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

Corning (NY: GLW )

44.50 +0.07 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2012 9.096 9.188 9.003 9.181 38,058,716 +0.19(+2.06%)
Jan 30, 2012 9.010 9.031 8.939 8.996 31,518,474 -0.01(-0.08%)
Jan 27, 2012 8.988 9.060 8.931 9.003 31,337,712 -0.04(-0.39%)
Jan 26, 2012 9.267 9.338 8.974 9.038 66,551,896 -0.27(-2.91%)
Jan 25, 2012 9.630 9.730 9.302 9.309 84,942,664 -1.12(-10.74%)
Jan 24, 2012 10.17 10.43 10.10 10.43 26,489,114 +0.18(+1.74%)
Jan 23, 2012 10.35 10.38 10.04 10.25 29,989,504 -0.04(-0.35%)
Jan 20, 2012 10.27 10.37 10.19 10.29 23,714,664 -0.02(-0.21%)
Jan 19, 2012 10.25 10.41 10.19 10.31 24,403,854 +0.12(+1.19%)
Jan 18, 2012 10.12 10.29 10.05 10.19 24,662,018 +0.09(+0.92%)
Jan 17, 2012 10.10 10.24 10.03 10.09 17,342,918 +0.11(+1.07%)
Jan 13, 2012 10.01 10.08 9.902 9.987 25,921,638 -0.14(-1.41%)
Jan 12, 2012 10.29 10.32 9.994 10.13 22,449,718 -0.09(-0.84%)
Jan 11, 2012 9.959 10.26 9.948 10.22 23,968,530 +0.24(+2.36%)
Jan 10, 2012 9.930 10.02 9.823 9.980 23,680,160 +0.18(+1.82%)
Jan 09, 2012 9.737 9.837 9.630 9.802 19,827,194 +0.16(+1.66%)
Jan 06, 2012 9.509 9.745 9.445 9.641 22,976,308 +0.17(+1.77%)
Jan 05, 2012 9.352 9.502 9.286 9.474 14,378,853 +0.08(+0.84%)
Jan 04, 2012 9.324 9.452 9.281 9.395 15,183,489 +0.14(+1.46%)
Dec 30, 2011 9.281 9.309 9.231 9.260 11,738,956 -0.05(-0.54%)
Dec 29, 2011 9.238 9.374 9.210 9.309 10,779,283 +0.09(+0.93%)
Dec 28, 2011 9.402 9.409 9.145 9.224 14,513,111 -0.19(-2.05%)
Dec 27, 2011 9.481 9.545 9.416 9.416 14,879,233 -0.13(-1.35%)
Dec 23, 2011 9.345 9.545 9.281 9.545 12,360,975 +0.59(+6.61%)
Dec 21, 2011 8.981 9.053 8.853 8.953 46,835,224 -0.02(-0.24%)
Dec 20, 2011 9.095 9.252 8.967 8.974 49,881,728 +0.01(+0.08%)
Dec 19, 2011 9.424 9.438 8.946 8.967 36,826,896 -0.36(-3.90%)
Dec 16, 2011 9.523 9.523 9.295 9.331 32,462,192 -0.06(-0.68%)
Dec 15, 2011 9.474 9.502 9.359 9.395 33,434,530 +0.02(+0.23%)
Dec 14, 2011 9.317 9.452 9.260 9.374 22,316,318 +0.00(+0.00%)
Dec 13, 2011 9.673 9.730 9.309 9.374 27,263,978 -0.24(-2.52%)
Dec 12, 2011 9.688 9.695 9.309 9.616 27,598,722 -0.22(-2.25%)
Dec 09, 2011 9.823 9.909 9.727 9.837 16,427,272 +0.19(+2.00%)
Dec 08, 2011 9.902 9.994 9.616 9.645 25,040,910 -0.34(-3.43%)
Dec 07, 2011 9.845 10.04 9.716 9.987 24,791,544 +0.09(+0.86%)
Dec 06, 2011 9.709 9.951 9.602 9.902 27,414,816 +0.19(+1.91%)
Dec 05, 2011 9.588 9.873 9.516 9.716 28,010,932 +0.29(+3.03%)
Dec 02, 2011 9.730 9.759 9.416 9.431 29,196,098 -0.18(-1.86%)
Dec 01, 2011 9.395 9.680 9.359 9.609 26,666,532 +0.14(+1.51%)
