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

Corning (NY: GLW )

43.42 +0.12 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Feb 27, 2009 7.084 7.498 6.981 7.270 0 +0.06(+0.76%)
Feb 26, 2009 7.270 7.649 7.188 7.215 29,304,590 +0.08(+1.06%)
Feb 25, 2009 6.906 7.325 6.694 7.139 26,388,274 +0.19(+2.66%)
Feb 24, 2009 6.536 7.023 6.536 6.954 24,807,624 +0.47(+7.19%)
Feb 23, 2009 6.721 6.797 6.426 6.488 24,829,048 -0.24(-3.57%)
Feb 20, 2009 6.632 6.879 6.550 6.728 0 -0.25(-3.63%)
Feb 19, 2009 7.434 7.530 6.934 6.982 20,197,658 -0.39(-5.30%)
Feb 18, 2009 7.448 7.565 7.290 7.373 21,226,606 -0.03(-0.37%)
Feb 17, 2009 7.716 7.722 7.386 7.400 20,999,044 -0.53(-6.66%)
Feb 13, 2009 7.757 8.065 7.736 7.928 20,621,412 +0.14(+1.76%)
Feb 12, 2009 7.407 7.818 7.345 7.791 23,010,684 +0.13(+1.70%)
Feb 11, 2009 7.729 7.760 7.496 7.661 15,531,837 -0.01(-0.09%)
Feb 10, 2009 8.011 8.230 7.578 7.668 28,046,064 -0.50(-6.13%)
Feb 09, 2009 8.182 8.436 8.004 8.168 28,390,814 +0.12(+1.53%)
Feb 06, 2009 7.647 8.134 7.647 8.045 40,639,160 +0.52(+6.93%)
Feb 05, 2009 7.249 7.613 7.071 7.524 28,867,468 +0.15(+2.05%)
Feb 04, 2009 7.133 7.750 7.133 7.373 29,503,474 +0.29(+4.17%)
Feb 03, 2009 7.146 7.146 6.827 7.078 14,899,992 +0.05(+0.68%)
Feb 02, 2009 6.810 7.126 6.783 7.030 20,684,654 +0.10(+1.38%)
Jan 30, 2009 7.242 7.242 6.858 6.934 0 -0.25(-3.53%)
Jan 29, 2009 7.373 7.434 7.030 7.188 21,745,536 -0.27(-3.59%)
Jan 28, 2009 6.968 7.476 6.961 7.455 29,904,944 +0.60(+8.81%)
Jan 27, 2009 6.399 7.002 6.344 6.851 48,392,716 +0.03(+0.40%)
Jan 26, 2009 6.845 6.858 6.639 6.824 26,176,910 -0.03(-0.50%)
Jan 23, 2009 6.310 6.961 6.282 6.858 24,674,584 +0.34(+5.26%)
Jan 22, 2009 6.392 6.618 6.255 6.515 19,172,866 -0.01(-0.21%)
Jan 21, 2009 6.419 6.529 6.152 6.529 28,957,712 +0.27(+4.27%)
Jan 20, 2009 6.618 6.721 6.262 6.262 18,643,084 -0.39(-5.88%)
Jan 16, 2009 6.755 6.851 6.365 6.653 0 +0.05(+0.83%)
Jan 15, 2009 6.296 6.701 6.234 6.598 22,796,944 +0.29(+4.68%)
Jan 14, 2009 6.365 6.543 6.214 6.303 31,399,508 -0.31(-4.67%)
Jan 13, 2009 6.515 6.673 6.351 6.611 30,878,326 -0.22(-3.21%)
Jan 12, 2009 7.407 7.407 6.762 6.831 22,969,284 -0.51(-6.92%)
Jan 09, 2009 7.640 7.654 7.263 7.338 19,710,058 -0.29(-3.78%)
Jan 08, 2009 7.469 7.654 7.284 7.626 19,393,714 -0.01(-0.18%)
