%)
Aug 21, 2003 5.936 6.007 5.859 5.901 10,455,115 -0.01(-0.24%)
Aug 20, 2003 5.731 5.929 5.717 5.915 10,830,834 +0.13(+2.20%)
Aug 19, 2003 5.781 5.809 5.703 5.788 10,202,794 +0.04(+0.74%)
Aug 18, 2003 5.661 5.753 5.647 5.746 7,949,894 +0.11(+1.88%)
Aug 15, 2003 5.619 5.647 5.541 5.640 4,571,961 +0.02(+0.38%)
Aug 14, 2003 5.576 5.626 5.470 5.619 8,717,200 +0.05(+0.89%)
Aug 13, 2003 5.428 5.569 5.407 5.569 8,115,652 +0.18(+3.41%)
Aug 12, 2003 5.230 5.400 5.230 5.386 6,145,392 +0.13(+2.42%)
Aug 11, 2003 5.202 5.301 5.195 5.259 5,358,960 +0.06(+1.09%)
Aug 08, 2003 5.188 5.273 5.117 5.202 7,216,022 +0.02(+0.41%)
Aug 07, 2003 5.117 5.195 5.089 5.181 11,355,737 +0.06(+1.10%)
Aug 06, 2003 5.188 5.308 5.047 5.124 15,822,009 -0.18(-3.46%)
Aug 05, 2003 5.506 5.534 5.287 5.308 13,882,350 -0.28(-5.05%)
Aug 04, 2003 5.703 5.753 5.527 5.590 10,328,458 -0.18(-3.18%)
Aug 01, 2003 5.696 5.788 5.682 5.774 7,397,932 +0.03(+0.49%)
Jul 31, 2003 5.753 5.823 5.682 5.746 15,503,101 +0.10(+1.75%)
Jul 30, 2003 5.619 5.682 5.541 5.647 9,837,275 +0.06(+1.01%)
Jul 29, 2003 5.682 5.710 5.506 5.590 9,359,408 -0.09(-1.61%)
Jul 28, 2003 5.788 5.788 5.668 5.682 9,607,196 -0.05(-0.86%)
Jul 25, 2003 5.717 5.802 5.668 5.731 14,728,852 +0.04(+0.74%)
Jul 24, 2003 5.802 5.837 5.689 5.689 33,888,560 -0.44(-7.14%)
Jul 23, 2003 5.986 6.183 5.894 6.127 26,402,788 +0.32(+5.47%)
Jul 22, 2003 5.823 5.823 5.534 5.809 35,143,932 +0.51(+9.59%)
Jul 21, 2003 5.407 6.028 5.301 5.301 9,456,738 -0.09(-1.70%)
Jul 18, 2003 5.435 5.541 5.329 5.393 10,956,358 +0.08(+1.46%)
Jul 17, 2003 5.506 5.689 5.294 5.315 13,889,576 -0.47(-8.17%)
Jul 16, 2003 5.957 5.964 5.731 5.788 11,516,112 -0.17(-2.84%)
Jul 15, 2003 5.908 5.971 5.788 5.957 10,250,538 +0.04(+0.60%)
Jul 14, 2003 6.141 6.155 5.866 5.922 9,449,655 -0.08(-1.29%)
Jul 11, 2003 5.929 6.070 5.929 6.000 11,431,532 +0.10(+1.67%)
Jul 10, 2003 5.964 6.099 5.788 5.901 14,471,147 -0.27(-4.35%)
Jul 09, 2003 5.873 6.247 5.802 6.169 21,258,182 +0.27(+4.55%)
Jul 08, 2003 5.640 5.929 5.590 5.901 16,225,780 +0.32(+5.69%)
Jul 07, 2003 5.506 5.583 5.435 5.583 9,561,294 +0.17(+3.13%)
Jul 03, 2003 5.315 5.527 5.308 5.414 4,591,087 -0.06(-1.16%)
Jul 02, 2003 5.294 5.506 5.280 5.477 20,513,118 +0.21(+4.02%)
Jul 01, 2003 5.209 5.266 5.068 5.266 11,123,533 +0.05(+0.95%)
Jun 30, 2003 5.294 5.379 5.124 5.216 8,899,535 -0.08(-1.47%)
Jun 27, 2003 5.294 5.379 5.266 5.294 7,912,633 +0.01(+0.13%)
Jun 26, 2003 5.287 5.336 5.202 5.287 8,756,444 +0.11(+2.04%)
