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 (%)
Jan 31, 2005 7.485 7.492 7.295 7.444 12,068,279 +0.14(+1.86%)
Jan 28, 2005 7.315 7.369 7.220 7.308 17,380,638 -0.01(-0.09%)
Jan 27, 2005 7.574 7.580 7.281 7.315 23,311,246 -0.14(-1.83%)
Jan 26, 2005 7.832 8.098 7.281 7.451 44,114,224 -0.38(-4.87%)
Jan 25, 2005 7.710 7.934 7.710 7.832 11,344,514 +0.18(+2.31%)
Jan 24, 2005 7.798 7.825 7.560 7.655 11,586,700 -0.18(-2.34%)
Jan 21, 2005 7.941 8.023 7.839 7.839 11,702,943 -0.10(-1.20%)
Jan 20, 2005 8.098 8.104 7.893 7.934 10,102,872 -0.18(-2.26%)
Jan 19, 2005 8.438 8.438 8.098 8.118 10,969,773 -0.20(-2.45%)
Jan 18, 2005 8.030 8.329 7.948 8.322 19,303,426 +0.31(+3.91%)
Jan 14, 2005 8.104 8.159 7.968 8.009 12,587,626 -0.07(-0.84%)
Jan 13, 2005 8.043 8.138 8.030 8.077 16,142,081 +0.04(+0.51%)
Jan 12, 2005 7.934 8.064 7.866 8.036 12,617,458 +0.03(+0.43%)
Jan 11, 2005 7.962 8.036 7.866 8.002 16,660,106 -0.09(-1.09%)
Jan 10, 2005 8.084 8.111 8.023 8.091 9,858,629 +0.01(+0.08%)
Jan 07, 2005 8.091 8.118 8.002 8.084 12,980,736 +0.10(+1.19%)
Jan 06, 2005 7.996 8.036 7.927 7.989 15,055,773 +0.23(+2.98%)
Jan 05, 2005 7.853 7.914 7.676 7.757 10,997,548 -0.09(-1.13%)
Jan 04, 2005 8.002 8.070 7.846 7.846 10,764,033 -0.12(-1.54%)
Jan 03, 2005 8.057 8.159 7.955 7.968 9,106,943 -0.04(-0.51%)
Dec 31, 2004 8.030 8.091 7.982 8.009 4,747,161 +0.01(+0.08%)
Dec 30, 2004 7.873 8.023 7.873 8.002 5,469,456 +0.11(+1.38%)
Dec 29, 2004 7.955 7.982 7.880 7.893 9,640,104 -0.07(-0.85%)
Dec 28, 2004 8.043 8.084 7.941 7.962 8,888,858 -0.12(-1.43%)
Dec 27, 2004 8.009 8.132 7.975 8.077 7,845,755 +0.04(+0.51%)
Dec 23, 2004 8.057 8.084 7.948 8.036 5,653,446 -0.05(-0.59%)
Dec 22, 2004 8.084 8.104 7.962 8.084 10,496,571 +0.05(+0.68%)
Dec 21, 2004 7.907 8.064 7.853 8.030 11,539,673 +0.12(+1.55%)
Dec 20, 2004 7.859 7.996 7.846 7.907 7,850,898 +0.06(+0.78%)
Dec 17, 2004 7.893 7.996 7.825 7.846 13,210,725 -0.06(-0.77%)
Dec 16, 2004 7.805 8.077 7.791 7.907 18,228,140 +0.05(+0.69%)
Dec 15, 2004 7.805 7.880 7.697 7.853 13,769,603 +0.12(+1.50%)
Dec 14, 2004 7.587 7.737 7.519 7.737 19,769,428 +0.19(+2.52%)
Dec 13, 2004 7.655 7.723 7.526 7.546 9,063,296 -0.10(-1.25%)
Dec 10, 2004 7.737 7.737 7.580 7.642 9,653,477 +0.07(+0.90%)
Dec 09, 2004 7.594 7.744 7.499 7.574 15,451,676 -0.01(-0.18%)
Dec 08, 2004 7.791 7.805 7.553 7.587 16,411,307 -0.20(-2.53%)
Dec 07, 2004 7.975 8.064 7.785 7.785 13,469,516 -0.16(-2.05%)
Dec 06, 2004 8.030 8.064 7.934 7.948 16,363,987 -0.14(-1.77%)
Dec 03, 2004 8.159 8.166 8.023 8.091 19,352,070 +0.06(+0.76%)