Jan 07, 2009 7.777 7.887 7.524 7.640 25,373,828 -0.28(-3.55%)
Jan 06, 2009 7.332 7.949 7.332 7.921 33,721,884 +0.67(+9.17%)
Jan 05, 2009 6.961 7.407 6.845 7.256 30,753,398 +0.36(+5.27%)
Jan 02, 2009 6.584 6.941 6.399 6.893 0 +0.36(+5.46%)
Jan 01, 2009 6.234 6.584 6.200 6.536 0 +0.00(+0.00%)
Dec 31, 2008 6.234 6.584 6.200 6.536 19,330,668 +0.36(+5.77%)
Dec 30, 2008 5.994 6.207 5.980 6.179 13,578,455 +0.21(+3.44%)
Dec 29, 2008 6.049 6.076 5.898 5.974 10,257,502 -0.10(-1.69%)
Dec 26, 2008 6.015 6.104 6.001 6.076 0 +0.07(+1.14%)
Dec 24, 2008 5.946 6.035 5.912 6.008 4,306,049 +0.05(+0.92%)
Dec 23, 2008 5.946 6.152 5.898 5.953 16,584,435 -0.05(-0.91%)
Dec 22, 2008 6.159 6.159 5.850 6.008 16,077,767 -0.02(-0.34%)
Dec 19, 2008 6.179 6.289 5.967 6.028 28,012,086 -0.05(-0.90%)
Dec 18, 2008 6.316 6.371 5.987 6.083 22,440,924 -0.22(-3.48%)
Dec 17, 2008 6.076 6.433 6.022 6.303 19,270,166 +0.03(+0.44%)
Dec 16, 2008 5.898 6.353 5.830 6.275 24,766,224 +0.46(+7.90%)
Dec 15, 2008 5.898 5.898 5.692 5.816 15,166,727 +0.02(+0.36%)
Dec 12, 2008 5.555 5.864 5.487 5.795 0 +0.09(+1.56%)
Dec 11, 2008 5.987 6.124 5.644 5.706 27,475,988 -0.34(-5.67%)
Dec 10, 2008 6.083 6.296 5.926 6.049 24,953,110 +0.02(+0.34%)
Dec 09, 2008 5.987 6.316 5.857 6.028 32,970,014 -0.14(-2.22%)
Dec 08, 2008 5.980 6.255 5.980 6.166 28,608,652 +0.31(+5.27%)
Dec 05, 2008 5.631 5.864 5.418 5.857 0 +0.14(+2.40%)
Dec 04, 2008 5.850 5.946 5.596 5.720 33,077,468 -0.23(-3.81%)
Dec 03, 2008 5.795 6.001 5.562 5.946 29,597,120 +0.06(+1.05%)
Dec 02, 2008 5.905 5.932 5.617 5.884 22,219,958 +0.07(+1.18%)
Dec 01, 2008 6.042 6.172 5.795 5.816 24,201,294 -0.36(-5.88%)
Nov 28, 2008 6.419 6.474 6.145 6.179 16,753,302 -0.26(-4.05%)
Nov 26, 2008 6.138 6.515 6.104 6.440 26,308,188 +0.21(+3.41%)
Nov 25, 2008 6.310 6.358 6.001 6.227 26,879,568 +0.09(+1.45%)
Nov 24, 2008 5.706 6.310 5.638 6.138 28,246,386 +0.62(+11.32%)
Nov 21, 2008 5.644 5.644 5.048 5.514 39,548,308 +0.15(+2.81%)
Nov 20, 2008 5.480 6.015 5.295 5.363 38,383,344 -0.42(-7.24%)
Nov 19, 2008 5.521 6.035 5.494 5.782 43,565,036 +0.03(+0.48%)
Nov 18, 2008 5.802 5.864 5.055 5.754 92,254,312 -0.43(-6.88%)
Nov 17, 2008 6.028 6.344 5.713 6.179 35,491,676 +0.07(+1.12%)
Nov 14, 2008 6.303 6.495 5.878 6.111 0 -0.42(-6.41%)
