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

Corning (NY: GLW )

36.78 +0.10 (+0.29%)
Streaming Delayed Price Updated: 12:33 PM EDT, May 31, 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 (%)
Jun 29, 2012 9.333 9.413 9.232 9.391 17,127,572 +0.25(+2.70%)
Jun 28, 2012 9.079 9.152 9.007 9.145 12,895,533 +0.00(+0.00%)
Jun 27, 2012 9.057 9.203 9.036 9.145 11,264,480 +0.12(+1.29%)
Jun 26, 2012 9.057 9.130 8.934 9.028 15,622,422 -0.01(-0.16%)
Jun 25, 2012 9.224 9.243 9.007 9.043 14,543,269 -0.30(-3.19%)
Jun 22, 2012 9.341 9.377 9.239 9.341 18,788,886 +0.06(+0.63%)
Jun 21, 2012 9.609 9.660 9.246 9.283 21,715,142 -0.35(-3.62%)
Jun 20, 2012 9.588 9.675 9.493 9.631 12,903,502 +0.01(+0.08%)
Jun 19, 2012 9.566 9.726 9.537 9.624 14,209,986 +0.11(+1.15%)
Jun 18, 2012 9.428 9.566 9.406 9.515 14,526,683 +0.07(+0.69%)
Jun 15, 2012 9.537 9.580 9.428 9.450 23,938,706 -0.01(-0.08%)
Jun 14, 2012 9.486 9.504 9.326 9.457 14,333,084 -0.02(-0.23%)
Jun 13, 2012 9.573 9.580 9.421 9.479 15,003,261 -0.09(-0.99%)
Jun 12, 2012 9.406 9.588 9.370 9.573 16,165,419 +0.20(+2.09%)
Jun 11, 2012 9.646 9.653 9.370 9.377 17,607,046 -0.16(-1.68%)
Jun 08, 2012 9.312 9.551 9.312 9.537 15,837,285 +0.17(+1.78%)
Jun 07, 2012 9.428 9.508 9.355 9.370 19,547,584 +0.05(+0.55%)
Jun 06, 2012 9.181 9.333 9.145 9.319 26,257,048 +0.26(+2.89%)
Jun 05, 2012 8.883 9.094 8.868 9.057 21,878,220 +0.17(+1.88%)
Jun 04, 2012 9.181 9.181 8.839 8.890 27,984,266 -0.27(-2.93%)
Jun 01, 2012 9.253 9.457 9.130 9.159 32,531,612 -0.28(-2.93%)
May 31, 2012 9.341 9.537 9.261 9.435 28,364,672 +0.09(+1.01%)
May 30, 2012 9.442 9.446 9.341 9.341 16,280,766 -0.17(-1.83%)
May 29, 2012 9.435 9.544 9.406 9.515 22,854,536 +0.19(+2.06%)
May 25, 2012 9.221 9.373 9.221 9.322 14,165,420 +0.07(+0.78%)
May 24, 2012 9.301 9.322 9.178 9.250 30,136,594 +0.03(+0.31%)
May 23, 2012 9.359 9.792 9.012 9.221 40,036,700 -0.25(-2.59%)
May 22, 2012 9.503 9.597 9.402 9.467 17,345,248 -0.05(-0.53%)
May 21, 2012 9.229 9.561 9.207 9.517 18,442,048 +0.31(+3.37%)
May 18, 2012 9.315 9.341 9.171 9.207 22,602,046 -0.05(-0.55%)
May 17, 2012 9.315 9.387 9.214 9.257 17,276,698 -0.07(-0.77%)
May 16, 2012 9.554 9.604 9.315 9.330 19,785,718 -0.17(-1.82%)
May 15, 2012 9.619 9.647 9.467 9.503 20,268,458 -0.11(-1.13%)