Dec 02, 2004 8.567 8.567 7.907 8.030 52,171,008 -0.71(-8.10%)
Dec 01, 2004 8.567 8.744 8.540 8.737 8,063,693 +0.18(+2.07%)
Nov 30, 2004 8.560 8.635 8.506 8.560 7,203,552 -0.05(-0.63%)
Nov 29, 2004 8.574 8.628 8.506 8.615 8,641,529 +0.11(+1.28%)
Nov 26, 2004 8.642 8.642 8.479 8.506 5,031,523 -0.14(-1.57%)
Nov 24, 2004 8.506 8.656 8.506 8.642 5,213,750 +0.12(+1.44%)
Nov 23, 2004 8.424 8.669 8.424 8.519 6,167,650 -0.03(-0.32%)
Nov 22, 2004 8.377 8.560 8.302 8.547 8,548,799 +0.07(+0.80%)
Nov 19, 2004 8.744 8.744 8.465 8.479 8,000,207 -0.27(-3.04%)
Nov 18, 2004 8.642 8.819 8.622 8.744 10,552,414 +0.10(+1.18%)
Nov 17, 2004 8.472 8.778 8.424 8.642 19,232,592 +0.28(+3.34%)
Nov 16, 2004 8.302 8.383 8.213 8.363 8,818,171 +0.05(+0.57%)
Nov 15, 2004 8.315 8.390 8.247 8.315 7,216,043 -0.01(-0.16%)
Nov 12, 2004 8.302 8.370 8.254 8.329 10,407,808 +0.15(+1.83%)
Nov 11, 2004 7.996 8.220 7.968 8.179 11,293,520 +0.20(+2.47%)
Nov 10, 2004 8.132 8.138 7.955 7.982 11,512,192 -0.08(-1.01%)
Nov 09, 2004 8.240 8.281 8.036 8.064 15,709,292 -0.22(-2.63%)
Nov 08, 2004 8.302 8.472 8.240 8.281 9,676,402 -0.14(-1.70%)
Nov 05, 2004 8.295 8.472 8.288 8.424 10,144,314 +0.13(+1.56%)
Nov 04, 2004 8.111 8.300 7.996 8.295 10,610,169 +0.07(+0.83%)
Nov 03, 2004 8.240 8.343 8.104 8.227 20,913,638 +0.23(+2.89%)
Nov 02, 2004 7.996 8.275 7.941 7.996 24,476,470 +0.05(+0.69%)
Nov 01, 2004 7.757 7.962 7.696 7.941 12,095,466 +0.15(+1.92%)
Oct 29, 2004 7.744 7.866 7.717 7.791 15,138,069 +0.07(+0.88%)
Oct 28, 2004 7.744 7.778 7.696 7.723 19,137,806 -0.02(-0.26%)
Oct 27, 2004 7.485 7.819 7.485 7.744 22,624,366 +0.35(+4.79%)
Oct 26, 2004 7.288 7.402 7.213 7.390 12,874,486 +0.07(+0.93%)
Oct 25, 2004 7.213 7.363 7.152 7.322 11,512,192 +0.01(+0.19%)
Oct 22, 2004 7.342 7.465 7.254 7.308 16,445,548 +0.01(+0.09%)
Oct 21, 2004 7.036 7.376 6.975 7.301 32,529,728 +0.20(+2.78%)
Oct 20, 2004 6.948 7.145 6.948 7.104 17,297,606 +0.16(+2.25%)
Oct 19, 2004 6.975 7.077 6.927 6.948 13,498,320 -0.03(-0.39%)
Oct 18, 2004 7.022 7.056 6.961 6.975 12,034,185 -0.12(-1.73%)
Oct 15, 2004 7.063 7.179 7.043 7.097 11,063,385 +0.09(+1.26%)
Oct 14, 2004 7.097 7.125 6.941 7.009 8,175,968 -0.05(-0.67%)
Oct 13, 2004 7.227 7.247 7.016 7.056 10,259,235 +0.02(+0.29%)
Oct 12, 2004 7.206 7.247 6.967 7.036 18,291,478 -0.16(-2.27%)
Oct 11, 2004 6.975 7.267 6.954 7.199 16,355,610 +0.22(+3.22%)
Oct 08, 2004 7.145 7.179 6.914 6.975 25,266,218 -0.17(-2.38%)
Oct 07, 2004 7.315 7.519 7.138 7.145 48,618,612 -0.58(-7.49%)
Oct 06, 2004 7.737 7.798 7.635 7.723 19,208,344 -0.03(-0.35%)
