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

Corning (NY: GLW )

31.35 -0.17 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
May 31, 2012 9.412 9.610 9.331 9.507 28,149,788 +0.10(+1.01%)
May 30, 2012 9.514 9.518 9.412 9.412 16,157,427 -0.18(-1.83%)
May 29, 2012 9.507 9.617 9.478 9.588 22,681,396 +0.19(+2.06%)
May 25, 2012 9.292 9.445 9.292 9.394 14,058,106 +0.07(+0.78%)
May 24, 2012 9.372 9.394 9.248 9.321 29,908,288 +0.03(+0.31%)
May 23, 2012 9.430 9.867 9.081 9.292 39,733,392 -0.25(-2.59%)
May 22, 2012 9.576 9.670 9.474 9.539 17,213,844 -0.05(-0.53%)
May 21, 2012 9.299 9.634 9.277 9.590 18,302,336 +0.31(+3.37%)
May 18, 2012 9.386 9.412 9.241 9.277 22,430,818 -0.05(-0.55%)
May 17, 2012 9.386 9.459 9.284 9.328 17,145,814 -0.07(-0.77%)
May 16, 2012 9.626 9.677 9.386 9.401 19,635,826 -0.17(-1.82%)
May 15, 2012 9.692 9.721 9.539 9.576 20,114,908 -0.11(-1.13%)
May 14, 2012 9.597 9.743 9.576 9.685 14,396,758 +0.00(+0.00%)
May 11, 2012 9.634 9.801 9.605 9.685 9,115,463 -0.01(-0.08%)
May 10, 2012 9.808 9.808 9.663 9.692 15,104,221 -0.04(-0.45%)
May 09, 2012 9.612 9.801 9.590 9.736 15,012,978 +0.01(+0.15%)
May 08, 2012 9.845 9.852 9.605 9.721 25,448,950 -0.17(-1.76%)
May 07, 2012 9.874 9.979 9.874 9.896 13,698,875 -0.05(-0.51%)
May 04, 2012 10.14 10.19 9.939 9.947 15,378,557 -0.24(-2.36%)
May 03, 2012 10.40 10.44 10.12 10.19 16,077,524 -0.19(-1.82%)
May 02, 2012 10.44 10.61 10.33 10.38 19,939,914 -0.04(-0.42%)
May 01, 2012 10.39 10.50 10.33 10.42 12,844,141 -0.02(-0.21%)
Apr 30, 2012 10.43 10.57 10.38 10.44 16,857,908 -0.07(-0.69%)
Apr 27, 2012 10.43 10.56 10.33 10.51 18,469,642 +0.11(+1.05%)
Apr 26, 2012 10.35 10.49 10.32 10.40 24,798,794 +0.00(+0.00%)
Apr 25, 2012 10.22 10.42 10.10 10.40 52,355,076 +0.69(+7.12%)
Apr 24, 2012 9.568 9.794 9.568 9.714 26,806,660 +0.10(+1.06%)
Apr 23, 2012 9.532 9.670 9.481 9.612 15,685,345 +0.02(+0.23%)
Apr 20, 2012 9.852 9.896 9.568 9.590 27,680,524 -0.25(-2.59%)
Apr 19, 2012 9.859 9.998 9.772 9.845 17,524,552 -0.01(-0.07%)
Apr 18, 2012 9.918 9.932 9.816 9.852 12,373,547 -0.12(-1.17%)
Apr 17, 2012 9.925 10.03 9.881 9.968 12,962,943 +0.09(+0.96%)
Apr 16, 2012 9.932 9.961 9.823 9.874 17,245,284 -0.01(-0.07%)
Apr 13, 2012 9.947 10.00 9.881 9.881 15,670,922 -0.11(-1.09%)
