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

Corning (NY: GLW )

31.53 -0.02 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Aug 31, 2004 7.073 7.143 7.037 7.143 11,321,735 +0.07(+1.00%)
Aug 30, 2004 7.200 7.214 7.023 7.073 11,045,612 -0.13(-1.86%)
Aug 27, 2004 6.981 7.263 6.974 7.207 13,786,862 +0.23(+3.34%)
Aug 26, 2004 7.242 7.249 6.967 6.974 23,200,674 -0.27(-3.70%)
Aug 25, 2004 7.397 7.404 7.207 7.242 17,855,738 -0.15(-2.01%)
Aug 24, 2004 7.531 7.694 7.383 7.390 9,024,774 -0.13(-1.69%)
Aug 23, 2004 7.609 7.637 7.482 7.517 7,443,693 -0.06(-0.75%)
Aug 20, 2004 7.560 7.637 7.517 7.574 8,067,908 +0.01(+0.19%)
Aug 19, 2004 7.517 7.560 7.383 7.560 11,166,035 +0.04(+0.56%)
Aug 18, 2004 7.468 7.581 7.306 7.517 16,404,006 -0.01(-0.09%)
Aug 17, 2004 7.270 7.588 7.242 7.524 24,846,076 +0.40(+5.54%)
Aug 16, 2004 6.818 7.256 6.818 7.129 23,521,848 +0.39(+5.76%)
Aug 13, 2004 6.811 6.882 6.635 6.741 33,761,476 -0.16(-2.25%)
Aug 12, 2004 7.101 7.101 6.557 6.896 65,526,484 -0.63(-8.35%)
Aug 11, 2004 7.588 7.623 7.327 7.524 20,325,258 -0.31(-3.96%)
Aug 10, 2004 7.856 7.920 7.743 7.835 13,562,451 +0.06(+0.82%)
Aug 09, 2004 7.856 7.962 7.764 7.771 8,878,284 -0.08(-0.99%)
Aug 06, 2004 8.188 8.230 7.764 7.849 14,308,789 -0.44(-5.36%)
Aug 05, 2004 8.576 8.618 8.294 8.294 6,903,631 -0.21(-2.49%)
Aug 04, 2004 8.449 8.590 8.407 8.505 7,537,056 -0.04(-0.41%)
Aug 03, 2004 8.774 8.816 8.541 8.541 7,073,073 -0.20(-2.26%)
Aug 02, 2004 8.717 8.774 8.640 8.738 6,610,933 +0.01(+0.16%)
Jul 30, 2004 8.717 8.781 8.654 8.724 7,812,328 -0.06(-0.72%)
Jul 29, 2004 8.647 8.830 8.625 8.788 10,193,302 +0.25(+2.89%)
Jul 28, 2004 8.534 8.597 8.385 8.541 9,698,718 +0.01(+0.08%)
Jul 27, 2004 8.414 8.569 8.301 8.534 9,731,444 +0.08(+0.92%)
Jul 26, 2004 8.505 8.541 8.322 8.456 8,074,283 -0.05(-0.58%)
Jul 23, 2004 8.520 8.724 8.484 8.505 10,609,965 -0.13(-1.55%)
Jul 22, 2004 8.576 8.710 8.491 8.640 12,540,698 +0.07(+0.82%)
Jul 21, 2004 8.964 8.985 8.555 8.569 17,310,860 -0.39(-4.33%)
Jul 20, 2004 8.576 9.084 8.378 8.957 45,645,092 +1.00(+12.60%)
Jul 19, 2004 8.223 8.258 7.800 7.955 23,280,010 -0.31(-3.76%)
Jul 16, 2004 8.308 8.329 8.174 8.265 9,903,720 +0.06(+0.77%)
Jul 15, 2004 8.357 8.456 8.188 8.202 9,274,404 -0.16(-1.86%)
Jul 14, 2004 8.400 8.512 8.308 8.357 10,970,808 -0.15(-1.74%)
Jul 13, 2004 8.378 8.534 8.371 8.505 10,215,969 +0.13(+1.60%)
Jul 12, 2004 8.491 8.500 8.329 8.371 14,384,726 -0.16(-1.90%)
Jul 09, 2004 8.647 8.661 8.484 8.534 11,107,382 +0.20(+2.46%)
Jul 08, 2004 8.611 8.611 8.322 8.329 14,164,707 -0.32(-3.67%)
Jul 07, 2004 8.456 8.745 8.456 8.647 10,913,855 +0.18(+2.17%)
Jul 06, 2004 8.830 8.837 8.343 8.463 17,266,942 -0.38(-4.31%)
Jul 02, 2004 8.929 8.929 8.668 8.844 7,686,238 -0.04(-0.40%)
