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

Corning (NY: GLW )

31.33 -0.02 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 29, 2013 13.09 13.12 12.95 13.03 5,886,418 -0.07(-0.52%)
Nov 27, 2013 13.03 13.11 13.02 13.10 7,524,175 +0.07(+0.53%)
Nov 26, 2013 13.03 13.17 12.95 13.03 16,843,026 +0.00(+0.00%)
Nov 25, 2013 13.18 13.21 12.97 13.03 10,788,842 -0.14(-1.04%)
Nov 22, 2013 13.06 13.17 12.92 13.17 13,636,596 +0.09(+0.70%)
Nov 21, 2013 12.90 13.13 12.90 13.07 12,593,357 +0.23(+1.78%)
Nov 20, 2013 12.88 13.03 12.78 12.84 10,440,065 -0.02(-0.12%)
Nov 19, 2013 12.79 12.98 12.78 12.86 12,208,871 +0.06(+0.48%)
Nov 18, 2013 12.94 13.03 12.74 12.80 14,094,419 -0.18(-1.35%)
Nov 15, 2013 12.85 12.97 12.83 12.97 18,904,010 +0.17(+1.31%)
Nov 14, 2013 12.87 12.96 12.69 12.81 17,194,876 -0.05(-0.36%)
Nov 13, 2013 12.64 12.94 12.62 12.85 14,889,121 +0.17(+1.32%)
Nov 12, 2013 12.56 12.77 12.54 12.68 14,695,574 +0.11(+0.84%)
Nov 11, 2013 12.56 12.62 12.48 12.58 9,773,338 +0.01(+0.06%)
Nov 08, 2013 12.39 12.59 12.31 12.57 18,186,440 +0.20(+1.66%)
Nov 07, 2013 12.56 12.65 12.30 12.37 17,353,586 -0.18(-1.45%)
Nov 06, 2013 12.53 12.58 12.37 12.55 16,297,358 +0.04(+0.30%)
Nov 05, 2013 12.61 12.75 12.47 12.51 30,393,304 -0.58(-4.40%)
Nov 04, 2013 13.05 13.15 13.00 13.09 13,240,536 +0.10(+0.76%)
Nov 01, 2013 12.96 13.15 12.90 12.99 13,464,743 +0.03(+0.23%)
Oct 31, 2013 12.78 13.09 12.74 12.96 22,448,292 +0.07(+0.53%)
Oct 30, 2013 13.39 13.42 12.83 12.89 20,365,352 -0.39(-2.91%)
Oct 29, 2013 13.15 13.31 13.06 13.28 18,820,920 +0.16(+1.21%)
Oct 28, 2013 13.11 13.19 12.99 13.12 13,289,098 -0.04(-0.29%)
Oct 25, 2013 13.25 13.28 13.00 13.15 20,516,228 -0.10(-0.74%)
Oct 24, 2013 13.26 13.28 12.76 13.25 48,641,516 -0.03(-0.23%)
Oct 23, 2013 13.68 13.70 12.68 13.28 112,287,488 +1.65(+14.14%)
Oct 22, 2013 11.51 11.74 11.50 11.64 26,666,286 +0.20(+1.72%)
Oct 21, 2013 11.39 11.47 11.37 11.44 10,739,702 +0.07(+0.60%)
Oct 18, 2013 11.33 11.40 11.24 11.37 19,823,250 +0.13(+1.15%)
Oct 17, 2013 10.89 11.29 10.89 11.24 19,448,164 +0.31(+2.84%)
Oct 16, 2013 10.88 10.97 10.85 10.93 17,541,800 +0.11(+1.05%)
Oct 15, 2013 10.86 10.99 10.75 10.82 17,108,094 -0.11(-0.97%)