Apr 12, 2012 9.910 10.05 9.852 9.990 15,437,159 +0.15(+1.48%)
Apr 11, 2012 9.859 9.903 9.787 9.845 15,925,967 +0.10(+1.05%)
Apr 10, 2012 9.830 9.932 9.677 9.743 23,578,638 -0.07(-0.67%)
Apr 09, 2012 9.714 9.874 9.648 9.808 16,691,136 -0.04(-0.44%)
Apr 05, 2012 9.925 9.961 9.823 9.852 13,510,325 -0.12(-1.17%)
Apr 04, 2012 10.01 10.07 9.896 9.968 21,516,958 -0.12(-1.23%)
Apr 03, 2012 10.12 10.19 10.03 10.09 20,014,420 -0.02(-0.22%)
Apr 02, 2012 10.20 10.23 10.04 10.11 22,274,988 -0.13(-1.28%)
Mar 30, 2012 10.26 10.30 10.11 10.24 22,091,542 +0.04(+0.36%)
Mar 29, 2012 10.14 10.22 10.05 10.21 24,307,758 +0.01(+0.07%)
Mar 28, 2012 10.33 10.38 10.11 10.20 22,536,208 -0.14(-1.34%)
Mar 27, 2012 10.48 10.58 10.33 10.34 21,777,674 -0.15(-1.39%)
Mar 26, 2012 10.32 10.51 10.19 10.49 22,127,798 +0.28(+2.78%)
Mar 23, 2012 10.06 10.22 10.02 10.20 19,145,100 +0.12(+1.15%)
Mar 22, 2012 10.10 10.19 10.02 10.08 23,675,122 -0.05(-0.50%)
Mar 21, 2012 10.22 10.27 10.14 10.14 19,941,680 -0.09(-0.85%)
Mar 20, 2012 10.35 10.38 10.15 10.22 31,031,082 -0.17(-1.61%)
Mar 19, 2012 10.38 10.48 10.27 10.39 25,777,464 -0.04(-0.35%)
Mar 16, 2012 10.38 10.46 10.28 10.43 34,988,488 +0.09(+0.91%)
Mar 15, 2012 10.21 10.36 10.19 10.33 24,118,856 +0.11(+1.07%)
Mar 14, 2012 10.14 10.23 10.06 10.22 39,766,772 +0.11(+1.08%)
Mar 13, 2012 9.925 10.14 9.903 10.11 32,811,828 +0.33(+3.35%)
Mar 12, 2012 9.670 9.794 9.641 9.787 23,073,840 +0.12(+1.20%)
Mar 09, 2012 9.794 9.852 9.641 9.670 24,867,734 -0.09(-0.89%)
Mar 08, 2012 9.590 9.779 9.576 9.757 28,373,004 +0.33(+3.47%)
Mar 07, 2012 9.357 9.525 9.321 9.430 24,751,668 +0.11(+1.21%)
Mar 06, 2012 9.255 9.343 9.241 9.317 27,156,820 -0.05(-0.58%)
Mar 05, 2012 9.408 9.470 9.299 9.372 23,815,832 -0.08(-0.85%)
Mar 02, 2012 9.452 9.503 9.423 9.452 32,918,760 +0.01(+0.15%)
Mar 01, 2012 9.525 9.532 9.379 9.437 35,903,236 -0.05(-0.54%)
Feb 29, 2012 9.714 9.728 9.474 9.488 37,530,740 -0.22(-2.25%)
Feb 28, 2012 9.881 9.947 9.677 9.707 28,432,436 -0.13(-1.33%)
Feb 27, 2012 9.932 9.939 9.787 9.837 20,416,682 -0.11(-1.13%)
Feb 24, 2012 9.863 10.04 9.842 9.950 14,142,211 +0.12(+1.25%)
Feb 23, 2012 9.813 9.849 9.502 9.827 24,818,854 +0.01(+0.15%)
