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 (%)
Oct 31, 2005 13.54 14.25 13.48 14.18 17,885,348 +0.74(+5.51%)
Oct 28, 2005 13.41 13.50 13.28 13.44 12,538,856 +0.00(+0.00%)
Oct 27, 2005 13.06 13.58 12.92 13.44 27,479,086 +0.76(+6.01%)
Oct 26, 2005 13.16 13.17 12.55 12.68 16,879,746 -0.42(-3.18%)
Oct 25, 2005 13.21 13.33 12.99 13.09 11,625,484 -0.14(-1.07%)
Oct 24, 2005 13.22 13.31 13.09 13.23 10,314,858 +0.13(+1.02%)
Oct 21, 2005 13.02 13.34 12.95 13.10 10,902,805 +0.22(+1.70%)
Oct 20, 2005 13.02 13.28 12.78 12.88 13,035,423 -0.09(-0.71%)
Oct 19, 2005 12.60 12.97 12.56 12.97 10,433,581 +0.20(+1.55%)
Oct 18, 2005 12.80 12.97 12.73 12.78 11,600,691 -0.01(-0.06%)
Oct 17, 2005 12.78 12.89 12.59 12.78 10,574,688 -0.04(-0.33%)
Oct 14, 2005 12.71 13.21 12.71 12.83 20,170,408 +0.33(+2.65%)
Oct 13, 2005 12.25 12.66 12.21 12.49 13,062,625 +0.11(+0.91%)
Oct 12, 2005 12.19 12.49 12.05 12.38 17,256,600 -0.18(-1.41%)
Oct 11, 2005 12.95 12.95 11.72 12.56 48,723,668 -0.32(-2.52%)
Oct 10, 2005 13.08 13.27 12.84 12.88 9,248,761 -0.20(-1.56%)
Oct 07, 2005 13.11 13.34 13.06 13.09 9,474,023 -0.04(-0.32%)
Oct 06, 2005 13.31 13.58 12.97 13.13 18,589,894 +0.06(+0.43%)
Oct 05, 2005 13.43 13.52 13.00 13.07 15,062,778 -0.52(-3.79%)
Oct 04, 2005 13.66 14.04 13.59 13.59 15,874,570 -0.12(-0.88%)
Oct 03, 2005 13.64 13.76 13.49 13.71 13,776,378 +0.06(+0.47%)
Sep 30, 2005 13.30 13.73 13.27 13.64 19,518,284 +0.44(+3.37%)
Sep 29, 2005 12.84 13.45 12.52 13.20 20,579,138 +0.40(+3.14%)
Sep 28, 2005 13.07 13.06 12.23 12.80 42,971,420 -0.28(-2.11%)
Sep 27, 2005 13.27 13.31 12.89 13.07 26,978,976 -0.23(-1.75%)
Sep 26, 2005 13.62 13.69 13.16 13.31 18,694,166 -0.16(-1.15%)
Sep 23, 2005 13.47 13.46 13.10 13.46 15,233,920 +0.23(+1.71%)
Sep 22, 2005 13.23 13.76 12.90 13.23 39,011,916 -0.73(-5.26%)
Sep 21, 2005 14.18 14.18 13.87 13.97 15,676,226 -0.21(-1.49%)
Sep 20, 2005 14.40 14.55 14.10 14.18 15,823,851 -0.05(-0.35%)
Sep 19, 2005 14.23 14.67 14.08 14.23 21,316,692 -0.06(-0.44%)
Sep 16, 2005 14.12 14.33 14.10 14.29 30,634,590 +0.48(+3.47%)
Sep 15, 2005 14.68 14.69 13.62 13.81 48,583,976 -0.88(-5.96%)
Sep 14, 2005 15.42 15.46 14.61 14.69 24,408,444 -0.66(-4.28%)
Sep 13, 2005 14.96 15.49 14.85 15.35 21,732,506 +0.38(+2.55%)