Jul 01, 2004 9.141 9.197 8.872 8.880 15,202,327 -0.34(-3.68%)
Jun 30, 2004 9.134 9.310 9.127 9.218 12,120,209 +0.11(+1.16%)
Jun 29, 2004 8.823 9.127 8.816 9.112 10,207,611 +0.30(+3.36%)
Jun 28, 2004 9.035 9.105 8.788 8.816 7,980,637 -0.16(-1.73%)
Jun 25, 2004 8.851 9.063 8.837 8.971 16,672,620 +0.16(+1.76%)
Jun 24, 2004 8.880 9.000 8.809 8.816 10,562,362 -0.06(-0.64%)
Jun 23, 2004 8.682 8.915 8.640 8.872 14,794,589 +0.23(+2.61%)
Jun 22, 2004 8.534 8.767 8.527 8.647 12,325,070 +0.13(+1.58%)
Jun 21, 2004 8.788 8.816 8.505 8.512 8,717,767 -0.25(-2.82%)
Jun 18, 2004 8.647 8.802 8.597 8.760 17,193,554 +0.26(+3.07%)
Jun 17, 2004 8.583 8.668 8.477 8.498 10,678,393 -0.17(-1.95%)
Jun 16, 2004 8.632 8.752 8.548 8.668 12,012,962 -0.20(-2.23%)
Jun 15, 2004 8.717 8.929 8.696 8.865 16,453,592 +0.40(+4.67%)
Jun 14, 2004 8.858 8.971 8.442 8.470 17,357,472 -0.59(-6.54%)
Jun 10, 2004 8.950 9.063 8.894 9.063 7,456,018 +0.11(+1.26%)
Jun 09, 2004 9.035 9.141 8.872 8.950 9,538,768 -0.23(-2.54%)
Jun 08, 2004 9.084 9.183 8.964 9.183 15,632,307 +0.10(+1.09%)
Jun 07, 2004 8.781 9.098 8.774 9.084 22,027,896 +0.40(+4.63%)
Jun 04, 2004 8.604 8.717 8.541 8.682 7,667,254 +0.22(+2.59%)
Jun 03, 2004 8.731 8.738 8.456 8.463 10,326,475 -0.27(-3.07%)
Jun 02, 2004 8.647 8.788 8.597 8.731 8,160,280 +0.08(+0.98%)
Jun 01, 2004 8.555 8.745 8.541 8.647 8,067,625 -0.10(-1.13%)
May 28, 2004 8.654 8.760 8.604 8.745 6,857,304 +0.14(+1.64%)
May 27, 2004 8.915 8.985 8.569 8.604 16,826,052 -0.31(-3.48%)
May 26, 2004 8.442 8.971 8.435 8.915 16,829,878 +0.18(+2.02%)
May 25, 2004 8.470 8.745 8.357 8.738 10,810,150 +0.19(+2.23%)
May 24, 2004 8.505 8.625 8.470 8.548 11,408,439 +0.15(+1.76%)
May 21, 2004 8.280 8.491 8.273 8.400 16,736,940 +0.18(+2.15%)
May 20, 2004 8.124 8.230 8.011 8.223 14,973,665 +0.17(+2.10%)
May 19, 2004 8.018 8.237 7.920 8.054 17,563,466 +0.28(+3.54%)
May 18, 2004 7.764 7.927 7.757 7.778 13,899,210 +0.11(+1.38%)
May 17, 2004 7.800 7.863 7.658 7.673 11,517,812 -0.31(-3.89%)
May 14, 2004 8.202 8.265 7.941 7.983 10,302,532 -0.23(-2.75%)
May 13, 2004 7.948 8.251 7.905 8.209 9,953,164 +0.12(+1.48%)
May 12, 2004 8.145 8.145 7.807 8.089 10,571,996 -0.01(-0.17%)
May 11, 2004 7.969 8.145 7.905 8.103 10,861,294 +0.20(+2.50%)
May 10, 2004 7.849 7.976 7.694 7.905 12,041,155 -0.26(-3.20%)
May 07, 2004 7.997 8.336 7.997 8.167 12,771,768 +0.03(+0.35%)
May 06, 2004 8.195 8.265 7.955 8.138 8,691,274 -0.18(-2.12%)
May 05, 2004 8.350 8.393 8.167 8.315 10,931,706 +0.19(+2.35%)
May 04, 2004 8.223 8.273 7.948 8.124 12,527,805 +0.18(+2.31%)
May 03, 2004 7.771 8.103 7.771 7.941 20,017,258 +0.16(+1.99%)
Apr 30, 2004 8.011 8.033 7.694 7.785 15,002,142 -0.13(-1.61%)
Apr 29, 2004 8.160 8.251 7.800 7.913 16,815,426 -0.30(-3.61%)