Nov 13, 2008 6.200 6.550 5.507 6.529 46,110,268 +0.28(+4.50%)
Nov 12, 2008 6.582 6.800 6.139 6.248 35,780,460 -0.56(-8.22%)
Nov 11, 2008 6.609 7.094 6.412 6.807 29,289,390 +0.02(+0.30%)
Nov 10, 2008 7.455 7.455 6.691 6.787 19,149,206 -0.31(-4.42%)
Nov 07, 2008 6.916 7.128 6.848 7.101 0 +0.28(+4.10%)
Nov 06, 2008 7.476 7.476 6.732 6.821 39,571,376 -0.74(-9.83%)
Nov 05, 2008 7.912 7.912 7.503 7.564 29,528,152 -0.44(-5.54%)
Nov 04, 2008 7.844 8.028 7.585 8.008 33,847,208 +0.40(+5.20%)
Nov 03, 2008 7.332 7.660 7.332 7.612 20,142,828 +0.23(+3.05%)
Oct 31, 2008 6.841 7.558 6.719 7.387 0 +0.50(+7.33%)
Oct 30, 2008 7.346 7.544 6.739 6.882 38,677,036 -0.29(-4.00%)
Oct 29, 2008 6.821 7.503 6.684 7.169 59,048,012 -0.62(-7.97%)
Oct 28, 2008 7.210 7.810 6.971 7.789 26,988,086 +0.87(+12.51%)
Oct 27, 2008 7.101 7.360 6.862 6.923 22,036,086 -0.34(-4.69%)
Oct 24, 2008 6.725 7.496 6.684 7.264 0 -0.31(-4.14%)
Oct 23, 2008 7.482 7.612 7.005 7.578 42,692,980 +0.10(+1.28%)
Oct 22, 2008 7.626 7.646 7.251 7.482 29,156,134 -0.23(-2.92%)
Oct 21, 2008 8.069 8.192 7.646 7.708 22,744,774 -0.48(-5.91%)
Oct 20, 2008 8.615 8.690 7.967 8.192 30,464,252 -0.16(-1.88%)
Oct 17, 2008 8.130 8.574 8.021 8.349 0 +0.10(+1.16%)
Oct 16, 2008 8.390 8.615 7.694 8.253 43,025,036 -0.12(-1.39%)
Oct 15, 2008 8.792 8.990 8.253 8.369 25,486,110 -0.83(-9.04%)
Oct 14, 2008 10.14 10.30 9.058 9.201 32,618,526 -0.43(-4.46%)
Oct 13, 2008 8.901 9.795 8.797 9.631 26,488,898 +1.19(+14.15%)
Oct 10, 2008 8.021 9.051 7.667 8.437 0 +0.05(+0.57%)
Oct 09, 2008 8.165 8.758 8.015 8.390 58,904,968 +0.49(+6.22%)
Oct 08, 2008 8.062 8.731 7.639 7.899 49,108,232 -0.77(-8.89%)
Oct 07, 2008 9.692 9.788 8.622 8.669 40,251,968 -0.85(-8.89%)
Oct 06, 2008 9.727 9.815 8.407 9.515 52,561,192 -0.59(-5.81%)
Oct 03, 2008 10.16 10.47 10.06 10.10 0 +0.09(+0.89%)
Oct 02, 2008 10.43 10.43 9.911 10.01 22,835,684 -0.42(-4.05%)
Oct 01, 2008 10.50 10.67 10.35 10.44 19,611,352 -0.23(-2.17%)
Sep 30, 2008 10.55 10.71 10.24 10.67 24,800,608 +0.55(+5.46%)
Sep 29, 2008 10.84 10.91 9.863 10.12 32,873,050 -0.89(-8.06%)
Sep 26, 2008 11.07 11.13 10.82 11.00 0 -0.38(-3.35%)
Sep 25, 2008 11.23 11.59 11.23 11.38 15,591,407 +0.09(+0.78%)
Sep 24, 2008 11.08 11.47 10.95 11.30 26,208,382 +0.27(+2.41%)