Sep 12, 2005 14.75 15.10 14.68 14.96 15,383,245 +0.28(+1.92%)
Sep 09, 2005 14.71 14.74 14.35 14.68 14,098,545 -0.01(-0.10%)
Sep 08, 2005 14.06 14.79 14.06 14.70 22,443,426 +0.56(+3.94%)
Sep 07, 2005 14.10 14.18 13.92 14.14 10,442,506 -0.02(-0.15%)
Sep 06, 2005 14.03 14.20 14.00 14.16 11,483,243 +0.16(+1.11%)
Sep 02, 2005 14.00 14.19 13.91 14.00 9,872,410 +0.03(+0.20%)
Sep 01, 2005 14.00 14.10 13.79 13.98 12,826,596 -0.11(-0.80%)
Aug 31, 2005 13.94 14.21 13.94 14.09 20,540,744 +0.01(+0.10%)
Aug 30, 2005 13.51 14.12 13.48 14.07 23,560,950 +0.54(+4.02%)
Aug 29, 2005 13.55 13.59 13.24 13.53 13,910,827 -0.02(-0.16%)
Aug 26, 2005 13.62 13.69 13.53 13.55 9,404,461 -0.04(-0.31%)
Aug 25, 2005 13.58 13.72 13.47 13.59 13,390,883 -0.01(-0.10%)
Aug 24, 2005 13.59 13.91 13.51 13.61 13,849,624 +0.03(+0.21%)
Aug 23, 2005 13.40 13.74 13.35 13.58 9,169,140 +0.15(+1.10%)
Aug 22, 2005 13.41 13.52 13.24 13.43 9,226,518 +0.08(+0.58%)
Aug 19, 2005 13.26 13.54 13.23 13.35 12,753,350 +0.30(+2.33%)
Aug 18, 2005 13.26 13.31 12.92 13.05 11,700,429 -0.35(-2.58%)
Aug 17, 2005 13.23 13.47 13.14 13.40 14,364,042 +0.08(+0.64%)
Aug 16, 2005 13.56 13.61 13.25 13.31 12,873,773 -0.35(-2.53%)
Aug 15, 2005 13.62 13.76 13.51 13.66 8,550,450 +0.01(+0.05%)
Aug 12, 2005 13.62 13.72 13.51 13.65 8,347,148 -0.13(-0.97%)
Aug 11, 2005 13.80 14.00 13.63 13.79 13,575,060 -0.04(-0.31%)
Aug 10, 2005 14.12 14.22 13.66 13.83 13,298,512 -0.28(-2.00%)
Aug 09, 2005 13.80 14.11 13.77 14.11 10,919,806 +0.40(+2.94%)
Aug 08, 2005 13.87 14.04 13.57 13.71 11,850,037 -0.13(-0.92%)
Aug 05, 2005 13.87 14.05 13.83 13.83 9,994,675 -0.17(-1.21%)
Aug 04, 2005 14.09 14.26 13.73 14.00 16,653,069 -0.18(-1.24%)
Aug 03, 2005 13.90 14.39 13.85 14.18 26,711,638 +0.30(+2.19%)
Aug 02, 2005 13.59 13.90 13.59 13.88 20,838,968 +0.25(+1.81%)
Aug 01, 2005 13.45 13.69 13.34 13.63 14,788,497 +0.18(+1.36%)
Jul 29, 2005 13.20 13.50 13.15 13.45 14,757,896 +0.21(+1.60%)
Jul 28, 2005 13.41 13.47 13.14 13.23 19,528,484 -0.30(-2.19%)
Jul 27, 2005 13.27 13.67 13.16 13.53 40,312,340 +0.68(+5.33%)
Jul 26, 2005 12.75 12.94 12.60 12.85 16,893,064 +0.29(+2.30%)
Jul 25, 2005 12.49 12.63 12.45 12.56 11,319,468 +0.08(+0.62%)
Jul 22, 2005 12.78 12.87 12.42 12.48 15,594,055 -0.34(-2.64%)
