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

Corning (NY: GLW )

44.43 +1.01 (+2.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 30, 2004 8.574 8.866 8.472 8.792 13,779,389 +0.30(+3.53%)
Jan 29, 2004 8.717 8.812 8.315 8.492 19,720,532 -0.27(-3.03%)
Jan 28, 2004 9.105 9.179 8.717 8.758 16,130,452 -0.33(-3.60%)
Jan 27, 2004 9.132 9.179 8.928 9.084 23,437,880 -0.05(-0.52%)
Jan 26, 2004 8.914 9.159 8.819 9.132 15,546,581 +0.13(+1.44%)
Jan 23, 2004 8.608 9.030 8.506 9.002 29,874,718 +0.22(+2.56%)
Jan 22, 2004 9.050 9.064 8.683 8.778 21,041,994 -0.33(-3.66%)
Jan 21, 2004 9.247 9.254 9.043 9.111 18,991,318 -0.27(-2.83%)
Jan 20, 2004 9.186 9.452 9.139 9.377 36,743,764 +0.25(+2.76%)
Jan 16, 2004 8.506 9.186 8.451 9.125 36,720,840 +0.67(+7.97%)
Jan 15, 2004 8.349 8.479 8.336 8.451 14,484,943 +0.09(+1.06%)
Jan 14, 2004 8.227 8.363 8.206 8.363 12,815,186 +0.15(+1.82%)
Jan 13, 2004 8.193 8.329 8.131 8.213 17,055,416 -0.03(-0.41%)
Jan 12, 2004 8.200 8.281 8.070 8.247 18,879,334 +0.08(+1.00%)
Jan 09, 2004 8.029 8.329 8.002 8.165 23,960,910 -0.01(-0.08%)
Jan 08, 2004 7.771 8.179 7.260 8.172 36,472,036 +0.40(+5.17%)
Jan 07, 2004 7.805 7.914 7.553 7.771 21,218,934 -0.03(-0.44%)
Jan 06, 2004 7.553 7.859 7.431 7.805 26,068,900 +0.31(+4.18%)
Jan 05, 2004 7.077 7.499 7.050 7.492 26,545,786 +0.50(+7.21%)
Jan 02, 2004 7.165 7.206 6.941 6.988 12,610,324 -0.11(-1.53%)
Dec 31, 2003 7.043 7.145 7.016 7.097 9,175,727 +0.06(+0.87%)
Dec 30, 2003 7.056 7.192 7.009 7.036 9,721,389 -0.04(-0.58%)
Dec 29, 2003 6.981 7.070 6.941 7.077 10,749,373 +0.10(+1.36%)
Dec 26, 2003 6.995 7.056 6.941 6.981 3,413,875 +0.04(+0.59%)
Dec 24, 2003 7.009 7.009 6.934 6.941 3,554,222 -0.07(-0.97%)
Dec 23, 2003 7.097 7.166 6.941 7.009 9,811,329 -0.04(-0.58%)
Dec 22, 2003 7.063 7.111 7.009 7.050 11,724,010 -0.05(-0.67%)
Dec 19, 2003 7.220 7.240 7.070 7.097 16,850,260 -0.08(-1.14%)
Dec 18, 2003 6.805 7.288 6.995 7.179 27,567,450 +0.37(+5.50%)
Dec 17, 2003 6.859 6.995 6.730 6.805 24,182,084 -0.16(-2.34%)
Dec 16, 2003 7.240 7.315 6.961 6.968 19,569,458 -0.38(-5.19%)
Dec 15, 2003 7.492 7.628 7.329 7.349 16,022,583 +0.01(+0.19%)
Dec 12, 2003 7.233 7.356 7.152 7.335 11,196,865 +0.19(+2.67%)
Dec 11, 2003 6.886 7.186 6.805 7.145 16,267,418 +0.29(+4.17%)