Oct 14, 2013 10.84 10.99 10.77 10.93 14,858,406 -0.03(-0.28%)
Oct 11, 2013 10.82 10.96 10.74 10.96 20,154,782 -0.01(-0.07%)
Oct 10, 2013 10.79 10.97 10.72 10.96 17,783,590 +0.34(+3.21%)
Oct 09, 2013 10.63 10.69 10.48 10.62 20,393,254 +0.01(+0.07%)
Oct 08, 2013 10.97 10.99 10.61 10.61 21,532,002 -0.36(-3.31%)
Oct 07, 2013 10.94 11.07 10.89 10.98 15,144,432 -0.11(-1.03%)
Oct 04, 2013 10.82 11.11 10.82 11.09 17,560,294 +0.25(+2.31%)
Oct 03, 2013 10.99 11.05 10.80 10.84 17,066,050 -0.17(-1.58%)
Oct 02, 2013 11.07 11.11 10.97 11.02 16,589,430 -0.16(-1.42%)
Oct 01, 2013 11.07 11.18 11.01 11.18 10,879,404 +0.11(+1.03%)
Sep 30, 2013 11.05 11.15 10.97 11.06 13,853,755 -0.11(-0.95%)
Sep 27, 2013 11.29 11.30 11.09 11.17 12,729,208 -0.16(-1.41%)
Sep 26, 2013 11.33 11.37 11.25 11.33 14,181,349 +0.02(+0.13%)
Sep 25, 2013 11.27 11.37 11.27 11.31 12,732,538 +0.03(+0.27%)
Sep 24, 2013 11.21 11.32 11.19 11.28 15,328,131 +0.05(+0.40%)
Sep 23, 2013 11.18 11.32 11.08 11.24 19,868,480 +0.11(+1.02%)
Sep 20, 2013 11.27 11.34 11.12 11.12 18,007,818 -0.15(-1.34%)
Sep 19, 2013 11.44 11.46 11.24 11.27 13,603,013 -0.11(-1.00%)
Sep 18, 2013 11.17 11.44 11.15 11.39 24,262,244 +0.28(+2.53%)
Sep 17, 2013 10.99 11.11 10.90 11.11 15,060,376 +0.12(+1.10%)
Sep 16, 2013 11.21 11.14 10.98 10.99 15,945,104 -0.11(-1.02%)
Sep 13, 2013 11.04 11.10 10.93 11.10 9,676,473 +0.11(+1.03%)
Sep 12, 2013 11.28 11.29 10.91 10.99 22,131,790 -0.30(-2.69%)
Sep 11, 2013 11.27 11.32 11.21 11.29 10,193,278 +0.02(+0.20%)
Sep 10, 2013 11.17 11.27 11.13 11.27 12,326,041 +0.17(+1.57%)
Sep 09, 2013 10.93 11.12 10.93 11.09 11,029,726 +0.17(+1.60%)
Sep 06, 2013 10.98 10.99 10.79 10.92 15,241,758 -0.04(-0.35%)
Sep 05, 2013 10.79 10.99 10.77 10.96 12,680,509 +0.20(+1.90%)
Sep 04, 2013 10.55 10.86 10.53 10.75 17,827,436 +0.20(+1.87%)
Sep 03, 2013 10.66 10.74 10.49 10.55 16,166,019 -0.09(-0.85%)
Aug 30, 2013 10.75 10.77 10.57 10.64 11,166,466 -0.11(-0.99%)
Aug 29, 2013 10.71 10.82 10.68 10.75 10,121,900 +0.01(+0.07%)
Aug 28, 2013 10.73 10.84 10.69 10.74 9,945,828 +0.04(+0.35%)
Aug 27, 2013 11.01 11.01 10.69 10.71 16,136,951 -0.40(-3.59%)
Aug 26, 2013 11.11 11.23 11.10 11.10 13,185,135 -0.02(-0.13%)
Aug 23, 2013 11.07 11.14 11.00 11.12 9,109,220 +0.11(+1.03%)