Jul 21, 2005 12.99 13.04 12.74 12.82 12,659,421 -0.02(-0.16%)
Jul 20, 2005 12.76 12.93 12.63 12.84 10,607,981 +0.01(+0.05%)
Jul 19, 2005 12.49 13.03 12.36 12.83 19,016,898 +0.48(+3.89%)
Jul 18, 2005 12.20 12.35 12.10 12.35 9,594,587 +0.15(+1.21%)
Jul 15, 2005 11.96 12.30 11.96 12.20 8,900,810 +0.13(+1.05%)
Jul 14, 2005 12.36 12.36 12.07 12.08 9,777,347 -0.19(-1.55%)
Jul 13, 2005 12.35 12.39 12.21 12.27 11,391,438 -0.04(-0.29%)
Jul 12, 2005 12.14 12.38 12.14 12.30 14,771,921 +0.16(+1.34%)
Jul 11, 2005 12.00 12.27 12.00 12.14 15,177,959 +0.18(+1.47%)
Jul 08, 2005 11.72 11.99 11.67 11.96 10,267,964 +0.25(+2.17%)
Jul 07, 2005 11.32 11.79 11.31 11.71 12,682,088 +0.06(+0.55%)
Jul 06, 2005 11.87 11.96 11.64 11.65 12,361,197 -0.22(-1.84%)
Jul 05, 2005 11.84 12.00 11.83 11.87 8,452,270 -0.06(-0.47%)
Jul 01, 2005 11.87 11.97 11.83 11.92 7,862,623 +0.19(+1.62%)
Jun 30, 2005 11.99 12.05 11.66 11.73 12,631,652 -0.16(-1.31%)
Jun 29, 2005 11.86 14.08 11.76 11.89 12,739,041 +0.15(+1.26%)
Jun 28, 2005 11.66 11.89 11.66 11.74 12,666,929 +0.28(+2.46%)
Jun 27, 2005 11.76 11.87 11.35 11.46 9,941,122 -0.26(-2.23%)
Jun 24, 2005 11.65 11.80 11.61 11.72 16,065,121 +0.08(+0.67%)
Jun 23, 2005 11.89 11.91 11.64 11.64 12,611,960 -0.22(-1.85%)
Jun 22, 2005 11.72 11.96 11.72 11.86 13,461,862 +0.22(+1.88%)
Jun 21, 2005 11.79 11.83 11.60 11.64 7,217,156 -0.11(-0.96%)
Jun 20, 2005 11.60 11.79 11.60 11.75 8,354,090 +0.02(+0.18%)
Jun 17, 2005 11.82 11.84 11.61 11.73 17,366,256 -0.11(-0.89%)
Jun 16, 2005 11.63 11.96 11.63 11.84 15,771,290 +0.20(+1.76%)
Jun 15, 2005 11.60 11.69 11.40 11.63 13,272,869 +0.10(+0.86%)
Jun 14, 2005 11.22 11.55 11.08 11.53 17,917,792 +0.25(+2.19%)
Jun 13, 2005 11.22 11.30 11.10 11.29 9,337,732 +0.02(+0.19%)
Jun 10, 2005 11.29 11.43 11.14 11.27 10,725,712 +0.00(+0.00%)
Jun 09, 2005 11.21 11.27 11.12 11.27 5,765,848 +0.08(+0.69%)
Jun 08, 2005 11.22 11.24 11.04 11.19 8,651,747 +0.20(+1.86%)
Jun 07, 2005 11.26 11.36 10.98 10.98 12,521,430 -0.28(-2.44%)
Jun 06, 2005 11.34 11.40 11.23 11.26 9,197,050 -0.08(-0.75%)
Jun 03, 2005 11.33 11.36 11.22 11.34 12,736,066 +0.06(+0.50%)
Jun 02, 2005 11.29 11.60 11.23 11.29 26,328,126 -0.18(-1.54%)
Jun 01, 2005 11.16 11.70 11.15 11.46 25,312,750 +0.40(+3.57%)
May 31, 2005 10.99 11.10 10.88 11.07 16,702,229 +0.13(+1.16%)