Jun 25, 2003 5.068 5.294 5.054 5.181 13,031,031 +0.15(+2.95%)
Jun 24, 2003 5.237 5.357 4.870 5.033 21,224,888 -0.12(-2.33%)
Jun 23, 2003 5.541 5.583 5.047 5.153 24,740,670 -0.42(-7.59%)
Jun 20, 2003 5.753 5.753 5.541 5.576 23,494,788 -0.08(-1.50%)
Jun 19, 2003 5.626 5.767 5.583 5.661 13,309,137 +0.05(+0.88%)
Jun 18, 2003 5.555 5.626 5.463 5.611 8,649,763 +0.03(+0.51%)
Jun 17, 2003 5.506 5.611 5.484 5.583 12,882,415 +0.11(+1.93%)
Jun 16, 2003 5.435 5.491 5.294 5.477 10,129,123 +0.11(+2.11%)
Jun 13, 2003 5.548 5.611 5.336 5.364 12,061,273 -0.16(-2.94%)
Jun 12, 2003 5.647 5.682 5.470 5.527 10,993,193 -0.05(-0.89%)
Jun 11, 2003 5.491 5.619 5.400 5.576 12,836,796 +0.14(+2.60%)
Jun 10, 2003 5.442 5.583 5.329 5.435 8,952,379 +0.00(+0.00%)
Jun 09, 2003 5.470 5.527 5.223 5.435 12,923,501 -0.11(-1.91%)
Jun 06, 2003 5.844 5.993 5.513 5.541 27,907,792 -0.04(-0.63%)
Jun 05, 2003 5.400 5.654 5.287 5.576 19,713,934 +0.13(+2.46%)
Jun 04, 2003 4.997 5.470 4.990 5.442 22,908,542 +0.48(+9.67%)
Jun 03, 2003 5.174 5.174 4.870 4.962 21,684,620 -0.20(-3.83%)
Jun 02, 2003 5.308 5.569 5.139 5.160 27,965,452 +0.00(+0.00%)
May 30, 2003 4.828 5.188 4.800 5.160 31,708,904 +0.33(+6.87%)
May 29, 2003 4.482 4.870 4.482 4.828 25,938,664 +0.38(+8.57%)
May 28, 2003 4.588 4.588 4.412 4.447 15,056,969 -0.09(-2.02%)
May 27, 2003 4.270 4.539 4.242 4.539 15,138,007 +0.29(+6.81%)
May 23, 2003 4.228 4.341 4.186 4.249 9,836,425 +0.01(+0.33%)
May 22, 2003 4.037 4.277 4.030 4.235 14,380,051 +0.19(+4.71%)
May 21, 2003 4.129 4.221 4.037 4.045 9,257,687 -0.18(-4.18%)
May 20, 2003 4.235 4.306 4.101 4.221 11,489,618 -0.02(-0.50%)
May 19, 2003 4.306 4.369 4.235 4.242 10,249,546 -0.20(-4.45%)
May 16, 2003 4.376 4.440 4.242 4.440 11,627,609 +0.06(+1.29%)
May 15, 2003 4.412 4.447 4.341 4.383 11,777,358 -0.04(-0.80%)
May 14, 2003 4.390 4.673 4.320 4.419 15,857,852 +0.08(+1.79%)
May 13, 2003 4.235 4.412 4.214 4.341 22,570,790 +0.12(+2.84%)
May 12, 2003 4.101 4.221 4.101 4.221 10,757,589 +0.06(+1.36%)
May 09, 2003 4.094 4.164 4.073 4.164 7,653,795 +0.09(+2.25%)
May 08, 2003 4.115 4.200 4.030 4.073 11,193,236 -0.09(-2.20%)
May 07, 2003 4.066 4.207 4.066 4.164 26,369,070 +0.14(+3.51%)
May 06, 2003 3.974 4.108 3.946 4.023 21,065,080 +0.06(+1.42%)
May 05, 2003 3.882 3.981 3.861 3.967 19,482,440 +0.13(+3.50%)
May 02, 2003 3.833 3.847 3.776 3.833 13,452,653 -0.01(-0.18%)
May 01, 2003 3.896 3.896 3.755 3.840 8,198,107 +0.01(+0.37%)
Apr 30, 2003 3.790 3.826 3.720 3.826 19,099,354 +0.00(+0.00%)
Apr 29, 2003 3.805 3.868 3.776 3.826 31,559,438 -0.18(-4.41%)