Oct 05, 2004 7.968 8.023 7.696 7.751 23,352,688 -0.22(-2.82%)
Oct 04, 2004 7.900 8.118 7.900 7.975 18,499,424 +0.13(+1.65%)
Oct 01, 2004 7.553 7.846 7.540 7.846 13,483,183 +0.31(+4.06%)
Sep 30, 2004 7.519 7.655 7.485 7.540 8,714,861 -0.02(-0.27%)
Sep 29, 2004 7.390 7.587 7.295 7.560 10,110,955 +0.17(+2.30%)
Sep 28, 2004 7.526 7.533 7.363 7.390 13,708,322 -0.15(-1.99%)
Sep 27, 2004 7.587 7.696 7.533 7.540 8,876,514 -0.25(-3.23%)
Sep 24, 2004 7.791 7.853 7.744 7.791 9,055,067 +0.00(+0.00%)
Sep 23, 2004 7.805 7.812 7.717 7.791 8,353,492 +0.03(+0.44%)
Sep 22, 2004 7.662 7.812 7.662 7.757 13,754,907 -0.06(-0.78%)
Sep 21, 2004 7.655 7.839 7.655 7.819 14,161,832 +0.14(+1.77%)
Sep 20, 2004 7.642 7.723 7.608 7.683 8,624,629 +0.01(+0.18%)
Sep 17, 2004 7.676 7.717 7.580 7.669 12,903,878 +0.03(+0.36%)
Sep 16, 2004 7.458 7.710 7.458 7.642 14,642,088 +0.18(+2.46%)
Sep 15, 2004 7.519 7.526 7.417 7.458 10,269,081 -0.10(-1.26%)
Sep 14, 2004 7.621 7.648 7.499 7.553 11,478,833 -0.11(-1.42%)
Sep 13, 2004 7.608 7.785 7.567 7.662 14,925,128 +0.10(+1.26%)
Sep 10, 2004 7.546 7.621 7.417 7.567 17,392,834 +0.02(+0.27%)
Sep 09, 2004 7.145 7.580 7.138 7.546 31,238,856 +0.64(+9.26%)
Sep 08, 2004 6.818 6.941 6.805 6.907 8,170,971 +0.06(+0.89%)
Sep 07, 2004 6.893 6.961 6.784 6.846 9,466,106 -0.02(-0.30%)
Sep 03, 2004 6.975 7.010 6.805 6.866 10,763,004 -0.18(-2.61%)
Sep 02, 2004 6.900 7.077 6.805 7.050 10,836,924 +0.08(+1.17%)
Sep 01, 2004 6.907 6.982 6.852 6.968 7,943,335 +0.08(+1.19%)
Aug 31, 2004 6.818 6.886 6.784 6.886 11,743,944 +0.07(+1.00%)
Aug 30, 2004 6.941 6.954 6.771 6.818 11,457,524 -0.13(-1.86%)
Aug 27, 2004 6.730 7.002 6.723 6.948 14,301,001 +0.22(+3.34%)
Aug 26, 2004 6.982 6.988 6.716 6.723 24,065,870 -0.26(-3.70%)
Aug 25, 2004 7.131 7.138 6.948 6.982 18,521,614 -0.14(-2.01%)
Aug 24, 2004 7.261 7.417 7.118 7.125 9,361,326 -0.12(-1.69%)
Aug 23, 2004 7.335 7.363 7.213 7.247 7,721,282 -0.05(-0.75%)
Aug 20, 2004 7.288 7.363 7.247 7.301 8,368,776 +0.01(+0.19%)
Aug 19, 2004 7.247 7.288 7.118 7.288 11,582,438 +0.04(+0.56%)
Aug 18, 2004 7.199 7.308 7.043 7.247 17,015,742 -0.01(-0.09%)
Aug 17, 2004 7.009 7.315 6.982 7.254 25,772,632 +0.38(+5.54%)
Aug 16, 2004 6.573 6.995 6.573 6.873 24,399,022 +0.37(+5.76%)
Aug 13, 2004 6.567 6.635 6.396 6.498 35,020,508 -0.15(-2.25%)
Aug 12, 2004 6.846 6.846 6.322 6.648 67,970,096 -0.61(-8.35%)
Aug 11, 2004 7.315 7.349 7.063 7.254 21,083,226 -0.30(-3.96%)
Aug 10, 2004 7.574 7.635 7.465 7.553 14,068,220 +0.06(+0.82%)
Aug 09, 2004 7.574 7.676 7.485 7.492 9,209,372 -0.07(-0.99%)