Aug 22, 2013 10.99 11.13 10.92 11.01 9,521,886 +0.05(+0.48%)
Aug 21, 2013 10.87 11.07 10.83 10.95 14,521,328 +0.06(+0.55%)
Aug 20, 2013 11.09 11.10 10.85 10.89 19,074,976 -0.19(-1.70%)
Aug 19, 2013 11.29 11.32 11.06 11.08 12,613,734 -0.23(-2.06%)
Aug 16, 2013 11.20 11.35 11.17 11.32 16,260,076 +0.09(+0.81%)
Aug 15, 2013 11.26 11.32 11.20 11.23 11,804,244 -0.16(-1.39%)
Aug 14, 2013 11.47 11.50 11.36 11.38 8,748,582 -0.07(-0.59%)
Aug 13, 2013 11.38 11.47 11.35 11.45 8,635,949 +0.08(+0.66%)
Aug 12, 2013 11.33 11.44 11.32 11.38 7,141,994 +0.02(+0.13%)
Aug 09, 2013 11.40 11.44 11.32 11.36 7,685,706 -0.03(-0.26%)
Aug 08, 2013 11.32 11.44 11.24 11.39 9,914,090 +0.08(+0.67%)
Aug 07, 2013 11.28 11.35 11.24 11.32 11,402,139 -0.03(-0.27%)
Aug 06, 2013 11.53 11.53 11.26 11.35 19,398,920 -0.20(-1.76%)
Aug 05, 2013 11.57 11.67 11.53 11.55 9,813,125 -0.05(-0.39%)
Aug 02, 2013 11.62 11.64 11.55 11.59 16,075,550 -0.04(-0.32%)
Aug 01, 2013 11.53 11.68 11.53 11.63 17,176,688 +0.20(+1.71%)
Jul 31, 2013 11.47 11.59 11.38 11.44 19,269,936 +0.00(+0.00%)
Jul 30, 2013 11.46 11.62 11.07 11.44 37,009,376 -0.15(-1.30%)
Jul 29, 2013 11.50 11.63 11.47 11.59 22,346,266 +0.11(+0.92%)
Jul 26, 2013 11.46 11.48 11.33 11.48 12,716,440 -0.02(-0.20%)
Jul 25, 2013 11.40 11.54 11.33 11.50 12,321,256 +0.11(+0.92%)
Jul 24, 2013 11.38 11.54 11.33 11.40 15,486,120 +0.09(+0.80%)
Jul 23, 2013 11.28 11.37 11.23 11.31 8,524,327 +0.02(+0.20%)
Jul 22, 2013 11.33 11.38 11.24 11.29 12,361,326 -0.09(-0.79%)
Jul 19, 2013 11.16 11.38 11.11 11.38 21,360,966 +0.24(+2.16%)
Jul 18, 2013 10.97 11.21 10.94 11.13 13,322,901 +0.03(+0.27%)
Jul 17, 2013 11.26 11.29 10.95 11.10 18,055,346 -0.20(-1.80%)
Jul 16, 2013 11.35 11.40 11.20 11.31 9,069,784 -0.05(-0.46%)
Jul 15, 2013 11.33 11.42 11.26 11.36 7,554,653 +0.05(+0.40%)
Jul 12, 2013 11.31 11.35 11.19 11.32 11,236,407 -0.01(-0.07%)
Jul 11, 2013 11.29 11.35 11.18 11.32 11,079,549 +0.18(+1.62%)
Jul 10, 2013 11.13 11.20 11.04 11.14 8,426,096 +0.02(+0.20%)
Jul 09, 2013 11.01 11.21 11.01 11.12 15,445,215 +0.17(+1.51%)
Jul 08, 2013 11.01 11.03 10.89 10.95 8,690,405 +0.02(+0.21%)
Jul 05, 2013 10.85 10.98 10.81 10.93 7,642,734 +0.18(+1.68%)
Jul 03, 2013 10.77 10.77 10.62 10.75 7,984,546 -0.11(-0.97%)