May 27, 2005 10.88 10.99 10.80 10.94 15,699,461 +0.17(+1.57%)
May 26, 2005 10.59 10.94 10.58 10.77 40,036,784 +0.29(+2.76%)
May 25, 2005 10.31 10.50 10.24 10.48 19,326,174 +0.21(+2.06%)
May 24, 2005 10.22 10.29 10.06 10.27 13,989,598 +0.01(+0.07%)
May 23, 2005 10.41 10.41 10.13 10.26 16,571,323 -0.11(-1.09%)
May 20, 2005 10.46 10.50 10.34 10.38 10,993,051 -0.08(-0.81%)
May 19, 2005 10.31 10.52 10.28 10.46 13,784,737 +0.18(+1.72%)
May 18, 2005 10.40 10.50 10.20 10.28 24,463,838 -0.12(-1.15%)
May 17, 2005 10.38 10.45 9.882 10.40 30,008,108 -0.20(-1.93%)
May 16, 2005 10.64 10.66 10.32 10.61 15,105,280 -0.06(-0.53%)
May 13, 2005 10.80 10.83 10.46 10.67 15,361,568 -0.06(-0.53%)
May 12, 2005 11.03 11.12 10.61 10.72 23,075,150 -0.21(-1.94%)
May 11, 2005 10.45 11.06 10.45 10.93 22,644,886 +0.44(+4.24%)
May 10, 2005 10.52 10.71 10.23 10.49 23,819,222 -0.27(-2.49%)
May 09, 2005 10.39 10.84 10.31 10.76 33,200,590 +0.34(+3.25%)
May 06, 2005 9.811 10.57 9.811 10.42 40,975,376 +0.67(+6.88%)
May 05, 2005 9.642 9.882 9.642 9.748 10,958,624 +0.08(+0.88%)
May 04, 2005 9.741 9.783 9.557 9.663 17,242,148 -0.11(-1.08%)
May 03, 2005 9.628 9.804 9.564 9.769 10,503,709 +0.02(+0.22%)
May 02, 2005 9.635 9.825 9.635 9.748 14,395,069 +0.04(+0.44%)
Apr 29, 2005 9.741 9.847 9.282 9.705 18,911,068 -0.04(-0.36%)
Apr 28, 2005 9.515 9.811 9.501 9.741 28,515,572 +0.16(+1.69%)
Apr 27, 2005 9.035 9.691 8.992 9.578 51,744,296 +0.71(+8.04%)
Apr 26, 2005 8.788 9.014 8.774 8.865 13,292,278 -0.03(-0.32%)
Apr 25, 2005 8.851 8.894 8.717 8.894 8,565,751 +0.20(+2.27%)
Apr 22, 2005 8.689 8.830 8.548 8.696 12,227,315 +0.00(+0.00%)
Apr 21, 2005 8.774 8.894 8.421 8.696 21,508,944 +0.00(+0.00%)
Apr 20, 2005 8.428 8.830 8.357 8.696 34,910,312 +0.44(+5.39%)
Apr 19, 2005 8.265 8.322 8.223 8.251 10,650,625 +0.09(+1.12%)
Apr 18, 2005 8.145 8.400 8.075 8.160 17,382,264 +0.32(+4.14%)
Apr 15, 2005 8.054 8.061 7.814 7.835 9,798,739 -0.20(-2.55%)
Apr 14, 2005 8.188 8.237 7.990 8.040 8,816,655 -0.15(-1.81%)
Apr 13, 2005 8.364 8.364 8.138 8.188 12,729,691 -0.21(-2.52%)
Apr 12, 2005 8.244 8.428 8.174 8.400 6,297,692 +0.04(+0.51%)
Apr 11, 2005 8.435 8.470 8.265 8.357 6,438,374 -0.10(-1.17%)
Apr 08, 2005 8.498 8.625 8.456 8.456 8,186,914 -0.06(-0.66%)