Sep 23, 2008 10.97 11.25 10.86 11.03 24,563,938 +0.07(+0.62%)
Sep 22, 2008 11.49 11.55 10.94 10.96 20,696,334 -0.70(-5.97%)
Sep 19, 2008 11.63 12.12 11.19 11.66 0 +0.79(+7.28%)
Sep 18, 2008 10.12 11.00 10.06 10.87 44,188,776 +0.97(+9.79%)
Sep 17, 2008 10.35 10.37 9.877 9.897 30,636,098 -0.59(-5.66%)
Sep 16, 2008 10.22 10.53 9.890 10.49 44,855,136 +0.03(+0.33%)
Sep 15, 2008 10.93 10.95 10.44 10.46 26,843,876 -0.78(-6.98%)
Sep 12, 2008 10.99 11.26 10.85 11.24 0 +0.18(+1.67%)
Sep 11, 2008 10.90 11.14 10.74 11.06 22,208,584 -0.01(-0.06%)
Sep 10, 2008 11.02 11.18 10.91 11.06 22,910,350 +0.15(+1.38%)
Sep 09, 2008 11.47 11.52 10.91 10.91 36,243,844 -0.40(-3.50%)
Sep 08, 2008 11.60 11.68 11.21 11.31 38,617,072 -0.08(-0.66%)
Sep 05, 2008 11.17 11.51 10.87 11.38 0 +0.06(+0.54%)
Sep 04, 2008 11.66 11.68 11.08 11.32 85,109,664 -0.31(-2.64%)
Sep 03, 2008 12.10 12.41 11.61 11.63 125,794,216 -1.67(-12.56%)
Sep 02, 2008 14.19 14.28 13.15 13.30 39,253,332 -0.71(-5.06%)
Aug 29, 2008 14.06 14.09 13.74 14.01 0 -0.16(-1.11%)
Aug 28, 2008 14.37 14.42 14.02 14.17 21,742,842 -0.14(-1.00%)
Aug 27, 2008 14.27 14.34 14.09 14.31 14,052,439 +0.06(+0.43%)
Aug 26, 2008 14.51 14.51 14.13 14.25 11,908,640 -0.10(-0.71%)
Aug 25, 2008 14.55 14.65 14.31 14.35 11,944,386 -0.25(-1.72%)
Aug 22, 2008 14.63 14.76 14.55 14.60 0 +0.08(+0.56%)
Aug 21, 2008 14.16 14.56 14.09 14.52 15,488,833 +0.18(+1.28%)
Aug 20, 2008 14.35 14.45 14.09 14.34 19,177,762 +0.00(+0.00%)
Aug 19, 2008 14.49 14.68 14.26 14.34 13,742,770 -0.21(-1.45%)
Aug 18, 2008 14.43 14.81 14.38 14.55 20,402,378 +0.12(+0.85%)
Aug 15, 2008 14.21 14.52 14.12 14.43 0 +0.28(+1.97%)
Aug 14, 2008 14.16 14.29 13.89 14.15 20,009,760 -0.10(-0.67%)
Aug 13, 2008 14.52 14.65 14.02 14.24 18,501,094 -0.35(-2.38%)
Aug 12, 2008 14.66 14.81 14.53 14.59 18,097,462 -0.10(-0.65%)
Aug 11, 2008 14.12 14.70 14.07 14.68 23,227,452 +0.61(+4.35%)
Aug 08, 2008 13.58 14.11 13.47 14.07 18,835,440 +0.59(+4.39%)
Aug 07, 2008 13.79 13.89 13.45 13.48 23,205,402 -0.39(-2.80%)
Aug 06, 2008 13.91 14.04 13.60 13.87 19,024,692 -0.04(-0.29%)
Aug 05, 2008 13.85 13.96 13.64 13.91 22,679,114 +0.23(+1.69%)
Aug 04, 2008 13.85 13.99 13.64 13.68 24,817,868 -0.16(-1.18%)
Aug 01, 2008 13.72 13.96 13.51 13.84 21,934,784 +0.22(+1.65%)