Jul 02, 2013 10.88 10.95 10.77 10.86 9,951,905 -0.02(-0.21%)
Jul 01, 2013 10.81 10.95 10.75 10.88 9,073,572 +0.17(+1.55%)
Jun 28, 2013 10.74 10.81 10.63 10.71 18,164,984 -0.05(-0.49%)
Jun 27, 2013 10.86 10.91 10.75 10.77 10,258,908 -0.02(-0.21%)
Jun 26, 2013 10.74 10.80 10.60 10.79 13,356,143 +0.09(+0.85%)
Jun 25, 2013 10.60 10.72 10.48 10.70 12,914,955 +0.19(+1.79%)
Jun 24, 2013 10.61 10.68 10.43 10.51 15,890,291 -0.23(-2.10%)
Jun 21, 2013 10.86 10.87 10.63 10.74 20,329,356 -0.04(-0.35%)
Jun 20, 2013 11.06 11.21 10.72 10.77 24,798,112 -0.47(-4.15%)
Jun 19, 2013 11.44 11.48 11.20 11.24 17,847,620 -0.20(-1.71%)
Jun 18, 2013 11.37 11.46 11.36 11.44 13,607,500 +0.06(+0.53%)
Jun 17, 2013 11.30 11.45 11.28 11.38 10,585,955 +0.14(+1.27%)
Jun 14, 2013 11.38 11.41 11.21 11.23 10,004,267 -0.13(-1.13%)
Jun 13, 2013 11.07 11.43 10.93 11.36 15,318,840 +0.23(+2.10%)
Jun 12, 2013 11.36 11.39 11.10 11.13 12,717,941 -0.16(-1.40%)
Jun 11, 2013 11.36 11.47 11.27 11.29 11,925,596 -0.17(-1.51%)
Jun 10, 2013 11.61 11.63 11.42 11.46 13,376,565 -0.12(-1.04%)
Jun 07, 2013 11.37 11.60 11.37 11.58 19,943,334 +0.28(+2.47%)
Jun 06, 2013 11.31 11.37 11.16 11.30 24,690,068 +0.02(+0.13%)
Jun 05, 2013 11.67 11.67 11.26 11.29 24,481,596 -0.44(-3.72%)
Jun 04, 2013 11.79 11.89 11.62 11.72 15,022,989 -0.10(-0.83%)
Jun 03, 2013 11.61 11.82 11.58 11.82 16,842,476 +0.25(+2.15%)
May 31, 2013 11.70 11.83 11.57 11.57 13,671,220 -0.17(-1.41%)
May 30, 2013 11.69 11.84 11.68 11.74 13,117,004 +0.00(+0.00%)
May 29, 2013 11.68 11.82 11.65 11.74 14,830,601 -0.05(-0.45%)
May 28, 2013 11.77 11.94 11.75 11.79 13,619,688 +0.07(+0.64%)
May 24, 2013 11.67 11.77 11.60 11.71 13,670,305 -0.07(-0.57%)
May 23, 2013 11.49 11.81 11.39 11.78 18,221,048 -0.04(-0.32%)
May 22, 2013 12.12 12.22 11.71 11.82 19,162,544 -0.29(-2.41%)
May 21, 2013 12.19 12.21 11.98 12.11 19,810,498 -0.09(-0.74%)
May 20, 2013 12.01 12.29 12.01 12.20 25,911,832 +0.13(+1.05%)
May 17, 2013 11.54 12.07 11.51 12.07 32,528,444 +0.52(+4.47%)
May 16, 2013 11.72 11.80 11.45 11.56 18,982,500 -0.17(-1.47%)
May 15, 2013 11.62 11.75 11.52 11.73 14,997,324 +0.33(+2.89%)
May 13, 2013 11.49 11.59 11.34 11.40 16,536,495 +0.10(+0.93%)
May 10, 2013 11.24 11.39 11.24 11.30 12,219,976 +0.03(+0.27%)