May 14, 2012 9.525 9.669 9.503 9.611 14,506,657 +0.00(+0.00%)
May 11, 2012 9.561 9.727 9.532 9.611 9,185,047 -0.01(-0.08%)
May 10, 2012 9.734 9.734 9.590 9.619 15,219,521 -0.04(-0.45%)
May 09, 2012 9.539 9.727 9.517 9.662 15,127,581 +0.01(+0.15%)
May 08, 2012 9.770 9.777 9.532 9.647 25,643,216 -0.17(-1.76%)
May 07, 2012 9.799 9.904 9.799 9.821 13,803,446 -0.05(-0.51%)
May 04, 2012 10.07 10.12 9.864 9.871 15,495,950 -0.24(-2.36%)
May 03, 2012 10.32 10.36 10.04 10.11 16,200,253 -0.19(-1.82%)
May 02, 2012 10.36 10.53 10.25 10.30 20,092,128 -0.04(-0.42%)
May 01, 2012 10.31 10.42 10.25 10.34 12,942,188 -0.02(-0.21%)
Apr 30, 2012 10.36 10.49 10.30 10.36 16,986,594 -0.07(-0.69%)
Apr 27, 2012 10.36 10.48 10.25 10.43 18,610,632 +0.11(+1.05%)
Apr 26, 2012 10.28 10.41 10.24 10.33 24,988,098 +0.00(+0.00%)
Apr 25, 2012 10.15 10.34 10.02 10.33 52,754,732 +0.69(+7.12%)
Apr 24, 2012 9.496 9.720 9.496 9.640 27,011,292 +0.10(+1.06%)
Apr 23, 2012 9.460 9.597 9.409 9.539 15,805,080 +0.02(+0.23%)
Apr 20, 2012 9.777 9.821 9.496 9.517 27,891,826 -0.25(-2.59%)
Apr 19, 2012 9.785 9.922 9.698 9.770 17,658,328 -0.01(-0.07%)
Apr 18, 2012 9.842 9.857 9.741 9.777 12,468,002 -0.12(-1.17%)
Apr 17, 2012 9.850 9.958 9.806 9.893 13,061,897 +0.09(+0.96%)
Apr 16, 2012 9.857 9.886 9.748 9.799 17,376,928 -0.01(-0.07%)
Apr 13, 2012 9.871 9.925 9.806 9.806 15,790,548 -0.11(-1.09%)
Apr 12, 2012 9.835 9.972 9.777 9.915 15,555,000 +0.14(+1.48%)
Apr 11, 2012 9.785 9.828 9.712 9.770 16,047,539 +0.10(+1.05%)
Apr 10, 2012 9.756 9.857 9.604 9.669 23,758,628 -0.06(-0.67%)
Apr 09, 2012 9.640 9.799 9.575 9.734 16,818,548 -0.04(-0.44%)
Apr 05, 2012 9.850 9.886 9.748 9.777 13,613,457 -0.12(-1.17%)
Apr 04, 2012 9.936 9.994 9.821 9.893 21,681,210 -0.12(-1.23%)
Apr 03, 2012 10.04 10.12 9.951 10.02 20,167,202 -0.02(-0.22%)
Apr 02, 2012 10.12 10.15 9.965 10.04 22,445,026 -0.13(-1.28%)
Mar 30, 2012 10.18 10.23 10.03 10.17 22,260,180 +0.04(+0.36%)
Mar 29, 2012 10.06 10.14 9.972 10.13 24,493,314 +0.01(+0.07%)
Mar 28, 2012 10.25 10.30 10.04 10.12 22,708,240 -0.14(-1.34%)
Mar 27, 2012 10.40 10.50 10.25 10.26 21,943,916 -0.14(-1.39%)
Mar 26, 2012 10.24 10.43 10.11 10.41 22,296,712 +0.28(+2.78%)
Mar 23, 2012 9.980 10.15 9.943 10.12 19,291,244 +0.12(+1.15%)