Jul 31, 2008 13.88 13.99 13.53 13.62 25,503,858 -0.31(-2.25%)
Jul 30, 2008 14.22 14.49 13.72 13.93 49,648,716 -0.58(-3.99%)
Jul 29, 2008 14.41 14.66 14.32 14.51 30,683,634 +0.35(+2.50%)
Jul 28, 2008 14.10 14.34 14.09 14.15 25,744,044 +0.20(+1.46%)
Jul 25, 2008 13.62 14.01 13.51 13.95 18,690,492 +0.42(+3.12%)
Jul 24, 2008 13.72 14.02 13.49 13.53 17,252,804 -0.16(-1.19%)
Jul 23, 2008 13.72 13.83 13.58 13.69 17,756,472 +0.01(+0.10%)
Jul 22, 2008 13.83 13.89 13.55 13.68 23,112,510 -0.29(-2.05%)
Jul 21, 2008 13.83 14.08 13.75 13.96 18,159,872 +0.22(+1.58%)
Jul 18, 2008 14.09 14.15 13.68 13.75 26,255,904 -0.33(-2.32%)
Jul 17, 2008 13.83 14.24 13.75 14.07 27,991,532 +0.42(+3.09%)
Jul 16, 2008 13.55 13.70 13.28 13.65 22,823,786 +0.16(+1.16%)
Jul 15, 2008 13.35 13.77 13.14 13.49 29,226,902 +0.01(+0.05%)
Jul 14, 2008 14.03 14.05 13.48 13.49 29,632,294 -0.31(-2.27%)
Jul 11, 2008 13.63 14.07 13.40 13.80 34,903,336 +0.08(+0.60%)
Jul 10, 2008 14.06 14.11 13.54 13.72 42,970,168 -0.10(-0.69%)
Jul 09, 2008 14.38 14.43 13.79 13.81 42,204,724 -0.68(-4.70%)
Jul 08, 2008 15.07 15.07 14.24 14.49 51,369,100 -0.63(-4.14%)
Jul 07, 2008 15.40 15.68 14.98 15.12 24,186,832 -0.12(-0.76%)
Jul 04, 2008 15.26 15.36 15.00 15.24 14,284,040 +0.00(+0.00%)
Jul 03, 2008 15.26 15.36 15.00 15.24 14,284,040 +0.10(+0.67%)
Jul 02, 2008 15.44 15.54 15.10 15.13 24,101,548 -0.24(-1.59%)
Jul 01, 2008 15.48 15.68 15.30 15.38 36,354,944 -0.31(-1.95%)
Jun 30, 2008 15.94 15.99 15.66 15.68 22,898,768 -0.27(-1.71%)
Jun 27, 2008 16.41 16.41 15.85 15.96 37,713,032 -0.56(-3.42%)
Jun 26, 2008 16.91 16.96 16.49 16.52 19,551,924 -0.65(-3.80%)
Jun 25, 2008 17.04 17.39 17.01 17.17 24,185,662 +0.26(+1.53%)
Jun 24, 2008 17.20 17.26 16.85 16.92 21,623,702 -0.37(-2.13%)
Jun 23, 2008 17.30 17.43 17.20 17.28 17,541,064 +0.10(+0.55%)
Jun 20, 2008 17.44 17.60 17.06 17.19 21,416,140 -0.25(-1.44%)
Jun 19, 2008 17.72 17.76 17.09 17.44 27,574,468 -0.38(-2.14%)
Jun 18, 2008 18.13 18.18 17.64 17.82 21,555,464 -0.31(-1.73%)
Jun 17, 2008 18.58 18.65 18.09 18.13 19,779,116 -0.29(-1.55%)
Jun 16, 2008 18.68 18.75 18.41 18.42 20,938,264 -0.29(-1.56%)
Jun 13, 2008 18.39 18.75 18.32 18.71 20,031,244 +0.48(+2.65%)
Jun 12, 2008 18.11 18.39 17.97 18.23 23,823,712 +0.18(+0.98%)