May 09, 2013 11.09 11.41 11.09 11.27 19,574,804 +0.13(+1.21%)
May 08, 2013 11.11 11.15 11.02 11.13 19,450,332 +0.01(+0.07%)
May 07, 2013 11.17 11.18 11.06 11.12 9,397,326 -0.01(-0.07%)
May 06, 2013 11.10 11.22 11.08 11.13 14,300,876 +0.01(+0.07%)
May 03, 2013 10.85 11.18 10.75 11.12 23,189,578 +0.37(+3.48%)
May 02, 2013 10.70 10.79 10.66 10.75 10,103,569 +0.03(+0.28%)
May 01, 2013 10.81 10.85 10.67 10.72 10,730,813 -0.13(-1.17%)
Apr 30, 2013 10.76 10.85 10.65 10.85 15,590,414 +0.07(+0.62%)
Apr 29, 2013 10.73 10.88 10.70 10.78 22,166,972 +0.13(+1.27%)
Apr 26, 2013 10.65 10.69 10.62 10.65 12,906,861 +0.00(+0.00%)
Apr 25, 2013 10.41 10.78 10.38 10.65 32,646,738 +0.28(+2.74%)
Apr 24, 2013 10.10 10.44 10.03 10.36 46,040,020 +0.54(+5.48%)
Apr 23, 2013 9.620 9.822 9.546 9.822 15,353,960 +0.23(+2.42%)
Apr 22, 2013 9.620 9.620 9.456 9.590 14,215,594 -0.01(-0.16%)
Apr 19, 2013 9.777 9.800 9.605 9.605 19,822,242 -0.16(-1.68%)
Apr 18, 2013 9.695 9.807 9.553 9.770 29,656,076 +0.07(+0.77%)
Apr 17, 2013 9.792 9.860 9.643 9.695 24,800,240 -0.16(-1.67%)
Apr 16, 2013 9.875 9.875 9.800 9.860 13,087,609 +0.04(+0.38%)
Apr 15, 2013 9.912 9.920 9.792 9.822 25,080,424 -0.13(-1.28%)
Apr 12, 2013 9.987 10.00 9.882 9.950 19,401,066 -0.05(-0.52%)
Apr 11, 2013 10.03 10.06 9.927 10.00 17,331,368 -0.02(-0.22%)
Apr 10, 2013 10.02 10.08 9.987 10.02 17,674,854 +0.04(+0.37%)
Apr 09, 2013 9.987 10.05 9.935 9.987 18,990,578 +0.00(+0.00%)
Apr 08, 2013 9.968 10.02 9.901 9.987 15,851,660 +0.03(+0.30%)
Apr 05, 2013 9.815 9.994 9.710 9.957 20,518,548 -0.02(-0.22%)
Apr 04, 2013 9.979 10.09 9.964 9.979 13,677,668 +0.00(+0.00%)
Apr 03, 2013 9.950 10.05 9.935 9.979 20,000,008 +0.01(+0.08%)
Apr 02, 2013 9.957 10.02 9.912 9.972 14,132,060 +0.00(+0.00%)
Apr 01, 2013 9.987 10.02 9.852 9.972 18,138,940 +0.00(+0.00%)
Mar 28, 2013 9.860 9.987 9.822 9.972 15,559,262 +0.13(+1.37%)
Mar 27, 2013 9.748 9.860 9.725 9.837 17,189,334 +0.03(+0.31%)
Mar 26, 2013 9.785 9.875 9.718 9.807 20,087,794 +0.07(+0.77%)
Mar 25, 2013 9.807 9.837 9.691 9.733 15,161,088 -0.03(-0.31%)
Mar 22, 2013 9.748 9.815 9.673 9.762 12,527,768 +0.04(+0.46%)
Mar 21, 2013 9.837 9.849 9.665 9.718 16,790,214 -0.14(-1.44%)