Dec 10, 2003 6.941 7.002 6.791 6.859 20,560,996 +0.13(+1.92%)
Dec 09, 2003 7.111 7.274 6.703 6.730 21,998,262 -0.38(-5.36%)
Dec 08, 2003 7.111 7.226 6.859 7.111 17,461,320 -0.05(-0.76%)
Dec 05, 2003 7.315 7.349 7.138 7.165 12,611,647 -0.22(-2.95%)
Dec 04, 2003 7.512 7.635 7.267 7.383 14,726,986 -0.13(-1.72%)
Dec 03, 2003 7.730 7.757 7.492 7.512 10,051,020 -0.16(-2.13%)
Dec 02, 2003 7.798 7.825 7.655 7.676 14,677,608 -0.18(-2.34%)
Dec 01, 2003 7.832 7.921 7.812 7.859 10,501,452 +0.05(+0.70%)
Nov 28, 2003 7.757 7.826 7.703 7.805 3,412,112 +0.01(+0.17%)
Nov 26, 2003 7.771 7.873 7.697 7.791 8,489,572 +0.02(+0.26%)
Nov 25, 2003 7.730 7.873 7.771 7.771 14,321,818 +0.04(+0.53%)
Nov 24, 2003 7.533 7.757 7.505 7.730 12,253,653 +0.34(+4.60%)
Nov 21, 2003 7.376 7.560 7.329 7.390 8,980,271 +0.01(+0.18%)
Nov 20, 2003 7.444 7.662 7.281 7.376 15,272,354 -0.07(-0.91%)
Nov 19, 2003 7.301 7.485 7.172 7.444 18,348,074 +0.27(+3.80%)
Nov 18, 2003 7.553 7.696 7.050 7.172 26,272,586 -0.38(-5.05%)
Nov 17, 2003 7.723 7.744 7.383 7.553 30,210,962 -0.33(-4.23%)
Nov 14, 2003 7.995 8.091 7.485 7.887 9,668,190 -0.11(-1.36%)
Nov 13, 2003 8.043 8.077 7.975 7.995 13,572,323 +0.04(+0.51%)
Nov 12, 2003 7.859 7.995 7.880 7.955 16,487,417 +0.10(+1.21%)
Nov 11, 2003 8.104 8.118 7.832 7.859 11,695,794 -0.24(-3.02%)
Nov 10, 2003 8.165 8.370 8.097 8.104 16,950,194 -0.06(-0.75%)
Nov 07, 2003 8.172 8.397 8.131 8.165 16,247,579 -0.01(-0.08%)
Nov 06, 2003 8.118 8.213 8.036 8.172 13,717,960 +0.16(+2.04%)
Nov 05, 2003 7.669 8.031 7.846 8.009 13,776,744 +0.07(+0.86%)
Nov 04, 2003 7.669 7.948 7.642 7.941 21,720,948 +0.31(+4.01%)
Nov 03, 2003 7.471 7.642 7.485 7.635 8,965,621 +0.16(+2.19%)
Oct 31, 2003 7.621 7.648 7.172 7.471 8,995,555 -0.15(-1.96%)
Oct 30, 2003 7.676 7.723 7.642 7.621 15,169,335 -0.05(-0.71%)
Oct 29, 2003 7.648 7.689 7.601 7.676 19,671,154 +0.02(+0.27%)
Oct 28, 2003 7.465 7.723 7.431 7.655 22,633,862 +0.33(+4.46%)
Oct 27, 2003 7.179 7.363 7.097 7.329 11,623,343 +0.26(+3.66%)
Oct 24, 2003 7.145 7.172 7.009 7.070 11,200,980 -0.14(-1.98%)
Oct 23, 2003 6.961 7.213 6.893 7.213 21,798,396 +0.14(+1.92%)
Oct 22, 2003 7.281 7.308 7.009 7.077 16,523,569 -0.26(-3.52%)
Oct 21, 2003 7.349 7.397 7.281 7.335 15,505,873 -0.01(-0.09%)