Jun 11, 2008 18.06 18.30 17.94 18.05 26,956,482 +0.12(+0.65%)
Jun 10, 2008 17.98 18.06 17.88 17.94 19,953,848 -0.31(-1.68%)
Jun 09, 2008 18.17 18.31 17.99 18.24 20,105,822 +0.18(+0.98%)
Jun 06, 2008 18.28 18.31 18.05 18.07 29,417,546 -0.39(-2.14%)
Jun 05, 2008 18.15 18.51 18.15 18.46 24,896,624 +0.33(+1.84%)
Jun 04, 2008 18.13 18.32 18.02 18.13 21,193,164 -0.09(-0.49%)
Jun 03, 2008 18.39 18.53 17.97 18.22 31,980,182 -0.07(-0.37%)
Jun 02, 2008 18.57 18.60 18.13 18.28 19,036,252 -0.32(-1.72%)
May 30, 2008 18.81 18.84 18.52 18.60 18,622,656 -0.07(-0.36%)
May 29, 2008 18.79 18.84 18.58 18.67 16,795,888 -0.06(-0.33%)
May 28, 2008 18.64 18.80 18.14 18.73 20,643,500 +0.18(+0.95%)
May 27, 2008 18.41 18.60 18.32 18.56 17,929,272 +0.15(+0.81%)
May 26, 2008 18.37 18.56 18.20 18.41 0 +0.00(+0.00%)
May 23, 2008 18.37 18.56 18.20 18.41 20,759,038 -0.03(-0.15%)
May 22, 2008 18.23 18.53 18.17 18.43 20,550,290 +0.26(+1.42%)
May 21, 2008 18.57 18.87 18.11 18.18 22,162,338 -0.35(-1.87%)
May 20, 2008 18.84 18.84 18.33 18.52 21,724,682 -0.37(-1.98%)
May 19, 2008 18.66 19.10 18.58 18.90 33,931,920 +0.28(+1.50%)
May 16, 2008 18.41 18.66 18.22 18.62 32,833,192 +0.21(+1.15%)
May 15, 2008 17.58 18.41 17.58 18.41 30,301,066 +0.78(+4.40%)
May 14, 2008 17.69 17.94 17.54 17.63 19,837,596 +0.09(+0.50%)
May 13, 2008 17.77 17.84 17.44 17.54 20,770,656 -0.21(-1.19%)
May 12, 2008 17.78 17.87 17.21 17.75 23,781,840 +0.01(+0.04%)
May 09, 2008 18.03 18.03 17.62 17.75 13,634,774 -0.34(-1.88%)
May 08, 2008 17.93 18.15 17.75 18.09 18,142,728 +0.27(+1.53%)
May 07, 2008 18.44 18.50 17.73 17.81 23,960,394 -0.65(-3.50%)
May 06, 2008 18.46 18.50 18.07 18.46 11,902,287 +0.06(+0.33%)
May 05, 2008 18.35 18.57 18.20 18.40 12,651,488 +0.03(+0.15%)
May 02, 2008 18.56 18.57 18.00 18.37 19,080,680 -0.02(-0.11%)
May 01, 2008 18.30 18.42 18.03 18.39 17,415,148 +0.22(+1.20%)
Apr 30, 2008 18.10 18.52 18.04 18.18 32,297,982 +0.12(+0.68%)
Apr 29, 2008 18.06 18.44 17.78 18.05 54,750,276 +0.58(+3.31%)
Apr 28, 2008 17.64 17.69 17.41 17.47 19,730,748 -0.16(-0.93%)
Apr 25, 2008 17.37 17.64 17.17 17.64 13,439,873 +0.33(+1.89%)
Apr 24, 2008 17.12 17.49 16.81 17.31 19,195,744 +0.20(+1.19%)
Apr 23, 2008 17.35 17.49 16.91 17.11 20,173,344 -0.40(-2.29%)
Apr 22, 2008 17.69 17.83 17.33 17.51 17,676,978 +0.00(+0.00%)