Aug 06, 2004 7.893 7.934 7.485 7.567 14,842,391 -0.43(-5.36%)
Aug 05, 2004 8.268 8.309 7.996 7.996 7,161,081 -0.20(-2.49%)
Aug 04, 2004 8.145 8.281 8.104 8.200 7,818,127 -0.03(-0.41%)
Aug 03, 2004 8.458 8.499 8.234 8.234 7,336,842 -0.19(-2.26%)
Aug 02, 2004 8.404 8.458 8.329 8.424 6,857,467 +0.01(+0.16%)
Jul 30, 2004 8.404 8.465 8.343 8.411 8,103,665 -0.06(-0.72%)
Jul 29, 2004 8.336 8.513 8.315 8.472 10,573,429 +0.24(+2.89%)
Jul 28, 2004 8.227 8.288 8.084 8.234 10,060,401 +0.01(+0.08%)
Jul 27, 2004 8.111 8.261 8.002 8.227 10,094,348 +0.07(+0.92%)
Jul 26, 2004 8.200 8.234 8.023 8.152 8,375,389 -0.05(-0.58%)
Jul 23, 2004 8.213 8.411 8.179 8.200 11,005,631 -0.13(-1.55%)
Jul 22, 2004 8.268 8.397 8.186 8.329 13,008,364 +0.07(+0.82%)
Jul 21, 2004 8.642 8.662 8.247 8.261 17,956,416 -0.37(-4.33%)
Jul 20, 2004 8.268 8.758 8.077 8.635 47,347,284 +0.97(+12.60%)
Jul 19, 2004 7.927 7.962 7.519 7.669 24,148,166 -0.30(-3.76%)
Jul 16, 2004 8.009 8.030 7.880 7.968 10,273,049 +0.06(+0.77%)
Jul 15, 2004 8.057 8.152 7.893 7.907 9,620,264 -0.15(-1.86%)
Jul 14, 2004 8.098 8.206 8.009 8.057 11,379,931 -0.14(-1.74%)
Jul 13, 2004 8.077 8.227 8.070 8.200 10,596,942 +0.13(+1.60%)
Jul 12, 2004 8.186 8.195 8.030 8.070 14,921,160 -0.16(-1.90%)
Jul 09, 2004 8.336 8.349 8.179 8.227 11,521,598 +0.20(+2.46%)
Jul 08, 2004 8.302 8.302 8.023 8.030 14,692,936 -0.31(-3.67%)
Jul 07, 2004 8.152 8.431 8.152 8.336 11,320,854 +0.18(+2.17%)
Jul 06, 2004 8.513 8.519 8.043 8.159 17,910,860 -0.37(-4.31%)
Jul 02, 2004 8.608 8.608 8.356 8.526 7,972,873 -0.03(-0.40%)
Jul 01, 2004 8.812 8.867 8.554 8.560 15,769,251 -0.33(-3.68%)
Jun 30, 2004 8.805 8.975 8.798 8.887 12,572,195 +0.10(+1.16%)
Jun 29, 2004 8.506 8.798 8.499 8.785 10,588,272 +0.29(+3.36%)
Jun 28, 2004 8.710 8.778 8.472 8.499 8,278,250 -0.15(-1.73%)
Jun 25, 2004 8.533 8.737 8.519 8.649 17,294,374 +0.15(+1.76%)
Jun 24, 2004 8.560 8.676 8.492 8.499 10,956,253 -0.05(-0.64%)
Jun 23, 2004 8.370 8.594 8.329 8.554 15,346,308 +0.22(+2.61%)
Jun 22, 2004 8.227 8.451 8.220 8.336 12,784,695 +0.13(+1.58%)
Jun 21, 2004 8.472 8.499 8.200 8.206 9,042,869 -0.24(-2.82%)
Jun 18, 2004 8.336 8.485 8.288 8.445 17,834,736 +0.25(+3.07%)
Jun 17, 2004 8.275 8.356 8.172 8.193 11,076,611 -0.16(-1.95%)
Jun 16, 2004 8.322 8.438 8.240 8.356 12,460,948 -0.19(-2.23%)
Jun 15, 2004 8.404 8.608 8.383 8.547 17,067,178 +0.38(+4.67%)
Jun 14, 2004 8.540 8.649 8.138 8.166 18,004,764 -0.57(-6.54%)
Jun 10, 2004 8.628 8.737 8.574 8.737 7,734,067 +0.11(+1.26%)
Jun 09, 2004 8.710 8.812 8.554 8.628 9,894,487 -0.22(-2.54%)