Mar 20, 2013 9.643 9.912 9.628 9.860 25,739,746 +0.26(+2.73%)
Mar 19, 2013 9.635 9.695 9.523 9.598 19,616,790 -0.01(-0.16%)
Mar 18, 2013 9.546 9.669 9.467 9.613 23,095,798 -0.05(-0.54%)
Mar 15, 2013 9.531 9.665 9.463 9.665 24,862,078 +0.08(+0.86%)
Mar 14, 2013 9.471 9.590 9.433 9.583 12,997,387 +0.13(+1.35%)
Mar 13, 2013 9.516 9.531 9.433 9.456 10,803,441 -0.02(-0.24%)
Mar 12, 2013 9.448 9.575 9.433 9.478 12,747,547 +0.03(+0.32%)
Mar 11, 2013 9.508 9.553 9.411 9.448 12,263,532 -0.06(-0.63%)
Mar 08, 2013 9.531 9.553 9.433 9.508 15,905,304 +0.04(+0.39%)
Mar 07, 2013 9.471 9.486 9.373 9.471 10,215,026 +0.07(+0.80%)
Mar 06, 2013 9.396 9.456 9.314 9.396 13,122,035 +0.03(+0.32%)
Mar 05, 2013 9.321 9.426 9.254 9.366 16,490,820 +0.10(+1.13%)
Mar 04, 2013 9.344 9.351 9.194 9.261 17,483,568 -0.10(-1.12%)
Mar 01, 2013 9.329 9.381 9.209 9.366 11,943,870 -0.07(-0.71%)
Feb 28, 2013 9.516 9.531 9.403 9.433 16,728,917 +0.01(+0.16%)
Feb 27, 2013 9.194 9.433 9.164 9.418 12,745,898 +0.22(+2.44%)
Feb 26, 2013 9.224 9.306 9.127 9.194 19,186,676 +0.02(+0.24%)
Feb 25, 2013 9.417 9.469 9.171 9.171 16,370,748 -0.19(-2.06%)
Feb 22, 2013 9.342 9.394 9.320 9.365 9,270,526 +0.07(+0.80%)
Feb 21, 2013 9.350 9.379 9.223 9.290 17,890,432 -0.09(-0.95%)
Feb 20, 2013 9.595 9.610 9.342 9.379 15,481,312 -0.20(-2.09%)
Feb 19, 2013 9.528 9.617 9.528 9.580 18,676,990 +0.08(+0.86%)
Feb 15, 2013 9.632 9.639 9.454 9.498 19,353,616 -0.12(-1.24%)
Feb 14, 2013 9.476 9.647 9.424 9.617 22,034,782 +0.13(+1.33%)
Feb 13, 2013 9.365 9.521 9.350 9.491 23,207,016 +0.16(+1.67%)
Feb 12, 2013 9.253 9.424 9.246 9.335 18,123,962 +0.10(+1.04%)
Feb 11, 2013 9.149 9.268 9.112 9.238 13,940,428 +0.12(+1.30%)
Feb 08, 2013 9.171 9.268 8.993 9.120 24,251,098 -0.03(-0.32%)
Feb 07, 2013 9.030 9.157 9.016 9.149 21,817,102 +0.10(+1.15%)
Feb 06, 2013 8.867 9.045 8.822 9.045 18,527,936 +0.29(+3.31%)
Feb 04, 2013 8.845 8.860 8.726 8.756 28,797,858 -0.09(-1.01%)
Feb 01, 2013 8.949 8.971 8.822 8.845 24,021,996 -0.07(-0.75%)
Jan 31, 2013 8.912 8.971 8.860 8.912 34,174,960 +0.00(+0.00%)
Jan 30, 2013 9.097 9.097 8.837 8.912 29,653,384 -0.17(-1.88%)
Jan 29, 2013 9.097 9.223 9.030 9.082 32,800,884 +0.06(+0.66%)
Jan 28, 2013 8.964 9.030 8.815 9.023 43,361,016 -0.07(-0.74%)