Apr 07, 2005 8.322 8.541 8.237 8.512 17,899,374 +0.21(+2.55%)
Apr 06, 2005 7.962 8.357 7.962 8.301 15,934,073 +0.36(+4.53%)
Apr 05, 2005 7.898 7.990 7.877 7.941 8,720,175 +0.00(+0.00%)
Apr 04, 2005 7.828 7.955 7.743 7.941 6,603,566 +0.08(+0.99%)
Apr 01, 2005 7.913 7.976 7.842 7.863 8,389,792 +0.01(+0.09%)
Mar 31, 2005 7.658 7.905 7.658 7.856 7,932,468 +0.23(+3.06%)
Mar 30, 2005 7.644 7.764 7.602 7.623 8,297,420 -0.04(-0.46%)
Mar 29, 2005 7.743 7.828 7.637 7.658 6,053,871 -0.11(-1.36%)
Mar 28, 2005 7.673 7.800 7.673 7.764 4,977,007 +0.10(+1.29%)
Mar 24, 2005 7.665 7.821 7.644 7.665 8,080,942 +0.03(+0.37%)
Mar 23, 2005 7.814 7.814 7.609 7.637 8,084,484 -0.11(-1.37%)
Mar 22, 2005 7.623 7.884 7.623 7.743 11,266,624 +0.11(+1.39%)
Mar 21, 2005 7.835 7.863 7.630 7.637 10,689,019 -0.20(-2.52%)
Mar 18, 2005 7.990 8.033 7.764 7.835 12,483,178 -0.16(-1.94%)
Mar 17, 2005 7.842 8.033 7.814 7.990 9,467,081 +0.11(+1.34%)
Mar 16, 2005 7.962 8.047 7.842 7.884 7,606,901 -0.12(-1.50%)
Mar 15, 2005 8.110 8.195 7.983 8.004 6,567,439 -0.10(-1.22%)
Mar 14, 2005 7.997 8.131 7.990 8.103 7,095,741 +0.13(+1.59%)
Mar 11, 2005 8.047 8.124 7.955 7.976 4,984,232 -0.06(-0.70%)
Mar 10, 2005 7.997 8.089 7.969 8.033 5,089,779 +0.02(+0.26%)
Mar 09, 2005 7.976 8.131 7.913 8.011 9,547,693 +0.03(+0.35%)
Mar 08, 2005 8.068 8.117 7.948 7.983 5,551,637 -0.08(-0.96%)
Mar 07, 2005 8.033 8.202 8.018 8.061 9,171,265 +0.10(+1.24%)
Mar 04, 2005 8.315 8.322 7.941 7.962 16,418,598 -0.31(-3.75%)
Mar 03, 2005 8.216 8.315 8.131 8.273 9,133,155 +0.17(+2.09%)
Mar 02, 2005 8.160 8.273 8.082 8.103 4,536,684 -0.06(-0.69%)
Mar 01, 2005 8.082 8.232 8.082 8.160 5,940,957 +0.06(+0.78%)
Feb 28, 2005 8.131 8.216 8.011 8.096 6,435,399 -0.15(-1.80%)
Feb 25, 2005 8.138 8.251 8.124 8.244 6,484,985 +0.13(+1.57%)
Feb 24, 2005 7.870 8.124 7.842 8.117 9,831,608 +0.14(+1.77%)
Feb 23, 2005 8.117 8.174 7.927 7.976 9,093,628 -0.13(-1.57%)
Feb 22, 2005 8.167 8.251 8.082 8.103 8,740,151 -0.13(-1.63%)
Feb 18, 2005 8.371 8.371 8.223 8.237 8,082,076 -0.04(-0.43%)
Feb 17, 2005 8.364 8.414 8.251 8.273 8,228,991 -0.08(-1.01%)
Feb 16, 2005 8.315 8.428 8.223 8.357 9,219,151 +0.05(+0.59%)
Feb 15, 2005 8.357 8.463 8.265 8.308 6,366,970 -0.06(-0.68%)