Apr 21, 2008 17.43 17.54 17.22 17.51 13,346,071 +0.02(+0.12%)
Apr 18, 2008 17.54 17.69 17.41 17.49 17,619,036 +0.20(+1.18%)
Apr 17, 2008 17.49 17.69 17.24 17.28 16,191,392 -0.16(-0.94%)
Apr 16, 2008 16.92 17.49 16.91 17.45 14,653,320 +0.71(+4.23%)
Apr 15, 2008 17.07 17.07 16.65 16.74 14,342,801 -0.26(-1.52%)
Apr 14, 2008 16.83 17.19 16.83 17.00 11,504,605 +0.08(+0.48%)
Apr 11, 2008 17.07 17.21 16.84 16.92 12,816,336 -0.35(-2.01%)
Apr 10, 2008 17.23 17.44 17.13 17.26 17,789,810 +0.05(+0.28%)
Apr 09, 2008 17.81 17.86 17.21 17.22 23,157,200 -0.55(-3.10%)
Apr 08, 2008 17.66 17.87 17.62 17.77 22,113,220 +0.19(+1.08%)
Apr 07, 2008 17.56 17.83 17.41 17.58 18,797,874 +0.18(+1.06%)
Apr 04, 2008 17.29 17.56 17.20 17.39 17,565,882 +0.02(+0.12%)
Apr 03, 2008 16.88 17.37 16.86 17.37 16,547,353 +0.36(+2.12%)
Apr 02, 2008 17.13 17.35 16.74 17.01 18,966,912 +0.03(+0.20%)
Apr 01, 2008 16.60 17.01 16.56 16.98 18,709,000 +0.62(+3.79%)
Mar 31, 2008 16.37 16.41 16.09 16.36 12,964,552 -0.05(-0.33%)
Mar 28, 2008 16.50 16.69 16.39 16.41 13,130,062 -0.03(-0.21%)
Mar 27, 2008 16.56 16.79 16.36 16.45 21,083,014 -0.05(-0.29%)
Mar 26, 2008 16.67 16.67 16.19 16.49 22,861,214 -0.61(-3.58%)
Mar 25, 2008 16.71 17.17 16.71 17.11 27,770,042 +0.35(+2.11%)
Mar 24, 2008 16.34 16.84 16.31 16.75 18,893,248 +0.44(+2.71%)
Mar 21, 2008 16.17 16.34 15.97 16.31 16,914,546 +0.00(+0.00%)
Mar 20, 2008 16.17 16.34 15.97 16.31 16,913,370 +0.19(+1.18%)
Mar 19, 2008 16.49 16.77 16.11 16.12 20,236,886 -0.48(-2.87%)
Mar 18, 2008 16.00 16.60 16.00 16.60 23,238,092 +0.80(+5.04%)
Mar 17, 2008 15.45 15.96 15.45 15.80 18,911,856 -0.05(-0.30%)
Mar 14, 2008 16.20 16.23 15.58 15.85 20,350,650 -0.27(-1.69%)
Mar 13, 2008 15.85 16.22 15.55 16.12 21,176,644 +0.12(+0.72%)
Mar 12, 2008 16.21 16.37 16.00 16.00 15,758,112 -0.29(-1.75%)
Mar 11, 2008 15.97 16.29 15.62 16.29 21,379,600 +0.67(+4.27%)
Mar 10, 2008 15.51 16.05 15.51 15.62 24,010,124 +0.09(+0.57%)
Mar 07, 2008 15.60 15.77 15.40 15.53 22,827,746 -0.22(-1.42%)
Mar 06, 2008 15.98 16.06 15.71 15.76 16,578,617 -0.22(-1.36%)
Mar 05, 2008 15.83 16.24 15.79 15.98 19,308,262 +0.25(+1.60%)
Mar 04, 2008 15.61 15.78 15.41 15.73 18,154,442 -0.03(-0.22%)
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.