Oct 20, 2003 7.485 7.485 7.281 7.342 18,948,994 -0.14(-1.91%)
Oct 17, 2003 7.553 7.567 7.403 7.485 14,203,368 +0.00(+0.00%)
Oct 16, 2003 7.315 7.553 7.267 7.485 20,207,850 +0.03(+0.46%)
Oct 15, 2003 7.594 7.662 7.417 7.451 29,688,960 -0.14(-1.88%)
Oct 14, 2003 7.553 7.594 7.499 7.594 15,397,710 +0.07(+1.00%)
Oct 13, 2003 7.451 7.574 7.458 7.519 23,881,992 +0.07(+0.91%)
Oct 10, 2003 7.329 7.471 7.295 7.451 24,786,970 +0.12(+1.67%)
Oct 09, 2003 7.220 7.431 7.274 7.329 17,033,960 +0.11(+1.51%)
Oct 08, 2003 7.226 7.254 6.941 7.220 16,811,758 -0.01(-0.09%)
Oct 07, 2003 6.825 7.247 6.737 7.226 24,012,934 +0.28(+4.02%)
Oct 06, 2003 6.668 6.920 6.600 6.947 16,967,682 +0.28(+4.18%)
Oct 03, 2003 6.532 6.764 6.532 6.668 20,273,394 +0.20(+3.16%)
Oct 02, 2003 6.321 6.464 6.281 6.464 15,409,908 +0.10(+1.60%)
Oct 01, 2003 6.417 6.458 6.294 6.362 19,434,696 -0.05(-0.74%)
Sep 30, 2003 6.417 6.539 6.158 6.410 20,516,172 -0.12(-1.87%)
Sep 29, 2003 6.131 6.532 6.179 6.532 20,682,530 +0.40(+6.55%)
Sep 26, 2003 6.192 6.199 6.029 6.131 14,605,597 -0.01(-0.11%)
Sep 25, 2003 6.417 6.430 6.138 6.138 15,454,437 -0.28(-4.35%)
Sep 24, 2003 6.471 6.580 6.369 6.417 19,874,400 -0.05(-0.84%)
Sep 23, 2003 6.600 6.716 6.451 6.471 20,890,332 -0.13(-1.96%)
Sep 22, 2003 6.689 6.696 6.526 6.600 18,292,966 -0.20(-3.00%)
Sep 19, 2003 6.587 6.825 6.560 6.805 36,561,976 +0.18(+2.77%)
Sep 18, 2003 6.362 6.648 6.247 6.621 28,586,762 +0.26(+4.06%)
Sep 17, 2003 6.287 6.362 6.179 6.362 17,615,480 +0.07(+1.19%)
Sep 16, 2003 5.934 6.287 5.934 6.287 15,525,419 +0.35(+5.96%)
Sep 15, 2003 5.852 5.947 5.784 5.934 7,858,968 +0.09(+1.51%)
Sep 12, 2003 5.818 5.852 5.709 5.845 6,640,524 +0.04(+0.70%)
Sep 11, 2003 5.798 5.852 5.689 5.804 10,624,751 +0.03(+0.47%)
Sep 10, 2003 5.988 5.988 5.770 5.777 12,846,048 -0.29(-4.71%)
Sep 09, 2003 6.145 6.192 6.002 6.063 12,745,527 -0.08(-1.33%)
Sep 08, 2003 5.981 6.185 5.981 6.145 17,888,972 +0.18(+3.08%)
Sep 05, 2003 5.818 6.029 5.729 5.961 14,772,103 +0.14(+2.34%)
Sep 04, 2003 5.750 5.947 5.750 5.825 13,995,861 -0.04(-0.70%)
Sep 03, 2003 5.682 5.920 5.661 5.866 17,138,450 +0.22(+3.98%)
Sep 02, 2003 5.614 5.682 5.464 5.641 9,504,036 +0.03(+0.48%)
Aug 29, 2003 5.546 5.627 5.546 5.614 7,878,807 +0.01(+0.12%)