Feb 22, 2012 9.878 9.929 9.784 9.813 17,055,182 -0.15(-1.53%)
Feb 21, 2012 10.07 10.13 9.943 9.965 21,685,452 -0.05(-0.51%)
Feb 17, 2012 10.11 10.11 9.878 10.02 18,548,320 +0.02(+0.22%)
Feb 16, 2012 9.784 10.06 9.762 9.994 20,964,308 +0.21(+2.14%)
Feb 15, 2012 9.755 9.900 9.740 9.784 22,496,540 +0.03(+0.30%)
Feb 14, 2012 9.885 9.907 9.646 9.755 29,226,172 -0.14(-1.39%)
Feb 13, 2012 9.950 9.972 9.813 9.892 30,918,402 +0.05(+0.51%)
Feb 10, 2012 9.892 10.00 9.827 9.842 23,748,720 -0.14(-1.38%)
Feb 09, 2012 9.972 10.02 9.871 9.979 32,383,248 +0.03(+0.29%)
Feb 08, 2012 10.05 10.08 9.914 9.950 24,101,156 +0.00(+0.00%)
Feb 07, 2012 9.943 9.994 9.849 9.950 29,383,070 +0.01(+0.15%)
Feb 06, 2012 9.929 10.01 9.740 9.936 40,990,564 +0.11(+1.10%)
Feb 03, 2012 9.581 9.863 9.451 9.827 42,335,360 +0.46(+4.95%)
Feb 02, 2012 9.444 9.458 9.357 9.364 25,066,088 +0.03(+0.31%)
Feb 01, 2012 9.400 9.473 9.313 9.335 34,098,064 +0.02(+0.23%)
Jan 31, 2012 9.227 9.321 9.133 9.313 37,517,804 +0.19(+2.06%)
Jan 30, 2012 9.140 9.161 9.067 9.125 31,070,516 -0.01(-0.08%)
Jan 27, 2012 9.118 9.190 9.060 9.133 30,892,324 -0.04(-0.39%)
Jan 26, 2012 9.400 9.473 9.104 9.169 65,606,024 -0.27(-2.91%)
Jan 25, 2012 9.769 9.871 9.436 9.444 83,735,416 -1.14(-10.74%)
Jan 24, 2012 10.31 10.58 10.25 10.58 26,112,636 +0.18(+1.74%)
Jan 23, 2012 10.50 10.53 10.18 10.40 29,563,278 -0.04(-0.35%)
Jan 20, 2012 10.41 10.51 10.34 10.44 23,377,618 -0.02(-0.21%)
Jan 19, 2012 10.40 10.56 10.33 10.46 24,057,014 +0.12(+1.19%)
Jan 18, 2012 10.26 10.44 10.20 10.33 24,311,508 +0.09(+0.92%)
Jan 17, 2012 10.25 10.38 10.17 10.24 17,096,432 +0.11(+1.07%)
Jan 13, 2012 10.15 10.23 10.04 10.13 25,553,226 -0.14(-1.41%)
Jan 12, 2012 10.44 10.46 10.14 10.28 22,130,652 -0.09(-0.84%)
Jan 11, 2012 10.10 10.41 10.09 10.36 23,627,876 +0.24(+2.36%)
Jan 10, 2012 10.07 10.17 9.965 10.12 23,343,604 +0.18(+1.82%)
Jan 09, 2012 9.878 9.979 9.769 9.943 19,545,400 +0.16(+1.66%)
Jan 06, 2012 9.646 9.885 9.581 9.780 22,649,756 +0.17(+1.77%)
Jan 05, 2012 9.487 9.639 9.419 9.610 14,174,493 +0.08(+0.84%)
Jan 04, 2012 9.458 9.588 9.415 9.531 14,967,693 +0.14(+1.46%)
Dec 30, 2011 9.415 9.444 9.364 9.393 11,572,115 -0.05(-0.54%)
Dec 29, 2011 9.371 9.509 9.342 9.444 10,626,082 +0.09(+0.93%)