Mar 22, 2012 10.02 10.11 9.943 10.01 23,855,848 -0.05(-0.50%)
Mar 21, 2012 10.14 10.19 10.06 10.06 20,093,906 -0.09(-0.85%)
Mar 20, 2012 10.27 10.30 10.07 10.15 31,267,960 -0.17(-1.61%)
Mar 19, 2012 10.30 10.40 10.20 10.31 25,974,238 -0.04(-0.35%)
Mar 16, 2012 10.30 10.38 10.20 10.35 35,255,576 +0.09(+0.92%)
Mar 15, 2012 10.13 10.28 10.11 10.25 24,302,968 +0.11(+1.07%)
Mar 14, 2012 10.06 10.15 9.987 10.15 40,070,336 +0.11(+1.08%)
Mar 13, 2012 9.850 10.06 9.828 10.04 33,062,300 +0.32(+3.35%)
Mar 12, 2012 9.597 9.720 9.568 9.712 23,249,976 +0.12(+1.20%)
Mar 09, 2012 9.720 9.777 9.568 9.597 25,057,564 -0.09(-0.89%)
Mar 08, 2012 9.517 9.705 9.503 9.684 28,589,592 +0.32(+3.47%)
Mar 07, 2012 9.286 9.452 9.250 9.359 24,940,612 +0.11(+1.21%)
Mar 06, 2012 9.185 9.272 9.171 9.247 27,364,124 -0.05(-0.58%)
Mar 05, 2012 9.337 9.398 9.229 9.301 23,997,634 -0.08(-0.85%)
Mar 02, 2012 9.380 9.431 9.351 9.380 33,170,048 +0.01(+0.15%)
Mar 01, 2012 9.452 9.460 9.308 9.366 36,177,304 -0.05(-0.54%)
Feb 29, 2012 9.640 9.655 9.402 9.416 37,817,232 -0.22(-2.25%)
Feb 28, 2012 9.806 9.871 9.604 9.633 28,649,478 -0.13(-1.33%)
Feb 27, 2012 9.857 9.864 9.712 9.763 20,572,536 -0.11(-1.13%)
Feb 24, 2012 9.789 9.961 9.767 9.875 14,250,167 +0.12(+1.25%)
Feb 23, 2012 9.738 9.774 9.430 9.753 25,008,310 +0.01(+0.15%)
Feb 22, 2012 9.803 9.853 9.710 9.738 17,185,376 -0.15(-1.53%)
Feb 21, 2012 9.997 10.05 9.868 9.889 21,850,990 -0.05(-0.51%)
Feb 17, 2012 10.03 10.03 9.803 9.940 18,689,910 +0.02(+0.22%)
Feb 16, 2012 9.710 9.983 9.688 9.918 21,124,342 +0.21(+2.14%)
Feb 15, 2012 9.681 9.825 9.667 9.710 22,668,270 +0.03(+0.30%)
Feb 14, 2012 9.810 9.832 9.573 9.681 29,449,274 -0.14(-1.39%)
Feb 13, 2012 9.875 9.896 9.738 9.817 31,154,422 +0.05(+0.51%)
Feb 10, 2012 9.817 9.925 9.753 9.767 23,930,010 -0.14(-1.38%)
Feb 09, 2012 9.896 9.947 9.796 9.904 32,630,450 +0.03(+0.29%)
Feb 08, 2012 9.975 10.00 9.839 9.875 24,285,136 +0.00(+0.00%)
Feb 07, 2012 9.868 9.918 9.774 9.875 29,607,370 +0.01(+0.15%)
Feb 06, 2012 9.853 9.932 9.667 9.861 41,303,472 +0.11(+1.10%)
Feb 03, 2012 9.509 9.789 9.379 9.753 42,658,532 +0.46(+4.95%)
Feb 02, 2012 9.372 9.387 9.286 9.293 25,257,432 +0.03(+0.31%)
Feb 01, 2012 9.329 9.401 9.243 9.264 34,358,356 +0.02(+0.23%)