Aug 28, 2003 5.729 5.736 5.566 5.607 6,063,413 -0.08(-1.44%)
Aug 27, 2003 5.580 5.695 5.573 5.689 7,663,952 +0.11(+1.95%)
Aug 26, 2003 5.450 5.607 5.423 5.580 10,315,254 +0.09(+1.61%)
Aug 25, 2003 5.546 5.553 5.430 5.491 7,998,286 -0.10(-1.71%)
Aug 22, 2003 5.784 5.784 5.498 5.587 12,750,818 -0.10(-1.79%)
Aug 21, 2003 5.723 5.791 5.648 5.689 10,845,191 -0.01(-0.24%)
Aug 20, 2003 5.525 5.716 5.512 5.702 11,234,928 +0.12(+2.20%)
Aug 19, 2003 5.573 5.600 5.498 5.580 10,583,455 +0.04(+0.74%)
Aug 18, 2003 5.457 5.546 5.444 5.539 8,246,501 +0.10(+1.88%)
Aug 15, 2003 5.416 5.444 5.342 5.437 4,742,539 +0.02(+0.38%)
Aug 14, 2003 5.376 5.423 5.274 5.416 9,042,435 +0.05(+0.89%)
Aug 13, 2003 5.233 5.369 5.212 5.369 8,418,444 +0.18(+3.41%)
Aug 12, 2003 5.042 5.206 5.042 5.192 6,374,674 +0.12(+2.42%)
Aug 11, 2003 5.015 5.110 5.008 5.069 5,558,900 +0.05(+1.09%)
Aug 08, 2003 5.001 5.083 4.933 5.015 7,485,249 +0.02(+0.41%)
Aug 07, 2003 4.933 5.008 4.906 4.995 11,779,414 +0.05(+1.10%)
Aug 06, 2003 5.001 5.117 4.865 4.940 16,412,321 -0.18(-3.46%)
Aug 05, 2003 5.308 5.335 5.097 5.117 14,400,294 -0.27(-5.05%)
Aug 04, 2003 5.498 5.546 5.328 5.389 10,713,809 -0.18(-3.18%)
Aug 01, 2003 5.491 5.580 5.478 5.566 7,673,945 +0.03(+0.49%)
Jul 31, 2003 5.546 5.614 5.478 5.539 16,081,514 +0.10(+1.75%)
Jul 30, 2003 5.416 5.478 5.342 5.444 10,204,299 +0.05(+1.01%)
Jul 29, 2003 5.478 5.505 5.308 5.389 9,708,604 -0.09(-1.61%)
Jul 28, 2003 5.580 5.580 5.464 5.478 9,965,636 -0.05(-0.86%)
Jul 25, 2003 5.512 5.593 5.464 5.525 15,278,379 +0.04(+0.74%)
Jul 24, 2003 5.593 5.627 5.484 5.484 35,152,924 -0.42(-7.14%)
Jul 23, 2003 5.770 5.961 5.682 5.906 27,387,864 +0.31(+5.47%)
Jul 22, 2003 5.614 5.614 5.335 5.600 36,455,136 +0.49(+9.59%)
Jul 21, 2003 5.212 5.811 5.110 5.110 9,809,565 -0.09(-1.70%)
Jul 18, 2003 5.240 5.342 5.137 5.199 11,365,134 +0.07(+1.46%)
Jul 17, 2003 5.308 5.484 5.103 5.124 14,407,789 -0.46(-8.17%)
Jul 16, 2003 5.743 5.750 5.525 5.580 11,945,772 -0.16(-2.84%)
Jul 15, 2003 5.695 5.757 5.580 5.743 10,632,981 +0.03(+0.60%)
Jul 14, 2003 5.920 5.934 5.655 5.709 9,802,217 -0.07(-1.29%)
Jul 11, 2003 5.716 5.852 5.716 5.784 11,858,037 +0.10(+1.67%)
Jul 10, 2003 5.750 5.879 5.580 5.689 15,011,059 -0.26(-4.35%)