Dec 28, 2011 9.538 9.545 9.277 9.357 14,306,843 -0.20(-2.05%)
Dec 27, 2011 9.617 9.682 9.552 9.552 14,667,762 -0.13(-1.35%)
Dec 23, 2011 9.480 9.682 9.415 9.682 12,185,295 +0.60(+6.61%)
Dec 21, 2011 9.111 9.183 8.981 9.082 46,169,576 -0.02(-0.24%)
Dec 20, 2011 9.227 9.386 9.096 9.104 49,172,784 +0.01(+0.08%)
Dec 19, 2011 9.559 9.574 9.075 9.096 36,303,492 -0.37(-3.90%)
Dec 16, 2011 9.661 9.661 9.429 9.465 32,000,822 -0.07(-0.68%)
Dec 15, 2011 9.610 9.639 9.494 9.531 32,959,342 +0.02(+0.23%)
Dec 14, 2011 9.451 9.588 9.393 9.509 21,999,146 +0.00(+0.00%)
Dec 13, 2011 9.813 9.871 9.444 9.509 26,876,488 -0.25(-2.52%)
Dec 12, 2011 9.827 9.834 9.444 9.755 27,206,474 -0.22(-2.25%)
Dec 09, 2011 9.965 10.05 9.867 9.979 16,193,799 +0.20(+2.00%)
Dec 08, 2011 10.04 10.14 9.755 9.784 24,685,016 -0.35(-3.43%)
Dec 07, 2011 9.986 10.19 9.856 10.13 24,439,194 +0.09(+0.87%)
Dec 06, 2011 9.849 10.10 9.740 10.04 27,025,182 +0.19(+1.91%)
Dec 05, 2011 9.726 10.02 9.654 9.856 27,612,824 +0.29(+3.03%)
Dec 02, 2011 9.871 9.900 9.552 9.567 28,781,148 -0.18(-1.86%)
Dec 01, 2011 9.531 9.820 9.494 9.748 26,287,532 +0.14(+1.51%)
Nov 30, 2011 9.581 9.610 9.436 9.603 57,058,164 +0.06(+0.61%)
Nov 29, 2011 9.820 9.885 9.147 9.545 99,568,904 -1.15(-10.76%)
Nov 28, 2011 10.64 10.88 10.60 10.70 29,502,648 +0.60(+5.95%)
Nov 25, 2011 10.19 10.38 10.09 10.10 9,168,819 -0.07(-0.71%)
Nov 23, 2011 10.30 10.31 10.14 10.17 19,498,434 -0.29(-2.77%)
Nov 22, 2011 10.54 10.63 10.36 10.46 18,730,840 -0.06(-0.55%)
Nov 21, 2011 10.59 10.67 10.28 10.51 29,826,744 -0.34(-3.13%)
Nov 18, 2011 10.93 11.06 10.85 10.85 22,338,730 -0.03(-0.27%)
Nov 17, 2011 11.12 11.17 10.85 10.88 37,123,124 -0.28(-2.53%)
Nov 16, 2011 11.17 11.33 11.08 11.17 31,341,850 -0.07(-0.64%)
Nov 15, 2011 11.09 11.40 11.06 11.24 40,601,680 +0.14(+1.24%)
Nov 14, 2011 11.27 11.27 10.96 11.10 31,659,876 +0.16(+1.49%)
Nov 11, 2011 10.85 11.10 10.80 10.94 31,297,318 +0.45(+4.25%)
Nov 10, 2011 10.53 10.59 10.28 10.49 20,413,502 +0.25(+2.46%)
Nov 09, 2011 10.40 10.58 10.20 10.24 25,394,062 -0.48(-4.50%)
Nov 08, 2011 10.69 10.77 10.53 10.72 21,616,940 +0.09(+0.88%)
Nov 07, 2011 10.49 10.68 10.38 10.63 20,941,852 +0.16(+1.51%)
Nov 04, 2011 10.23 10.53 10.17 10.47 19,101,910 +0.13(+1.25%)