Jan 25, 2013 9.038 9.127 8.971 9.090 21,857,592 +0.06(+0.66%)
Jan 24, 2013 9.082 9.105 8.964 9.030 21,480,928 -0.05(-0.57%)
Jan 23, 2013 9.142 9.164 9.053 9.082 16,010,260 -0.06(-0.65%)
Jan 22, 2013 8.978 9.142 8.904 9.142 19,411,916 +0.16(+1.74%)
Jan 18, 2013 9.201 9.201 8.904 8.986 26,219,354 -0.15(-1.63%)
Jan 17, 2013 9.246 9.275 9.120 9.134 22,118,280 -0.16(-1.76%)
Jan 16, 2013 9.372 9.394 9.231 9.298 12,715,821 -0.07(-0.79%)
Jan 15, 2013 9.216 9.379 9.183 9.372 13,980,479 +0.09(+0.96%)
Jan 14, 2013 9.223 9.320 9.179 9.283 13,338,926 +0.04(+0.40%)
Jan 11, 2013 9.223 9.268 9.008 9.246 32,895,572 -0.14(-1.50%)
Jan 10, 2013 9.268 9.424 9.261 9.387 24,621,958 +0.18(+1.94%)
Jan 09, 2013 9.290 9.379 9.112 9.209 32,930,716 -0.06(-0.64%)
Jan 08, 2013 9.357 9.394 9.231 9.268 27,412,076 -0.11(-1.19%)
Jan 07, 2013 9.439 9.491 9.372 9.379 25,102,566 -0.07(-0.79%)
Jan 04, 2013 9.513 9.617 9.394 9.454 30,475,418 -0.03(-0.31%)
Jan 03, 2013 9.550 9.654 9.476 9.483 14,354,619 -0.07(-0.70%)
Jan 02, 2013 9.602 9.610 9.469 9.550 18,909,676 +0.19(+2.06%)
Dec 31, 2012 9.238 9.387 9.179 9.357 16,625,522 +0.10(+1.04%)
Dec 28, 2012 9.268 9.394 9.246 9.261 14,497,898 -0.08(-0.87%)
Dec 27, 2012 9.372 9.379 9.216 9.342 13,870,323 -0.01(-0.08%)
Dec 26, 2012 9.454 9.513 9.313 9.350 10,390,529 -0.11(-1.18%)
Dec 24, 2012 9.372 9.469 9.313 9.461 6,809,214 +0.10(+1.11%)
Dec 21, 2012 9.357 9.461 9.305 9.357 35,941,680 -0.14(-1.49%)
Dec 20, 2012 9.498 9.558 9.461 9.498 24,493,108 +0.01(+0.16%)
Dec 19, 2012 9.617 9.721 9.483 9.483 16,960,250 -0.16(-1.69%)
Dec 18, 2012 9.365 9.669 9.357 9.647 18,169,016 +0.25(+2.69%)
Dec 17, 2012 9.350 9.454 9.313 9.394 15,237,538 +0.02(+0.24%)
Dec 14, 2012 9.483 9.491 9.298 9.372 15,540,856 -0.09(-0.94%)
Dec 13, 2012 9.476 9.576 9.424 9.461 15,228,736 +0.01(+0.08%)
Dec 12, 2012 9.379 9.543 9.350 9.454 17,326,126 +0.10(+1.03%)
Dec 11, 2012 9.409 9.431 9.313 9.357 13,399,715 -0.02(-0.24%)
Dec 10, 2012 9.283 9.431 9.253 9.379 13,715,552 +0.07(+0.72%)
Dec 07, 2012 9.298 9.327 9.186 9.313 12,835,537 +0.04(+0.48%)
Dec 06, 2012 9.157 9.436 9.090 9.268 14,176,238 +0.07(+0.81%)
Dec 05, 2012 9.053 9.261 9.053 9.194 16,691,180 +0.12(+1.31%)
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.