Feb 14, 2005 8.400 8.428 8.294 8.364 4,482,706 -0.05(-0.59%)
Feb 11, 2005 8.315 8.470 8.188 8.414 7,826,921 +0.11(+1.36%)
Feb 10, 2005 8.301 8.350 8.061 8.301 7,485,628 +0.06(+0.68%)
Feb 09, 2005 8.491 8.604 8.202 8.244 10,819,784 -0.29(-3.39%)
Feb 08, 2005 8.371 8.541 8.364 8.534 15,255,596 +0.23(+2.81%)
Feb 07, 2005 8.103 8.414 8.089 8.301 16,640,176 +0.31(+3.89%)
Feb 04, 2005 7.800 7.990 7.771 7.990 12,365,730 +0.19(+2.44%)
Feb 03, 2005 7.849 7.863 7.750 7.800 7,187,971 -0.04(-0.45%)
Feb 02, 2005 7.757 7.863 7.750 7.835 11,050,712 +0.12(+1.56%)
Feb 01, 2005 7.778 7.821 7.673 7.715 9,663,157 -0.01(-0.09%)
Jan 31, 2005 7.764 7.771 7.567 7.722 11,634,409 +0.14(+1.86%)
Jan 28, 2005 7.588 7.644 7.489 7.581 16,755,782 -0.01(-0.09%)
Jan 27, 2005 7.856 7.863 7.553 7.588 22,473,178 -0.14(-1.83%)
Jan 26, 2005 8.124 8.400 7.553 7.729 42,528,264 -0.40(-4.87%)
Jan 25, 2005 7.997 8.230 7.997 8.124 10,936,665 +0.18(+2.31%)
Jan 24, 2005 8.089 8.117 7.842 7.941 11,170,144 -0.19(-2.34%)
Jan 21, 2005 8.237 8.322 8.131 8.131 11,282,208 -0.10(-1.20%)
Jan 20, 2005 8.400 8.407 8.188 8.230 9,739,661 -0.19(-2.26%)
Jan 19, 2005 8.752 8.752 8.400 8.421 10,575,396 -0.21(-2.45%)
Jan 18, 2005 8.329 8.640 8.244 8.632 18,609,444 +0.32(+3.91%)
Jan 14, 2005 8.407 8.463 8.265 8.308 12,135,085 -0.07(-0.84%)
Jan 13, 2005 8.343 8.442 8.329 8.378 15,561,754 +0.04(+0.51%)
Jan 12, 2005 8.230 8.364 8.160 8.336 12,163,845 +0.04(+0.43%)
Jan 11, 2005 8.258 8.336 8.160 8.301 16,061,155 -0.09(-1.09%)
Jan 10, 2005 8.385 8.414 8.322 8.393 9,504,199 +0.01(+0.08%)
Jan 07, 2005 8.393 8.421 8.301 8.385 12,514,063 +0.10(+1.19%)
Jan 06, 2005 8.294 8.336 8.223 8.287 14,514,500 +0.24(+2.98%)
Jan 05, 2005 8.145 8.209 7.962 8.047 10,602,173 -0.09(-1.13%)
Jan 04, 2005 8.301 8.371 8.138 8.138 10,377,053 -0.13(-1.54%)
Jan 03, 2005 8.357 8.463 8.251 8.265 8,779,537 -0.04(-0.51%)
Dec 31, 2004 8.329 8.393 8.280 8.308 4,576,494 +0.01(+0.09%)
Dec 30, 2004 8.167 8.322 8.167 8.301 5,272,822 +0.11(+1.38%)
Dec 29, 2004 8.251 8.280 8.174 8.188 9,293,530 -0.07(-0.85%)
Dec 28, 2004 8.343 8.385 8.237 8.258 8,569,293 -0.12(-1.43%)
Dec 27, 2004 8.308 8.435 8.273 8.378 7,563,690 +0.04(+0.51%)
Dec 23, 2004 8.357 8.385 8.244 8.336 5,450,198 -0.05(-0.59%)
Dec 22, 2004 8.385 8.407 8.258 8.385 10,119,206 +0.06(+0.68%)