Jan 31, 2012 9.157 9.250 9.063 9.243 37,804,200 +0.19(+2.06%)
Jan 30, 2012 9.071 9.092 8.999 9.056 31,307,698 -0.01(-0.08%)
Jan 27, 2012 9.049 9.121 8.992 9.063 31,128,144 -0.04(-0.39%)
Jan 26, 2012 9.329 9.401 9.035 9.099 66,106,836 -0.27(-2.91%)
Jan 25, 2012 9.695 9.796 9.365 9.372 84,374,616 -1.13(-10.74%)
Jan 24, 2012 10.23 10.50 10.17 10.50 26,311,970 +0.18(+1.74%)
Jan 23, 2012 10.42 10.45 10.10 10.32 29,788,954 -0.04(-0.35%)
Jan 20, 2012 10.33 10.44 10.26 10.36 23,556,074 -0.02(-0.21%)
Jan 19, 2012 10.32 10.48 10.26 10.38 24,240,656 +0.12(+1.19%)
Jan 18, 2012 10.18 10.36 10.12 10.26 24,497,094 +0.09(+0.92%)
Jan 17, 2012 10.17 10.31 10.09 10.16 17,226,940 +0.11(+1.07%)
Jan 13, 2012 10.08 10.15 9.968 10.05 25,748,290 -0.14(-1.41%)
Jan 12, 2012 10.36 10.38 10.06 10.20 22,299,588 -0.09(-0.84%)
Jan 11, 2012 10.03 10.33 10.01 10.28 23,808,242 +0.24(+2.36%)
Jan 10, 2012 9.997 10.09 9.889 10.05 23,521,802 +0.18(+1.82%)
Jan 09, 2012 9.803 9.904 9.695 9.868 19,694,602 +0.16(+1.66%)
Jan 06, 2012 9.573 9.810 9.509 9.706 22,822,656 +0.17(+1.77%)
Jan 05, 2012 9.415 9.566 9.348 9.537 14,282,696 +0.08(+0.84%)
Jan 04, 2012 9.387 9.516 9.343 9.458 15,081,951 +0.14(+1.46%)
Dec 30, 2011 9.343 9.372 9.293 9.322 11,660,452 -0.05(-0.54%)
Dec 29, 2011 9.300 9.437 9.272 9.372 10,707,198 +0.09(+0.93%)
Dec 28, 2011 9.466 9.473 9.207 9.286 14,416,056 -0.19(-2.05%)
Dec 27, 2011 9.545 9.609 9.480 9.480 14,779,730 -0.13(-1.35%)
Dec 23, 2011 9.408 9.609 9.343 9.609 12,278,313 +0.60(+6.61%)
Dec 21, 2011 9.042 9.114 8.913 9.013 46,522,016 -0.02(-0.24%)
Dec 20, 2011 9.157 9.315 9.027 9.035 49,548,148 +0.01(+0.08%)
Dec 19, 2011 9.487 9.501 9.006 9.027 36,580,620 -0.37(-3.90%)
Dec 16, 2011 9.588 9.588 9.358 9.394 32,245,106 -0.06(-0.68%)
Dec 15, 2011 9.537 9.566 9.422 9.458 33,210,940 +0.02(+0.23%)
Dec 14, 2011 9.379 9.516 9.322 9.437 22,167,080 +0.00(+0.00%)
Dec 13, 2011 9.738 9.796 9.372 9.437 27,081,652 -0.24(-2.52%)
Dec 12, 2011 9.753 9.760 9.372 9.681 27,414,158 -0.22(-2.25%)
Dec 09, 2011 9.889 9.975 9.792 9.904 16,317,417 +0.19(+2.00%)
Dec 08, 2011 9.968 10.06 9.681 9.710 24,873,452 -0.34(-3.43%)
Dec 07, 2011 9.911 10.11 9.782 10.05 24,625,754 +0.09(+0.86%)
Dec 06, 2011 9.774 10.02 9.667 9.968 27,231,482 +0.19(+1.91%)