Apr 28, 2003 4.235 4.235 3.995 4.002 9,196,200 -0.05(-1.22%)
Apr 25, 2003 4.073 4.094 3.981 4.052 8,086,042 -0.06(-1.37%)
Apr 24, 2003 4.136 4.256 4.080 4.108 13,992,573 -0.04(-1.02%)
Apr 23, 2003 4.306 4.341 4.059 4.150 20,423,722 -0.23(-5.31%)
Apr 22, 2003 4.249 4.412 4.228 4.383 21,918,240 +0.07(+1.64%)
Apr 21, 2003 4.235 4.327 4.207 4.313 16,543,413 +0.08(+1.83%)
Apr 17, 2003 4.101 4.235 4.080 4.235 13,652,980 +0.14(+3.45%)
Apr 16, 2003 4.235 4.270 4.080 4.094 8,163,538 -0.13(-3.01%)
Apr 15, 2003 4.129 4.235 4.122 4.221 13,212,232 +0.13(+3.10%)
Apr 14, 2003 4.009 4.101 3.974 4.094 5,757,914 +0.08(+2.11%)
Apr 11, 2003 4.094 4.136 3.995 4.009 6,836,053 -0.08(-2.07%)
Apr 10, 2003 3.917 4.094 3.889 4.094 7,080,440 +0.18(+4.50%)
Apr 09, 2003 4.150 4.150 3.917 3.917 7,781,585 -0.14(-3.48%)
Apr 08, 2003 4.129 4.129 4.016 4.059 9,741,787 -0.07(-1.71%)
Apr 07, 2003 4.164 4.306 4.115 4.129 12,367,855 +0.07(+1.74%)
Apr 04, 2003 4.164 4.164 3.960 4.059 7,803,403 -0.07(-1.71%)
Apr 03, 2003 4.164 4.200 4.129 4.129 7,895,633 -0.04(-0.85%)
Apr 02, 2003 4.200 4.228 4.164 4.164 11,984,486 +0.03(+0.68%)
Apr 01, 2003 4.150 4.186 4.073 4.136 11,554,647 +0.01(+0.34%)
Mar 31, 2003 4.136 4.221 4.108 4.122 10,678,110 -0.11(-2.67%)
Mar 28, 2003 4.284 4.334 4.207 4.235 14,205,084 -0.01(-0.33%)
Mar 27, 2003 4.080 4.299 4.080 4.249 13,587,527 +0.01(+0.33%)
Mar 26, 2003 4.221 4.256 4.164 4.235 10,386,545 +0.08(+1.87%)
Mar 25, 2003 4.150 4.235 4.108 4.157 12,044,697 -0.01(-0.17%)
Mar 24, 2003 4.235 4.270 4.108 4.164 12,484,170 -0.16(-3.59%)
Mar 21, 2003 4.440 4.517 4.306 4.320 20,067,836 -0.02(-0.49%)
Mar 20, 2003 4.348 4.369 4.249 4.341 21,270,648 -0.07(-1.60%)
Mar 19, 2003 4.299 4.447 4.270 4.412 30,060,528 +0.18(+4.17%)
Mar 18, 2003 4.164 4.249 4.150 4.235 22,704,248 +0.14(+3.45%)
Mar 17, 2003 4.094 4.164 3.847 4.094 25,142,032 -0.06(-1.53%)
Mar 14, 2003 4.242 4.277 4.115 4.157 32,119,900 +0.13(+3.33%)
Mar 13, 2003 3.917 4.045 3.868 4.023 20,037,094 +0.19(+4.97%)
Mar 12, 2003 3.882 3.932 3.762 3.833 18,703,374 -0.03(-0.73%)
Mar 11, 2003 4.016 4.129 3.840 3.861 13,471,779 -0.04(-1.08%)
Mar 10, 2003 4.087 4.228 3.889 3.903 18,158,354 -0.18(-4.49%)
Mar 07, 2003 3.720 4.115 3.706 4.087 21,659,968 +0.20(+5.27%)
Mar 06, 2003 3.755 3.953 3.699 3.882 20,387,170 +0.08(+2.23%)
Mar 05, 2003 3.607 3.812 3.593 3.797 19,974,190 +0.25(+7.17%)
Mar 04, 2003 3.656 3.656 3.515 3.543 9,802,423 -0.06(-1.57%)
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.