Jul 09, 2003 5.661 6.022 5.593 5.947 22,051,314 +0.26(+4.55%)
Jul 08, 2003 5.437 5.716 5.389 5.689 16,831,156 +0.31(+5.69%)
Jul 07, 2003 5.308 5.382 5.240 5.382 9,918,021 +0.16(+3.13%)
Jul 03, 2003 5.124 5.328 5.117 5.219 4,762,378 -0.06(-1.16%)
Jul 02, 2003 5.103 5.308 5.090 5.280 21,278,452 +0.20(+4.02%)
Jul 01, 2003 5.022 5.076 4.886 5.076 11,538,547 +0.05(+0.95%)
Jun 30, 2003 5.103 5.185 4.940 5.029 9,231,572 -0.07(-1.47%)
Jun 27, 2003 5.103 5.185 5.076 5.103 8,207,850 +0.01(+0.13%)
Jun 26, 2003 5.097 5.144 5.015 5.097 9,083,143 +0.10(+2.04%)
Jun 25, 2003 4.886 5.103 4.872 4.995 13,517,213 +0.14(+2.95%)
Jun 24, 2003 5.049 5.165 4.695 4.852 22,016,778 -0.12(-2.33%)
Jun 23, 2003 5.342 5.382 4.865 4.967 25,663,732 -0.41(-7.59%)
Jun 20, 2003 5.546 5.546 5.342 5.376 24,371,368 -0.08(-1.50%)
Jun 19, 2003 5.423 5.559 5.382 5.457 13,805,695 +0.05(+0.88%)
Jun 18, 2003 5.355 5.423 5.267 5.410 8,972,482 +0.03(+0.51%)
Jun 17, 2003 5.308 5.410 5.287 5.382 13,363,052 +0.10(+1.93%)
Jun 16, 2003 5.240 5.294 5.103 5.280 10,507,036 +0.11(+2.11%)
Jun 13, 2003 5.348 5.410 5.144 5.171 12,511,274 -0.16(-2.94%)
Jun 12, 2003 5.444 5.478 5.274 5.328 11,403,344 -0.05(-0.89%)
Jun 11, 2003 5.294 5.416 5.206 5.376 13,315,731 +0.14(+2.60%)
Jun 10, 2003 5.246 5.382 5.137 5.240 9,286,388 +0.00(+0.00%)
Jun 09, 2003 5.274 5.328 5.035 5.240 13,405,671 -0.10(-1.91%)
Jun 06, 2003 5.634 5.777 5.314 5.342 28,949,018 -0.03(-0.63%)
Jun 05, 2003 5.206 5.450 5.097 5.376 20,449,452 +0.13(+2.46%)
Jun 04, 2003 4.818 5.274 4.811 5.246 23,763,248 +0.46(+9.67%)
Jun 03, 2003 4.988 4.988 4.695 4.784 22,493,664 -0.19(-3.83%)
Jun 02, 2003 5.117 5.369 4.954 4.974 29,008,830 +0.00(+0.00%)
May 30, 2003 4.654 5.001 4.627 4.974 32,891,950 +0.32(+6.87%)
May 29, 2003 4.321 4.695 4.321 4.654 26,906,424 +0.37(+8.57%)
May 28, 2003 4.423 4.423 4.253 4.287 15,618,738 -0.09(-2.02%)
May 27, 2003 4.117 4.375 4.090 4.375 15,702,799 +0.28(+6.81%)
May 23, 2003 4.076 4.185 4.035 4.096 10,203,417 +0.01(+0.33%)
May 22, 2003 3.892 4.124 3.885 4.083 14,916,564 +0.18(+4.71%)
May 21, 2003 3.981 4.069 3.892 3.899 9,603,087 -0.17(-4.18%)
May 20, 2003 4.083 4.151 3.953 4.069 11,918,291 -0.02(-0.50%)
May 19, 2003 4.151 4.212 4.083 4.090 10,631,952 -0.19(-4.45%)
May 16, 2003 4.219 4.280 4.090 4.280 12,061,430 +0.05(+1.29%)