Nov 30, 2011 9.445 9.474 9.302 9.466 57,880,800 +0.06(+0.61%)
Nov 29, 2011 9.680 9.745 9.017 9.409 101,004,432 -1.13(-10.76%)
Nov 28, 2011 10.49 10.73 10.45 10.54 29,928,000 +0.59(+5.95%)
Nov 25, 2011 10.04 10.24 9.944 9.951 9,301,010 -0.07(-0.71%)
Nov 23, 2011 10.16 10.17 9.994 10.02 19,779,550 -0.29(-2.77%)
Nov 22, 2011 10.39 10.48 10.22 10.31 19,000,890 -0.06(-0.55%)
Nov 21, 2011 10.44 10.52 10.13 10.37 30,256,768 -0.34(-3.13%)
Nov 18, 2011 10.77 10.90 10.70 10.70 22,660,798 -0.03(-0.27%)
Nov 17, 2011 10.96 11.01 10.70 10.73 37,658,344 -0.28(-2.53%)
Nov 16, 2011 11.01 11.17 10.92 11.01 31,793,720 -0.07(-0.64%)
Nov 15, 2011 10.93 11.24 10.90 11.08 41,187,052 +0.14(+1.24%)
Nov 14, 2011 11.11 11.11 10.81 10.94 32,116,330 +0.16(+1.49%)
Nov 11, 2011 10.70 10.94 10.65 10.78 31,748,542 +0.44(+4.26%)
Nov 10, 2011 10.38 10.44 10.14 10.34 20,707,810 +0.25(+2.46%)
Nov 09, 2011 10.25 10.43 10.05 10.09 25,760,176 -0.48(-4.50%)
Nov 08, 2011 10.54 10.61 10.39 10.57 21,928,600 +0.09(+0.88%)
Nov 07, 2011 10.34 10.53 10.24 10.48 21,243,778 +0.16(+1.51%)
Nov 04, 2011 10.09 10.38 10.02 10.32 19,377,308 +0.13(+1.25%)
Nov 03, 2011 10.04 10.23 9.846 10.19 27,922,090 +0.28(+2.87%)
Nov 02, 2011 10.02 10.14 9.874 9.909 33,878,500 +0.05(+0.50%)
Nov 01, 2011 9.888 10.00 9.732 9.860 43,585,956 -0.28(-2.80%)
Oct 31, 2011 10.63 10.65 10.14 10.14 43,959,620 -0.72(-6.66%)
Oct 28, 2011 10.97 10.99 10.62 10.87 31,517,988 -0.08(-0.71%)
Oct 27, 2011 10.92 11.09 10.51 10.95 56,365,860 +0.92(+9.13%)
Oct 26, 2011 10.22 10.61 9.583 10.03 65,304,684 +0.29(+2.99%)
Oct 25, 2011 10.13 10.13 9.725 9.739 28,460,398 -0.40(-3.99%)
Oct 24, 2011 9.867 10.21 9.810 10.14 28,286,120 +0.39(+4.00%)
Oct 21, 2011 9.547 9.760 9.512 9.753 22,955,650 +0.40(+4.25%)
Oct 20, 2011 9.455 9.484 9.207 9.356 20,493,452 -0.05(-0.53%)
Oct 19, 2011 9.597 9.618 9.363 9.405 14,734,565 -0.25(-2.57%)
Oct 18, 2011 9.327 9.704 9.278 9.654 21,083,794 +0.38(+4.13%)
Oct 17, 2011 9.725 9.789 9.235 9.271 22,192,004 -0.46(-4.74%)
Oct 14, 2011 9.831 9.888 9.576 9.732 17,848,172 +0.11(+1.11%)
Oct 13, 2011 9.576 9.668 9.292 9.626 19,444,188 +0.00(+0.00%)
Oct 12, 2011 9.909 9.938 9.618 9.626 25,036,398 -0.10(-1.02%)
Oct 11, 2011 9.704 9.902 9.647 9.725 15,549,977 -0.02(-0.22%)
Oct 10, 2011 9.760 9.917 9.611 9.746 18,592,936 +0.23(+2.46%)
Oct 07, 2011 9.732 9.746 9.370 9.512 24,436,926 -0.07(-0.74%)
Oct 06, 2011 9.448 9.586 9.377 9.583 54,780,784 +0.64(+7.14%)
Oct 05, 2011 8.483 8.987 8.440 8.944 29,077,426 +0.50(+5.88%)
Oct 04, 2011 8.263 8.476 8.170 8.447 41,071,708 +0.01(+0.17%)