Nov 03, 2011 10.19 10.37 9.988 10.34 27,525,248 +0.29(+2.87%)
Nov 02, 2011 10.17 10.29 10.02 10.05 33,397,002 +0.05(+0.50%)
Nov 01, 2011 10.03 10.15 9.872 10.00 42,966,496 -0.29(-2.80%)
Oct 31, 2011 10.79 10.80 10.29 10.29 43,334,848 -0.73(-6.66%)
Oct 28, 2011 11.13 11.15 10.78 11.02 31,070,040 -0.08(-0.71%)
Oct 27, 2011 11.08 11.25 10.66 11.10 55,564,760 +0.93(+9.13%)
Oct 26, 2011 10.37 10.76 9.721 10.17 64,376,544 +0.30(+2.99%)
Oct 25, 2011 10.28 10.28 9.865 9.880 28,055,906 -0.41(-3.99%)
Oct 24, 2011 10.01 10.35 9.952 10.29 27,884,106 +0.40(+4.00%)
Oct 21, 2011 9.685 9.901 9.649 9.894 22,629,394 +0.40(+4.25%)
Oct 20, 2011 9.591 9.620 9.339 9.491 20,202,190 -0.05(-0.53%)
Oct 19, 2011 9.736 9.757 9.498 9.541 14,525,151 -0.25(-2.57%)
Oct 18, 2011 9.462 9.844 9.411 9.793 20,784,142 +0.39(+4.13%)
Oct 17, 2011 9.865 9.930 9.368 9.404 21,876,602 -0.47(-4.74%)
Oct 14, 2011 9.973 10.03 9.714 9.872 17,594,506 +0.11(+1.11%)
Oct 13, 2011 9.714 9.808 9.426 9.764 19,167,838 +0.00(+0.00%)
Oct 12, 2011 10.05 10.08 9.757 9.764 24,680,570 -0.10(-1.02%)
Oct 11, 2011 9.844 10.05 9.786 9.865 15,328,974 -0.02(-0.22%)
Oct 10, 2011 9.901 10.06 9.750 9.887 18,328,686 +0.24(+2.46%)
Oct 07, 2011 9.872 9.887 9.505 9.649 24,089,618 -0.07(-0.74%)
Oct 06, 2011 9.584 9.725 9.512 9.721 54,002,216 +0.65(+7.14%)
Oct 05, 2011 8.605 9.116 8.562 9.073 28,664,164 +0.50(+5.88%)
Oct 04, 2011 8.382 8.598 8.288 8.569 40,487,980 +0.01(+0.17%)
Oct 03, 2011 8.699 8.900 8.483 8.555 38,913,284 -0.35(-3.88%)
Sep 30, 2011 8.951 9.128 8.893 8.900 32,571,416 -0.22(-2.37%)
Sep 29, 2011 9.217 9.318 8.893 9.116 38,998,316 +0.12(+1.36%)
Sep 28, 2011 9.210 9.339 8.979 8.994 28,239,924 -0.21(-2.27%)
Sep 27, 2011 9.059 9.476 9.008 9.203 34,225,972 +0.32(+3.57%)
Sep 26, 2011 9.001 9.001 8.619 8.886 41,155,000 -0.01(-0.08%)
Sep 23, 2011 8.670 9.037 8.641 8.893 24,098,990 +0.16(+1.81%)
Sep 22, 2011 8.965 9.109 8.569 8.735 57,556,008 -0.55(-5.90%)
Sep 21, 2011 9.649 9.779 9.260 9.282 26,814,216 -0.38(-3.95%)
Sep 20, 2011 9.714 9.808 9.663 9.663 32,301,454 +0.04(+0.37%)
Sep 19, 2011 9.894 9.901 9.541 9.627 31,740,234 -0.41(-4.09%)
Sep 16, 2011 10.05 10.22 9.937 10.04 24,829,064 +0.01(+0.14%)
Sep 15, 2011 10.03 10.08 9.786 10.02 27,519,178 +0.14(+1.46%)