Dec 05, 2011 9.652 9.940 9.580 9.781 27,823,610 +0.29(+3.03%)
Dec 02, 2011 9.796 9.825 9.480 9.494 29,000,852 -0.18(-1.86%)
Dec 01, 2011 9.458 9.746 9.422 9.674 26,488,202 +0.14(+1.51%)
Nov 30, 2011 9.509 9.537 9.365 9.530 57,493,728 +0.06(+0.61%)
Nov 29, 2011 9.746 9.810 9.078 9.473 100,328,976 -1.14(-10.76%)
Nov 28, 2011 10.56 10.80 10.52 10.61 29,727,860 +0.60(+5.95%)
Nov 25, 2011 10.11 10.31 10.01 10.02 9,238,810 -0.07(-0.71%)
Nov 23, 2011 10.23 10.23 10.06 10.09 19,647,278 -0.29(-2.77%)
Nov 22, 2011 10.46 10.55 10.28 10.38 18,873,824 -0.06(-0.55%)
Nov 21, 2011 10.51 10.59 10.20 10.44 30,054,430 -0.34(-3.13%)
Nov 18, 2011 10.84 10.97 10.77 10.77 22,509,256 -0.03(-0.27%)
Nov 17, 2011 11.03 11.08 10.77 10.80 37,406,508 -0.28(-2.53%)
Nov 16, 2011 11.09 11.25 11.00 11.08 31,581,102 -0.07(-0.64%)
Nov 15, 2011 11.00 11.31 10.97 11.15 40,911,620 +0.14(+1.24%)
Nov 14, 2011 11.19 11.19 10.88 11.02 31,901,556 +0.16(+1.49%)
Nov 11, 2011 10.77 11.01 10.72 10.86 31,536,228 +0.44(+4.26%)
Nov 10, 2011 10.45 10.51 10.20 10.41 20,569,328 +0.25(+2.46%)
Nov 09, 2011 10.32 10.50 10.12 10.16 25,587,908 -0.48(-4.50%)
Nov 08, 2011 10.61 10.68 10.46 10.64 21,781,954 +0.09(+0.88%)
Nov 07, 2011 10.41 10.60 10.30 10.55 21,101,712 +0.16(+1.51%)
Nov 04, 2011 10.15 10.45 10.09 10.39 19,247,724 +0.13(+1.25%)
Nov 03, 2011 10.11 10.30 9.912 10.26 27,735,364 +0.29(+2.87%)
Nov 02, 2011 10.09 10.21 9.940 9.976 33,651,940 +0.05(+0.50%)
Nov 01, 2011 9.955 10.07 9.798 9.926 43,294,480 -0.29(-2.80%)
Oct 31, 2011 10.71 10.72 10.21 10.21 43,665,648 -0.73(-6.66%)
Oct 28, 2011 11.04 11.06 10.70 10.94 31,307,214 -0.08(-0.71%)
Oct 27, 2011 11.00 11.16 10.58 11.02 55,988,920 +0.92(+9.13%)
Oct 26, 2011 10.29 10.68 9.647 10.10 64,867,968 +0.29(+2.99%)
Oct 25, 2011 10.20 10.20 9.790 9.805 28,270,072 -0.41(-3.99%)
Oct 24, 2011 9.933 10.28 9.876 10.21 28,096,960 +0.39(+4.00%)
Oct 21, 2011 9.612 9.826 9.576 9.819 22,802,138 +0.40(+4.25%)
Oct 20, 2011 9.519 9.547 9.269 9.419 20,356,406 -0.05(-0.53%)
Oct 19, 2011 9.662 9.683 9.426 9.469 14,636,029 -0.25(-2.57%)
Oct 18, 2011 9.390 9.769 9.340 9.719 20,942,798 +0.39(+4.13%)
Oct 17, 2011 9.790 9.855 9.297 9.333 22,043,598 -0.46(-4.74%)
Oct 14, 2011 9.898 9.955 9.640 9.798 17,728,814 +0.11(+1.11%)
Oct 13, 2011 9.640 9.733 9.354 9.690 19,314,156 +0.00(+0.00%)