Oct 03, 2011 8.575 8.774 8.362 8.433 39,474,312 -0.34(-3.88%)
Sep 30, 2011 8.823 8.998 8.767 8.774 33,041,008 -0.21(-2.37%)
Sep 29, 2011 9.086 9.185 8.767 8.987 39,560,568 +0.12(+1.36%)
Sep 28, 2011 9.079 9.207 8.852 8.866 28,647,068 -0.21(-2.27%)
Sep 27, 2011 8.930 9.342 8.880 9.072 34,719,420 +0.31(+3.57%)
Sep 26, 2011 8.873 8.873 8.497 8.760 41,748,344 -0.01(-0.08%)
Sep 23, 2011 8.547 8.909 8.518 8.767 24,446,434 +0.16(+1.81%)
Sep 22, 2011 8.838 8.980 8.447 8.610 58,385,816 -0.54(-5.90%)
Sep 21, 2011 9.512 9.640 9.129 9.150 27,200,806 -0.38(-3.95%)
Sep 20, 2011 9.576 9.668 9.526 9.526 32,767,156 +0.04(+0.37%)
Sep 19, 2011 9.753 9.760 9.405 9.491 32,197,844 -0.40(-4.09%)
Sep 16, 2011 9.902 10.07 9.796 9.895 25,187,034 +0.01(+0.14%)
Sep 15, 2011 9.888 9.938 9.647 9.881 27,915,930 +0.14(+1.46%)
Sep 14, 2011 9.768 9.881 9.533 9.739 36,967,740 +0.01(+0.15%)
Sep 13, 2011 9.633 9.786 9.555 9.725 31,392,612 +0.13(+1.41%)
Sep 12, 2011 9.519 9.611 9.306 9.590 42,505,072 -0.05(-0.52%)
Sep 09, 2011 10.07 10.12 9.576 9.640 41,621,416 -0.55(-5.43%)
Sep 08, 2011 10.14 10.49 10.08 10.19 31,500,334 -0.12(-1.17%)
Sep 07, 2011 10.16 10.31 10.04 10.31 23,972,338 +0.35(+3.49%)
Sep 06, 2011 9.739 9.995 9.647 9.966 22,163,186 -0.06(-0.57%)
Sep 02, 2011 10.29 10.31 9.931 10.02 16,670,087 -0.44(-4.21%)
Sep 01, 2011 10.70 10.84 10.44 10.46 21,005,796 -0.21(-1.93%)
Aug 31, 2011 10.64 10.82 10.56 10.67 19,364,040 +0.13(+1.28%)
Aug 30, 2011 10.66 10.69 10.41 10.53 24,370,722 -0.18(-1.66%)
Aug 29, 2011 10.34 10.74 10.34 10.71 14,457,729 +0.55(+5.38%)
Aug 26, 2011 9.875 10.24 9.634 10.16 32,834,480 +0.25(+2.50%)
Aug 25, 2011 10.30 10.34 9.903 9.917 27,187,858 -0.31(-3.04%)
Aug 24, 2011 10.24 10.25 9.949 10.23 20,446,654 -0.09(-0.89%)
Aug 23, 2011 10.06 10.32 9.992 10.32 26,071,270 +0.30(+3.04%)
Aug 22, 2011 10.64 10.64 9.960 10.02 33,630,548 -0.11(-1.12%)
Aug 19, 2011 10.08 10.50 10.02 10.13 30,588,282 -0.06(-0.56%)
Aug 18, 2011 10.34 10.54 10.04 10.19 43,901,624 -0.47(-4.45%)
Aug 17, 2011 10.77 10.78 10.60 10.66 23,907,482 -0.06(-0.59%)
Aug 16, 2011 10.78 10.96 10.60 10.72 34,978,316 -0.28(-2.57%)
Aug 15, 2011 10.33 11.03 10.31 11.01 42,135,236 +0.82(+8.06%)
Aug 12, 2011 10.21 10.34 10.00 10.19 27,689,020 +0.11(+1.12%)
Aug 11, 2011 9.578 10.20 9.564 10.07 48,031,900 +0.74(+7.88%)
Aug 10, 2011 9.903 9.917 9.302 9.337 37,388,304 -0.81(-7.95%)
Aug 09, 2011 9.719 10.17 9.443 10.14 38,130,108 +0.67(+7.09%)
Aug 08, 2011 9.719 9.953 9.472 9.472 44,709,616 -0.66(-6.49%)
Aug 05, 2011 10.41 10.51 9.762 10.13 41,216,836 -0.12(-1.17%)