Sep 14, 2011 9.908 10.02 9.671 9.880 36,442,336 +0.01(+0.15%)
Sep 13, 2011 9.771 9.927 9.692 9.865 30,946,446 +0.14(+1.41%)
Sep 12, 2011 9.656 9.750 9.440 9.728 41,900,972 -0.05(-0.52%)
Sep 09, 2011 10.22 10.27 9.714 9.779 41,029,876 -0.56(-5.43%)
Sep 08, 2011 10.28 10.64 10.23 10.34 31,052,636 -0.12(-1.17%)
Sep 07, 2011 10.31 10.46 10.19 10.46 23,631,632 +0.35(+3.49%)
Sep 06, 2011 9.880 10.14 9.786 10.11 21,848,192 -0.06(-0.57%)
Sep 02, 2011 10.44 10.46 10.07 10.17 16,433,165 -0.45(-4.21%)
Sep 01, 2011 10.85 11.00 10.59 10.61 20,707,252 -0.21(-1.93%)
Aug 31, 2011 10.79 10.97 10.71 10.82 19,088,828 +0.14(+1.28%)
Aug 30, 2011 10.82 10.84 10.56 10.69 24,024,354 -0.18(-1.66%)
Aug 29, 2011 10.48 10.89 10.48 10.87 14,252,250 +0.55(+5.38%)
Aug 26, 2011 10.02 10.39 9.773 10.31 32,367,820 +0.25(+2.50%)
Aug 25, 2011 10.45 10.49 10.05 10.06 26,801,452 -0.32(-3.04%)
Aug 24, 2011 10.38 10.40 10.09 10.38 20,156,056 -0.09(-0.89%)
Aug 23, 2011 10.20 10.47 10.14 10.47 25,700,732 +0.31(+3.04%)
Aug 22, 2011 10.79 10.79 10.10 10.16 33,152,576 -0.11(-1.12%)
Aug 19, 2011 10.23 10.65 10.16 10.28 30,153,546 -0.06(-0.56%)
Aug 18, 2011 10.49 10.69 10.19 10.33 43,277,672 -0.48(-4.45%)
Aug 17, 2011 10.92 10.94 10.76 10.81 23,567,698 -0.06(-0.59%)
Aug 16, 2011 10.94 11.12 10.76 10.88 34,481,188 -0.29(-2.57%)
Aug 15, 2011 10.48 11.19 10.46 11.17 41,536,388 +0.83(+8.06%)
Aug 12, 2011 10.36 10.49 10.15 10.33 27,295,490 +0.11(+1.12%)
Aug 11, 2011 9.716 10.35 9.702 10.22 47,349,248 +0.75(+7.88%)
Aug 10, 2011 10.05 10.06 9.436 9.472 36,856,924 -0.82(-7.95%)
Aug 09, 2011 9.859 10.32 9.580 10.29 37,588,184 +0.68(+7.09%)
Aug 08, 2011 9.859 10.10 9.608 9.608 44,074,180 -0.67(-6.49%)
Aug 05, 2011 10.56 10.66 9.903 10.28 40,631,040 -0.12(-1.17%)
Aug 04, 2011 10.87 10.87 10.37 10.40 41,894,776 -0.64(-5.79%)
Aug 03, 2011 10.85 11.06 10.76 11.04 24,783,580 +0.18(+1.65%)
Aug 02, 2011 11.09 11.26 10.84 10.86 26,301,792 -0.36(-3.20%)
Aug 01, 2011 11.53 11.59 11.05 11.22 25,558,250 -0.20(-1.76%)
Jul 29, 2011 11.38 11.51 11.24 11.42 21,403,210 -0.06(-0.56%)
Jul 28, 2011 11.47 11.68 11.45 11.48 23,887,012 -0.03(-0.25%)
Jul 27, 2011 11.78 11.80 11.43 11.51 61,706,176 -0.90(-7.23%)
Jul 26, 2011 12.26 12.45 12.20 12.41 32,506,108 +0.19(+1.59%)