Apr 28, 2004 8.435 8.470 8.188 8.209 13,201,040 -0.30(-3.57%)
Apr 27, 2004 8.477 8.541 8.400 8.512 15,596,889 +0.01(+0.08%)
Apr 26, 2004 8.640 8.668 8.456 8.505 18,860,350 -0.06(-0.66%)
Apr 23, 2004 8.188 8.647 8.160 8.562 52,548,440 +1.33(+18.34%)
Apr 22, 2004 7.193 7.376 7.115 7.235 22,557,190 +0.04(+0.49%)
Apr 21, 2004 7.362 7.468 7.115 7.200 17,156,862 -0.08(-1.07%)
Apr 20, 2004 7.517 7.651 7.256 7.277 10,029,951 -0.15(-2.00%)
Apr 19, 2004 7.397 7.512 7.313 7.426 10,736,196 +0.03(+0.38%)
Apr 16, 2004 7.658 7.662 7.397 7.397 13,797,346 -0.23(-2.96%)
Apr 15, 2004 7.764 7.884 7.560 7.623 7,886,424 -0.08(-1.01%)
Apr 14, 2004 7.715 7.835 7.553 7.701 7,144,619 -0.09(-1.18%)
Apr 13, 2004 8.068 8.103 7.757 7.793 11,766,449 -0.27(-3.33%)
Apr 12, 2004 8.054 8.110 7.990 8.061 5,103,238 +0.03(+0.35%)
Apr 08, 2004 8.117 8.153 7.927 8.033 9,185,149 +0.10(+1.25%)
Apr 07, 2004 7.948 8.661 7.800 7.934 11,843,378 -0.16(-1.92%)
Apr 06, 2004 8.223 8.258 8.004 8.089 9,713,452 -0.25(-2.96%)
Apr 05, 2004 8.378 8.491 8.223 8.336 8,202,357 -0.04(-0.51%)
Apr 02, 2004 8.393 8.428 8.237 8.378 8,206,749 +0.24(+2.95%)
Apr 01, 2004 7.891 8.153 7.877 8.138 7,242,657 +0.25(+3.13%)
Mar 31, 2004 8.025 8.047 7.870 7.891 6,378,021 -0.06(-0.80%)
Mar 30, 2004 7.934 8.096 7.849 7.955 7,071,090 +0.02(+0.27%)
Mar 29, 2004 7.941 8.160 7.905 7.934 12,123,610 +0.13(+1.63%)
Mar 26, 2004 7.764 7.927 7.680 7.807 10,094,696 +0.11(+1.37%)
Mar 25, 2004 7.503 7.750 7.433 7.701 13,721,692 +0.42(+5.82%)
Mar 24, 2004 7.411 7.553 7.235 7.277 11,018,127 -0.13(-1.81%)
Mar 23, 2004 7.658 7.658 7.298 7.411 13,377,424 +0.12(+1.65%)
Mar 22, 2004 7.369 7.433 7.164 7.291 13,715,458 -0.17(-2.27%)
Mar 19, 2004 7.694 7.750 7.440 7.461 10,822,051 -0.22(-2.85%)
Mar 18, 2004 7.750 7.764 7.531 7.680 8,433,286 -0.06(-0.73%)
Mar 17, 2004 7.658 7.842 7.651 7.736 10,436,272 +0.23(+3.01%)
Mar 16, 2004 7.757 7.821 7.376 7.510 17,951,368 -0.16(-2.12%)
Mar 15, 2004 7.870 7.898 7.058 7.673 13,386,916 -0.32(-3.98%)
Mar 12, 2004 7.771 8.082 7.764 7.990 13,247,509 +0.21(+2.72%)
Mar 11, 2004 7.983 8.004 7.334 7.778 31,695,446 -0.42(-5.08%)
Mar 10, 2004 8.788 8.816 8.040 8.195 19,604,846 -0.37(-4.37%)
Mar 09, 2004 8.950 8.978 8.470 8.569 19,326,598 -0.38(-4.26%)
Mar 08, 2004 8.978 9.120 8.894 8.950 13,196,082 -0.04(-0.39%)
Mar 05, 2004 8.992 9.105 8.929 8.985 10,167,375 -0.08(-0.86%)
Mar 04, 2004 9.035 9.120 8.964 9.063 7,708,481 +0.03(+0.31%)
Mar 03, 2004 9.169 9.211 9.000 9.035 15,296,257 -0.13(-1.39%)
Mar 02, 2004 8.992 9.169 8.957 9.162 14,110,446 +0.17(+1.88%)
Mar 01, 2004 8.823 9.042 8.823 8.992 6,643,235 +0.13(+1.51%)
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%)
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.