Aug 04, 2011 10.72 10.72 10.22 10.25 42,498,788 -0.63(-5.79%)
Aug 03, 2011 10.70 10.91 10.60 10.88 25,140,894 +0.18(+1.65%)
Aug 02, 2011 10.93 11.10 10.69 10.70 26,680,994 -0.35(-3.20%)
Aug 01, 2011 11.37 11.42 10.89 11.06 25,926,732 -0.20(-1.76%)
Jul 29, 2011 11.22 11.35 11.08 11.25 21,711,788 -0.06(-0.56%)
Jul 28, 2011 11.31 11.52 11.29 11.32 24,231,400 -0.03(-0.25%)
Jul 27, 2011 11.62 11.64 11.27 11.35 62,595,816 -0.88(-7.23%)
Jul 26, 2011 12.09 12.27 12.03 12.23 32,974,762 +0.19(+1.59%)
Jul 25, 2011 12.00 12.07 11.95 12.04 22,325,380 -0.08(-0.70%)
Jul 22, 2011 12.01 12.13 11.93 12.12 22,667,622 +0.10(+0.82%)
Jul 21, 2011 12.04 12.11 11.92 12.03 25,114,362 +0.10(+0.83%)
Jul 20, 2011 12.02 12.12 11.90 11.93 15,059,431 +0.01(+0.06%)
Jul 19, 2011 11.73 11.93 11.68 11.92 14,326,107 +0.25(+2.12%)
Jul 18, 2011 11.74 11.75 11.57 11.67 17,385,264 -0.17(-1.43%)
Jul 15, 2011 11.76 11.84 11.67 11.84 19,244,200 +0.13(+1.09%)
Jul 14, 2011 12.02 12.02 11.68 11.71 28,871,418 -0.25(-2.07%)
Jul 13, 2011 12.07 12.23 11.93 11.96 19,135,108 +0.01(+0.12%)
Jul 12, 2011 12.17 12.17 11.93 11.95 25,841,380 -0.25(-2.09%)
Jul 11, 2011 12.48 12.48 12.17 12.20 27,826,966 -0.43(-3.42%)
Jul 08, 2011 12.70 12.77 12.53 12.63 16,097,280 -0.23(-1.81%)
Jul 07, 2011 13.11 13.16 12.78 12.87 23,789,580 -0.04(-0.27%)
Jul 06, 2011 12.95 13.04 12.87 12.90 18,768,770 -0.05(-0.38%)
Jul 05, 2011 13.22 13.24 12.91 12.95 17,263,484 -0.16(-1.24%)
Jul 01, 2011 12.97 13.22 12.85 13.11 25,693,576 +0.28(+2.15%)
Jun 30, 2011 12.57 12.85 12.52 12.84 21,735,878 +0.34(+2.72%)
Jun 29, 2011 12.46 12.62 12.38 12.50 18,898,468 +0.08(+0.68%)
Jun 28, 2011 12.33 12.48 12.24 12.41 18,367,118 +0.13(+1.04%)
Jun 27, 2011 12.42 12.42 12.17 12.29 25,541,360 -0.13(-1.03%)
Jun 24, 2011 12.59 12.62 12.38 12.41 21,608,458 -0.17(-1.35%)
Jun 23, 2011 12.38 12.60 12.22 12.58 27,623,510 +0.04(+0.34%)
Jun 22, 2011 12.49 12.62 12.46 12.54 28,967,336 +0.05(+0.40%)
Jun 21, 2011 12.73 12.73 12.44 12.49 32,226,146 -0.18(-1.45%)
Jun 20, 2011 12.72 12.75 12.66 12.68 13,316,917 +0.08(+0.67%)
Jun 17, 2011 12.82 12.87 12.56 12.59 14,885,803 -0.11(-0.84%)
Jun 16, 2011 12.70 12.78 12.49 12.70 18,387,610 -0.02(-0.17%)
Jun 15, 2011 12.97 13.02 12.65 12.72 19,752,456 -0.39(-2.97%)
Jun 14, 2011 13.09 13.26 13.09 13.11 10,539,471 +0.18(+1.37%)
Jun 13, 2011 13.06 13.10 12.86 12.93 14,503,447 -0.06(-0.49%)
Jun 10, 2011 13.19 13.19 12.91 12.99 15,811,352 -0.24(-1.82%)
Jun 09, 2011 13.21 13.34 13.11 13.23 11,923,911 +0.04(+0.27%)
Jun 08, 2011 13.23 13.27 13.06 13.20 17,079,074 -0.16(-1.22%)