Dec 21, 2004 8.202 8.364 8.145 8.329 11,124,808 +0.13(+1.55%)
Dec 20, 2004 8.153 8.294 8.138 8.202 7,568,649 +0.06(+0.78%)
Dec 17, 2004 8.188 8.294 8.117 8.138 12,735,783 -0.06(-0.77%)
Dec 16, 2004 8.096 8.378 8.082 8.202 17,572,816 +0.06(+0.69%)
Dec 15, 2004 8.096 8.174 7.985 8.145 13,274,569 +0.12(+1.50%)
Dec 14, 2004 7.870 8.025 7.800 8.025 19,058,692 +0.20(+2.52%)
Dec 13, 2004 7.941 8.011 7.807 7.828 8,737,460 -0.10(-1.25%)
Dec 10, 2004 8.025 8.025 7.863 7.927 9,306,422 +0.07(+0.90%)
Dec 09, 2004 7.877 8.033 7.778 7.856 14,896,169 -0.01(-0.18%)
Dec 08, 2004 8.082 8.096 7.835 7.870 15,821,301 -0.20(-2.54%)
Dec 07, 2004 8.273 8.364 8.075 8.075 12,985,271 -0.17(-2.05%)
Dec 06, 2004 8.329 8.364 8.230 8.244 15,775,682 -0.15(-1.77%)
Dec 03, 2004 8.463 8.470 8.322 8.393 18,656,338 +0.06(+0.76%)
Dec 02, 2004 8.887 8.887 8.202 8.329 50,295,396 -0.73(-8.10%)
Dec 01, 2004 8.887 9.070 8.858 9.063 7,773,793 +0.18(+2.07%)
Nov 30, 2004 8.880 8.957 8.823 8.880 6,944,575 -0.06(-0.63%)
Nov 29, 2004 8.894 8.950 8.823 8.936 8,330,855 +0.11(+1.28%)
Nov 26, 2004 8.964 8.964 8.795 8.823 4,850,634 -0.14(-1.57%)
Nov 24, 2004 8.823 8.978 8.823 8.964 5,026,309 +0.13(+1.44%)
Nov 23, 2004 8.738 8.992 8.738 8.837 5,945,915 -0.03(-0.32%)
Nov 22, 2004 8.689 8.880 8.611 8.865 8,241,459 +0.07(+0.80%)
Nov 19, 2004 9.070 9.070 8.781 8.795 7,712,590 -0.28(-3.04%)
Nov 18, 2004 8.964 9.148 8.943 9.070 10,173,042 +0.11(+1.18%)
Nov 17, 2004 8.788 9.105 8.738 8.964 18,541,158 +0.29(+3.34%)
Nov 16, 2004 8.611 8.696 8.520 8.675 8,501,147 +0.05(+0.57%)
Nov 15, 2004 8.625 8.703 8.555 8.625 6,956,617 -0.01(-0.16%)
Nov 12, 2004 8.611 8.682 8.562 8.640 10,033,635 +0.16(+1.83%)
Nov 11, 2004 8.294 8.527 8.265 8.484 10,887,504 +0.20(+2.47%)
Nov 10, 2004 8.435 8.442 8.251 8.280 11,098,315 -0.08(-1.01%)
Nov 09, 2004 8.548 8.590 8.336 8.364 15,144,524 -0.23(-2.63%)
Nov 08, 2004 8.611 8.788 8.548 8.590 9,328,524 -0.15(-1.70%)
Nov 05, 2004 8.604 8.788 8.597 8.738 9,779,613 +0.13(+1.56%)
Nov 04, 2004 8.414 8.609 8.294 8.604 10,228,720 +0.07(+0.83%)
Nov 03, 2004 8.548 8.654 8.407 8.534 20,161,766 +0.24(+2.89%)
Nov 02, 2004 8.294 8.583 8.237 8.294 23,596,510 +0.06(+0.69%)
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.