Oct 12, 2011 9.976 10.00 9.683 9.690 24,868,970 -0.10(-1.02%)
Oct 11, 2011 9.769 9.969 9.712 9.790 15,445,988 -0.02(-0.22%)
Oct 10, 2011 9.826 9.983 9.676 9.812 18,468,598 +0.24(+2.46%)
Oct 07, 2011 9.798 9.812 9.433 9.576 24,273,506 -0.07(-0.74%)
Oct 06, 2011 9.512 9.651 9.440 9.647 54,414,444 +0.64(+7.14%)
Oct 05, 2011 8.540 9.047 8.497 9.004 28,882,974 +0.50(+5.88%)
Oct 04, 2011 8.318 8.533 8.225 8.504 40,797,048 +0.01(+0.17%)
Oct 03, 2011 8.633 8.833 8.418 8.490 39,210,332 -0.34(-3.88%)
Sep 30, 2011 8.883 9.058 8.826 8.833 32,820,050 -0.21(-2.37%)
Sep 29, 2011 9.147 9.247 8.826 9.047 39,296,012 +0.12(+1.36%)
Sep 28, 2011 9.140 9.269 8.911 8.926 28,455,494 -0.21(-2.27%)
Sep 27, 2011 8.990 9.404 8.940 9.133 34,487,236 +0.31(+3.57%)
Sep 26, 2011 8.933 8.933 8.554 8.818 41,469,156 -0.01(-0.08%)
Sep 23, 2011 8.604 8.969 8.576 8.826 24,282,952 +0.16(+1.81%)
Sep 22, 2011 8.897 9.040 8.504 8.668 57,995,364 -0.54(-5.90%)
Sep 21, 2011 9.576 9.705 9.190 9.212 27,018,902 -0.38(-3.95%)
Sep 20, 2011 9.640 9.733 9.590 9.590 32,548,028 +0.04(+0.37%)
Sep 19, 2011 9.819 9.826 9.469 9.555 31,982,524 -0.41(-4.09%)
Sep 16, 2011 9.969 10.14 9.862 9.962 25,018,598 +0.01(+0.14%)
Sep 15, 2011 9.955 10.00 9.712 9.948 27,729,246 +0.14(+1.46%)
Sep 14, 2011 9.833 9.948 9.597 9.805 36,720,520 +0.01(+0.15%)
Sep 13, 2011 9.697 9.852 9.619 9.790 31,182,678 +0.14(+1.41%)
Sep 12, 2011 9.583 9.676 9.369 9.655 42,220,824 -0.05(-0.52%)
Sep 09, 2011 10.14 10.19 9.640 9.705 41,343,080 -0.56(-5.43%)
Sep 08, 2011 10.20 10.56 10.15 10.26 31,289,678 -0.12(-1.17%)
Sep 07, 2011 10.23 10.38 10.11 10.38 23,812,026 +0.35(+3.49%)
Sep 06, 2011 9.805 10.06 9.712 10.03 22,014,972 -0.06(-0.57%)
Sep 02, 2011 10.36 10.38 9.998 10.09 16,558,608 -0.44(-4.21%)
Sep 01, 2011 10.77 10.92 10.51 10.53 20,865,322 -0.21(-1.93%)
Aug 31, 2011 10.71 10.89 10.63 10.74 19,234,544 +0.14(+1.28%)
Aug 30, 2011 10.73 10.76 10.48 10.61 24,207,746 -0.18(-1.66%)
Aug 29, 2011 10.40 10.81 10.40 10.78 14,361,045 +0.55(+5.38%)
Aug 26, 2011 9.941 10.31 9.699 10.23 32,614,902 +0.25(+2.50%)
Aug 25, 2011 10.37 10.41 9.970 9.984 27,006,042 -0.31(-3.04%)
Aug 24, 2011 10.30 10.32 10.02 10.30 20,309,918 -0.09(-0.89%)
Aug 23, 2011 10.13 10.39 10.06 10.39 25,896,920 +0.31(+3.04%)