Jun 07, 2011 13.39 13.53 13.35 13.36 12,764,270 +0.02(+0.16%)
Jun 06, 2011 13.40 13.53 13.31 13.34 16,203,720 -0.12(-0.89%)
Jun 03, 2011 13.54 13.67 13.41 13.46 18,677,064 -0.33(-2.41%)
May 24, 2011 13.84 13.90 13.76 13.79 15,020,677 +0.05(+0.36%)
May 23, 2011 13.89 13.91 13.70 13.74 26,493,320 -0.33(-2.36%)
May 20, 2011 14.25 14.27 13.91 14.08 30,392,536 -0.20(-1.38%)
May 19, 2011 14.34 14.38 14.08 14.27 17,199,872 -0.06(-0.39%)
May 18, 2011 14.33 14.47 14.24 14.33 14,980,439 +0.02(+0.15%)
May 17, 2011 14.46 14.46 14.09 14.31 15,306,859 -0.20(-1.41%)
May 16, 2011 14.54 14.83 14.48 14.51 13,267,799 -0.11(-0.77%)
May 13, 2011 14.86 14.86 14.49 14.63 10,865,506 -0.23(-1.52%)
May 12, 2011 14.65 14.92 14.50 14.85 14,157,516 +0.20(+1.35%)
May 11, 2011 14.75 14.92 14.54 14.65 13,466,212 -0.13(-0.86%)
May 10, 2011 14.68 14.79 14.49 14.78 13,191,722 +0.08(+0.58%)
May 09, 2011 14.53 14.84 14.50 14.70 17,222,672 +0.37(+2.61%)
May 06, 2011 14.34 14.60 14.25 14.32 13,679,129 +0.13(+0.94%)
May 05, 2011 14.32 14.44 14.12 14.19 19,068,514 -0.20(-1.37%)
May 04, 2011 14.50 14.53 14.22 14.39 13,873,009 -0.16(-1.07%)
May 03, 2011 14.61 14.65 14.36 14.54 16,409,622 -0.11(-0.72%)
May 02, 2011 14.65 14.66 14.62 14.65 10,616,047 -0.13(-0.86%)
Apr 29, 2011 14.77 14.85 14.67 14.77 15,241,108 -0.07(-0.48%)
Apr 28, 2011 14.83 14.90 14.69 14.85 17,470,592 -0.03(-0.19%)
Apr 27, 2011 15.47 15.56 14.58 14.87 46,648,812 +0.34(+2.33%)
Apr 26, 2011 14.44 14.70 14.33 14.53 16,672,927 +0.23(+1.63%)
Apr 25, 2011 14.52 14.55 14.29 14.30 17,332,552 -0.08(-0.59%)
Apr 21, 2011 14.56 14.57 14.27 14.39 13,938,715 -0.06(-0.39%)
Apr 20, 2011 14.14 14.49 14.10 14.44 25,231,928 +0.55(+3.96%)
Apr 19, 2011 13.74 14.06 13.65 13.89 16,991,104 +0.14(+1.03%)
Apr 18, 2011 13.76 13.79 13.63 13.75 15,490,396 -0.20(-1.42%)
Apr 15, 2011 13.94 13.99 13.88 13.95 25,522,610 +0.11(+0.76%)
Apr 14, 2011 13.53 13.87 13.45 13.84 22,760,832 +0.20(+1.45%)
Apr 13, 2011 13.66 13.77 13.49 13.65 20,943,816 +0.11(+0.83%)
Apr 12, 2011 13.76 13.79 13.45 13.53 27,963,458 -0.30(-2.14%)
Apr 11, 2011 13.77 14.00 13.77 13.83 23,778,530 +0.01(+0.10%)
Apr 08, 2011 14.23 14.25 13.78 13.81 44,905,496 -0.44(-3.07%)
Apr 07, 2011 14.39 14.61 14.23 14.25 27,951,498 -0.13(-0.93%)
Apr 06, 2011 14.53 14.53 14.38 14.39 20,008,720 -0.01(-0.05%)
Apr 05, 2011 14.55 14.60 14.37 14.39 20,594,286 -0.13(-0.87%)
Apr 04, 2011 14.61 14.64 14.49 14.52 13,033,658 -0.02(-0.15%)
Apr 01, 2011 14.80 14.80 14.45 14.54 26,601,458 -0.01(-0.10%)
Mar 31, 2011 14.73 14.83 14.54 14.56 20,762,934 -0.12(-0.82%)