May 15, 2003 4.253 4.287 4.185 4.226 12,216,766 -0.03(-0.80%)
May 14, 2003 4.232 4.505 4.164 4.260 16,449,502 +0.07(+1.79%)
May 13, 2003 4.083 4.253 4.062 4.185 23,412,896 +0.12(+2.84%)
May 12, 2003 3.953 4.069 3.953 4.069 11,158,950 +0.05(+1.36%)
May 09, 2003 3.947 4.015 3.926 4.015 7,939,355 +0.09(+2.25%)
May 08, 2003 3.967 4.049 3.885 3.926 11,610,851 -0.09(-2.20%)
May 07, 2003 3.919 4.056 3.919 4.015 27,352,888 +0.14(+3.51%)
May 06, 2003 3.831 3.960 3.804 3.879 21,851,008 +0.05(+1.42%)
May 05, 2003 3.743 3.838 3.722 3.824 20,209,320 +0.13(+3.50%)
May 02, 2003 3.695 3.708 3.640 3.695 13,954,565 -0.01(-0.18%)
May 01, 2003 3.756 3.756 3.620 3.702 8,503,974 +0.01(+0.37%)
Apr 30, 2003 3.654 3.688 3.586 3.688 19,811,942 +0.00(+0.00%)
Apr 29, 2003 3.668 3.729 3.640 3.688 32,736,906 -0.17(-4.41%)
Apr 28, 2003 4.083 4.083 3.851 3.858 9,539,306 -0.05(-1.22%)
Apr 25, 2003 3.926 3.947 3.838 3.906 8,387,729 -0.05(-1.37%)
Apr 24, 2003 3.987 4.103 3.933 3.960 14,514,629 -0.04(-1.02%)
Apr 23, 2003 4.151 4.185 3.913 4.001 21,185,722 -0.22(-5.31%)
Apr 22, 2003 4.096 4.253 4.076 4.226 22,736,000 +0.07(+1.64%)
Apr 21, 2003 4.083 4.171 4.056 4.158 17,160,640 +0.07(+1.83%)
Apr 17, 2003 3.953 4.083 3.933 4.083 14,162,367 +0.14(+3.45%)
Apr 16, 2003 4.083 4.117 3.933 3.947 8,468,116 -0.12(-3.01%)
Apr 15, 2003 3.981 4.083 3.974 4.069 13,705,175 +0.12(+3.10%)
Apr 14, 2003 3.865 3.953 3.831 3.947 5,972,739 +0.08(+2.11%)
Apr 11, 2003 3.947 3.987 3.851 3.865 7,091,103 -0.08(-2.07%)
Apr 10, 2003 3.777 3.947 3.749 3.947 7,344,608 +0.17(+4.50%)
Apr 09, 2003 4.001 4.001 3.777 3.777 8,071,912 -0.14(-3.48%)
Apr 08, 2003 3.981 3.981 3.872 3.913 10,105,248 -0.07(-1.71%)
Apr 07, 2003 4.015 4.151 3.967 3.981 12,829,294 +0.07(+1.74%)
Apr 04, 2003 4.015 4.015 3.817 3.913 8,094,544 -0.07(-1.71%)
Apr 03, 2003 4.015 4.049 3.981 3.981 8,190,215 -0.03(-0.85%)
Apr 02, 2003 4.049 4.076 4.015 4.015 12,431,621 +0.03(+0.68%)
Apr 01, 2003 4.001 4.035 3.926 3.987 11,985,745 +0.01(+0.34%)
Mar 31, 2003 3.987 4.069 3.960 3.974 11,076,505 -0.11(-2.67%)
Mar 28, 2003 4.130 4.178 4.056 4.083 14,735,069 -0.01(-0.33%)
Mar 27, 2003 3.933 4.144 3.933 4.096 14,094,471 +0.01(+0.33%)
Mar 26, 2003 4.069 4.103 4.015 4.083 10,774,062 +0.07(+1.87%)