Aug 22, 2011 10.71 10.71 10.03 10.08 33,405,650 -0.11(-1.12%)
Aug 19, 2011 10.15 10.57 10.08 10.20 30,383,726 -0.06(-0.56%)
Aug 18, 2011 10.41 10.61 10.11 10.25 43,608,036 -0.48(-4.45%)
Aug 17, 2011 10.84 10.85 10.68 10.73 23,747,604 -0.06(-0.59%)
Aug 16, 2011 10.85 11.04 10.68 10.80 34,744,404 -0.28(-2.57%)
Aug 15, 2011 10.40 11.10 10.38 11.08 41,853,460 +0.83(+8.06%)
Aug 12, 2011 10.28 10.41 10.07 10.25 27,503,852 +0.11(+1.12%)
Aug 11, 2011 9.642 10.27 9.628 10.14 47,710,692 +0.74(+7.88%)
Aug 10, 2011 9.970 9.984 9.365 9.400 37,138,272 -0.81(-7.95%)
Aug 09, 2011 9.785 10.24 9.507 10.21 37,875,116 +0.68(+7.10%)
Aug 08, 2011 9.785 10.02 9.536 9.536 44,410,624 -0.66(-6.49%)
Aug 05, 2011 10.48 10.58 9.828 10.20 40,941,200 -0.12(-1.17%)
Aug 04, 2011 10.79 10.79 10.29 10.32 42,214,584 -0.63(-5.79%)
Aug 03, 2011 10.77 10.98 10.68 10.95 24,972,768 +0.18(+1.65%)
Aug 02, 2011 11.00 11.17 10.76 10.77 26,502,568 -0.36(-3.20%)
Aug 01, 2011 11.44 11.50 10.97 11.13 25,753,350 -0.20(-1.76%)
Jul 29, 2011 11.29 11.43 11.15 11.33 21,566,594 -0.06(-0.56%)
Jul 28, 2011 11.39 11.59 11.37 11.39 24,069,356 -0.03(-0.25%)
Jul 27, 2011 11.69 11.71 11.34 11.42 62,177,212 -0.89(-7.23%)
Jul 26, 2011 12.17 12.36 12.11 12.31 32,754,246 +0.19(+1.59%)
Jul 25, 2011 12.09 12.16 12.04 12.12 22,176,080 -0.09(-0.70%)
Jul 22, 2011 12.09 12.21 12.01 12.21 22,516,036 +0.10(+0.82%)
Jul 21, 2011 12.12 12.19 12.00 12.11 24,946,414 +0.10(+0.83%)
Jul 20, 2011 12.10 12.20 11.98 12.01 14,958,723 +0.01(+0.06%)
Jul 19, 2011 11.81 12.01 11.76 12.00 14,230,303 +0.25(+2.12%)
Jul 18, 2011 11.82 11.83 11.65 11.75 17,269,002 -0.17(-1.43%)
Jul 15, 2011 11.84 11.92 11.75 11.92 19,115,508 +0.13(+1.09%)
Jul 14, 2011 12.10 12.10 11.76 11.79 28,678,344 -0.25(-2.07%)
Jul 13, 2011 12.16 12.31 12.01 12.04 19,007,144 +0.01(+0.12%)
Jul 12, 2011 12.25 12.25 12.01 12.03 25,668,570 -0.26(-2.09%)
Jul 11, 2011 12.56 12.56 12.25 12.28 27,640,876 -0.43(-3.42%)
Jul 08, 2011 12.79 12.85 12.61 12.72 15,989,632 -0.23(-1.81%)
Jul 07, 2011 13.20 13.25 12.86 12.95 23,630,490 -0.04(-0.27%)
Jul 06, 2011 13.03 13.13 12.95 12.99 18,643,256 -0.05(-0.38%)
Jul 05, 2011 13.31 13.33 13.00 13.04 17,148,036 -0.16(-1.24%)
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.