Jul 25, 2011 12.18 12.25 12.13 12.21 22,008,080 -0.09(-0.70%)
Jul 22, 2011 12.18 12.31 12.11 12.30 22,345,458 +0.10(+0.82%)
Jul 21, 2011 12.21 12.28 12.09 12.20 24,757,426 +0.10(+0.83%)
Jul 20, 2011 12.19 12.29 12.07 12.10 14,845,399 +0.01(+0.06%)
Jul 19, 2011 11.90 12.10 11.85 12.09 14,122,498 +0.25(+2.12%)
Jul 18, 2011 11.91 11.92 11.74 11.84 17,138,176 -0.17(-1.43%)
Jul 15, 2011 11.93 12.01 11.84 12.01 18,970,692 +0.13(+1.09%)
Jul 14, 2011 12.19 12.19 11.85 11.88 28,461,084 -0.25(-2.07%)
Jul 13, 2011 12.25 12.41 12.10 12.13 18,863,150 +0.01(+0.12%)
Jul 12, 2011 12.34 12.35 12.11 12.12 25,474,110 -0.26(-2.09%)
Jul 11, 2011 12.66 12.66 12.34 12.38 27,431,476 -0.44(-3.42%)
Jul 08, 2011 12.89 12.95 12.71 12.82 15,868,498 -0.24(-1.81%)
Jul 07, 2011 13.30 13.35 12.96 13.05 23,451,470 -0.04(-0.27%)
Jul 06, 2011 13.13 13.23 13.05 13.09 18,502,018 -0.05(-0.38%)
Jul 05, 2011 13.41 13.43 13.10 13.14 17,018,128 -0.17(-1.24%)
Jul 01, 2011 13.15 13.42 13.03 13.30 25,328,406 +0.28(+2.15%)
Jun 30, 2011 12.75 13.03 12.70 13.02 21,426,956 +0.34(+2.72%)
Jun 29, 2011 12.64 12.80 12.56 12.68 18,629,872 +0.09(+0.68%)
Jun 28, 2011 12.51 12.66 12.41 12.59 18,106,074 +0.13(+1.04%)
Jun 27, 2011 12.60 12.60 12.34 12.46 25,178,354 -0.13(-1.03%)
Jun 24, 2011 12.77 12.80 12.56 12.59 21,301,348 -0.17(-1.35%)
Jun 23, 2011 12.56 12.78 12.39 12.77 27,230,912 +0.04(+0.34%)
Jun 22, 2011 12.67 12.80 12.64 12.72 28,555,638 +0.05(+0.40%)
Jun 21, 2011 12.91 12.91 12.62 12.67 31,768,132 -0.19(-1.45%)
Jun 20, 2011 12.90 12.93 12.84 12.86 13,127,651 +0.09(+0.67%)
Jun 17, 2011 13.00 13.06 12.74 12.77 14,674,238 -0.11(-0.84%)
Jun 16, 2011 12.89 12.97 12.67 12.88 18,126,276 -0.02(-0.17%)
Jun 15, 2011 13.15 13.21 12.83 12.90 19,471,726 -0.39(-2.97%)
Jun 14, 2011 13.28 13.45 13.28 13.30 10,389,679 +0.18(+1.37%)
Jun 13, 2011 13.25 13.29 13.05 13.12 14,297,317 -0.06(-0.49%)
Jun 10, 2011 13.38 13.38 13.10 13.18 15,586,634 -0.24(-1.82%)
Jun 09, 2011 13.40 13.53 13.30 13.43 11,754,443 +0.04(+0.27%)
Jun 08, 2011 13.42 13.46 13.25 13.39 16,836,338 -0.16(-1.22%)
Jun 07, 2011 13.58 13.73 13.54 13.55 12,582,858 +0.02(+0.16%)
Jun 06, 2011 13.60 13.72 13.50 13.53 15,973,425 -0.12(-0.89%)
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.