Mar 25, 2003 4.001 4.083 3.960 4.008 12,494,079 -0.01(-0.17%)
Mar 24, 2003 4.083 4.117 3.960 4.015 12,949,948 -0.15(-3.59%)
Mar 21, 2003 4.280 4.355 4.151 4.164 20,816,558 -0.02(-0.49%)
Mar 20, 2003 4.192 4.212 4.096 4.185 22,064,246 -0.07(-1.60%)
Mar 19, 2003 4.144 4.287 4.117 4.253 31,182,072 +0.17(+4.17%)
Mar 18, 2003 4.015 4.096 4.001 4.083 23,551,332 +0.14(+3.45%)
Mar 17, 2003 3.947 4.015 3.708 3.947 26,080,070 -0.06(-1.53%)
Mar 14, 2003 4.090 4.124 3.967 4.008 33,318,280 +0.13(+3.33%)
Mar 13, 2003 3.777 3.899 3.729 3.879 20,784,668 +0.18(+4.97%)
Mar 12, 2003 3.743 3.790 3.627 3.695 19,401,188 -0.03(-0.73%)
Mar 11, 2003 3.872 3.981 3.702 3.722 13,974,405 -0.04(-1.08%)
Mar 10, 2003 3.940 4.076 3.749 3.763 18,835,834 -0.18(-4.49%)
Mar 07, 2003 3.586 3.967 3.572 3.940 22,468,092 +0.20(+5.27%)
Mar 06, 2003 3.620 3.811 3.566 3.743 21,147,806 +0.08(+2.23%)
Mar 05, 2003 3.477 3.674 3.464 3.661 20,719,418 +0.24(+7.17%)
Mar 04, 2003 3.525 3.525 3.389 3.416 10,168,147 -0.05(-1.57%)
Mar 03, 2003 3.266 3.545 3.266 3.470 12,956,415 +0.12(+3.66%)
Feb 28, 2003 3.287 3.395 3.280 3.348 9,657,168 +0.08(+2.50%)
Feb 27, 2003 3.266 3.368 3.232 3.266 8,799,510 +0.04(+1.27%)
Feb 26, 2003 3.327 3.395 3.164 3.225 8,369,506 -0.07(-2.07%)
Feb 25, 2003 3.307 3.361 3.089 3.293 13,265,030 -0.03(-1.02%)
Feb 24, 2003 3.334 3.395 3.300 3.327 10,218,113 -0.07(-2.00%)
Feb 21, 2003 3.443 3.484 3.300 3.395 14,135,767 -0.10(-2.92%)
Feb 20, 2003 3.606 3.606 3.450 3.498 13,000,650 -0.05(-1.34%)
Feb 19, 2003 3.634 3.640 3.532 3.545 12,744,793 -0.03(-0.76%)
Feb 18, 2003 3.606 3.640 3.538 3.572 19,485,838 +0.05(+1.35%)
Feb 14, 2003 3.470 3.545 3.443 3.525 14,322,259 +0.09(+2.57%)
Feb 13, 2003 3.368 3.498 3.300 3.436 17,396,952 +0.07(+2.02%)
Feb 12, 2003 3.470 3.606 3.348 3.368 19,084,050 -0.27(-7.30%)
Feb 11, 2003 3.804 3.817 3.504 3.634 32,430,790 -0.04(-1.11%)
Feb 10, 2003 3.198 3.688 3.171 3.674 42,056,068 +0.56(+18.16%)
Feb 07, 2003 3.028 3.164 2.960 3.110 26,703,620 +0.25(+8.81%)
Feb 06, 2003 2.749 2.872 2.735 2.858 7,519,050 +0.11(+3.96%)
Feb 05, 2003 2.776 2.878 2.735 2.749 10,458,098 +0.01(+0.50%)
Feb 04, 2003 2.749 2.783 2.688 2.735 7,040,549 -0.05(-1.95%)
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.