Mar 30, 2011 14.68 14.68 14.68 14.68 28,991,826 -0.22(-1.47%)
Mar 29, 2011 15.06 15.12 14.83 14.89 17,644,564 -0.24(-1.59%)
Mar 28, 2011 15.21 15.25 15.05 15.13 13,291,424 -0.01(-0.05%)
Mar 25, 2011 15.08 15.16 14.97 15.14 14,330,667 +0.08(+0.52%)
Mar 24, 2011 14.85 15.12 14.67 15.06 21,741,122 +0.35(+2.40%)
Mar 23, 2011 14.63 14.82 14.42 14.71 19,643,216 +0.04(+0.24%)
Mar 22, 2011 14.70 14.80 14.60 14.68 13,380,154 +0.02(+0.14%)
Mar 21, 2011 14.79 14.82 14.64 14.65 15,904,111 +0.01(+0.10%)
Mar 18, 2011 14.85 14.92 14.52 14.64 17,740,360 +0.03(+0.19%)
Mar 17, 2011 14.74 14.83 14.49 14.61 17,655,600 +0.13(+0.88%)
Mar 16, 2011 14.76 15.01 14.27 14.49 23,510,690 -0.40(-2.66%)
Mar 15, 2011 14.65 14.97 14.65 14.88 23,267,266 -0.23(-1.54%)
Mar 14, 2011 14.95 15.23 14.92 15.11 14,307,857 +0.08(+0.52%)
Mar 11, 2011 14.95 15.10 14.89 15.04 17,190,638 -0.01(-0.05%)
Mar 10, 2011 15.41 15.48 15.00 15.04 22,038,674 -0.60(-3.83%)
Mar 09, 2011 15.91 15.91 15.28 15.64 26,453,226 -0.37(-2.29%)
Mar 08, 2011 16.02 16.12 15.77 16.01 12,600,971 +0.07(+0.44%)
Mar 07, 2011 16.13 16.31 15.81 15.94 21,397,686 -0.23(-1.44%)
Mar 04, 2011 16.14 16.30 15.95 16.17 13,663,873 +0.05(+0.31%)
Mar 03, 2011 16.00 16.23 15.89 16.12 14,836,115 +0.37(+2.37%)
Mar 02, 2011 15.52 15.96 15.52 15.75 22,089,636 +0.21(+1.33%)
Mar 01, 2011 16.30 16.38 15.53 15.54 25,189,864 -0.73(-4.48%)
Feb 28, 2011 16.09 16.32 16.07 16.27 18,627,586 +0.32(+2.04%)
Feb 25, 2011 16.17 16.17 15.78 15.95 19,273,936 -0.11(-0.70%)
Feb 24, 2011 15.76 16.08 15.73 16.06 17,119,994 +0.30(+1.93%)
Feb 23, 2011 15.87 15.94 15.66 15.76 23,372,448 -0.15(-0.97%)
Feb 22, 2011 15.97 16.14 15.81 15.91 26,055,926 -0.44(-2.71%)
Feb 18, 2011 16.22 16.47 16.06 16.35 28,431,432 +0.10(+0.61%)
Feb 17, 2011 15.71 16.34 15.69 16.26 39,427,468 +0.56(+3.54%)
Feb 16, 2011 15.50 15.94 15.49 15.70 21,759,500 +0.32(+2.06%)
Feb 15, 2011 15.61 15.61 15.36 15.38 17,911,718 -0.27(-1.75%)
Feb 14, 2011 15.80 15.83 15.60 15.66 12,493,765 -0.08(-0.54%)
Feb 11, 2011 15.51 15.77 15.30 15.74 20,986,972 +0.14(+0.90%)
Feb 10, 2011 15.88 15.89 15.55 15.60 30,510,370 -0.45(-2.81%)
Feb 09, 2011 15.92 16.05 15.83 16.05 19,272,218 +0.13(+0.84%)
Feb 08, 2011 16.01 16.16 15.81 15.92 20,942,716 -0.06(-0.35%)
Feb 07, 2011 16.02 16.23 15.88 15.97 33,704,492 -0.48(-2.91%)
Feb 04, 2011 16.07 16.49 15.80 16.45 37,561,460 +0.56(+3.54%)
Feb 03, 2011 15.99 15.99 15.64 15.89 26,528,000 -0.15(-0.97%)
Feb 02, 2011 15.91 16.19 15.85 16.04 13,463,519 +0.07(+0.44%)
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.