Jun 08, 2004 8.758 8.853 8.642 8.853 16,215,266 +0.10(+1.09%)
Jun 07, 2004 8.465 8.771 8.458 8.758 22,849,358 +0.39(+4.63%)
Jun 04, 2004 8.295 8.404 8.234 8.370 7,953,181 +0.21(+2.59%)
Jun 03, 2004 8.417 8.424 8.152 8.159 10,711,569 -0.26(-3.07%)
Jun 02, 2004 8.336 8.472 8.288 8.417 8,464,592 +0.08(+0.98%)
Jun 01, 2004 8.247 8.431 8.234 8.336 8,368,482 -0.10(-1.13%)
May 28, 2004 8.343 8.445 8.295 8.431 7,113,026 +0.14(+1.64%)
May 27, 2004 8.594 8.662 8.261 8.295 17,453,528 -0.30(-3.48%)
May 26, 2004 8.138 8.649 8.132 8.594 17,457,496 +0.17(+2.02%)
May 25, 2004 8.166 8.431 8.057 8.424 11,213,281 +0.18(+2.23%)
May 24, 2004 8.200 8.315 8.166 8.240 11,833,882 +0.14(+1.76%)
May 21, 2004 7.982 8.186 7.975 8.098 17,361,092 +0.17(+2.15%)
May 20, 2004 7.832 7.934 7.723 7.927 15,532,062 +0.16(+2.10%)
May 19, 2004 7.730 7.941 7.635 7.764 18,218,440 +0.27(+3.54%)
May 18, 2004 7.485 7.642 7.478 7.499 14,417,538 +0.10(+1.38%)
May 17, 2004 7.519 7.580 7.383 7.397 11,947,333 -0.30(-3.89%)
May 14, 2004 7.907 7.968 7.655 7.696 10,686,733 -0.22(-2.75%)
May 13, 2004 7.662 7.955 7.621 7.914 10,324,337 +0.12(+1.48%)
May 12, 2004 7.853 7.853 7.526 7.798 10,966,246 -0.01(-0.17%)
May 11, 2004 7.683 7.853 7.621 7.812 11,266,333 +0.19(+2.50%)
May 10, 2004 7.567 7.689 7.417 7.621 12,490,193 -0.25(-3.20%)
May 07, 2004 7.710 8.036 7.710 7.873 13,248,052 +0.03(+0.35%)
May 06, 2004 7.900 7.968 7.669 7.846 9,015,388 -0.17(-2.12%)
May 05, 2004 8.050 8.091 7.873 8.016 11,339,371 +0.18(+2.35%)
May 04, 2004 7.927 7.975 7.662 7.832 12,994,991 +0.18(+2.31%)
May 03, 2004 7.492 7.812 7.492 7.655 20,763,740 +0.15(+1.99%)
Apr 30, 2004 7.723 7.744 7.417 7.506 15,561,600 -0.12(-1.61%)
Apr 29, 2004 7.866 7.955 7.519 7.628 17,442,506 -0.29(-3.61%)
Apr 28, 2004 8.132 8.166 7.893 7.914 13,693,332 -0.29(-3.57%)
Apr 27, 2004 8.172 8.234 8.098 8.206 16,178,527 +0.01(+0.08%)
Apr 26, 2004 8.329 8.356 8.152 8.200 19,563,688 -0.05(-0.66%)
Apr 23, 2004 7.893 8.336 7.866 8.254 54,508,072 +1.28(+18.34%)
Apr 22, 2004 6.934 7.111 6.859 6.975 23,398,390 +0.03(+0.49%)
Apr 21, 2004 7.097 7.199 6.859 6.941 17,796,674 -0.07(-1.07%)
Apr 20, 2004 7.247 7.376 6.995 7.016 10,403,987 -0.14(-2.00%)
Apr 19, 2004 7.131 7.242 7.050 7.159 11,136,569 +0.03(+0.38%)
Apr 16, 2004 7.383 7.386 7.131 7.131 14,311,875 -0.22(-2.96%)
Apr 15, 2004 7.485 7.601 7.288 7.349 8,180,524 -0.07(-1.01%)
Apr 14, 2004 7.438 7.553 7.281 7.424 7,411,055 -0.09(-1.18%)
Apr 13, 2004 7.778 7.812 7.478 7.512 12,205,243 -0.26(-3.33%)
Apr 12, 2004 7.764 7.819 7.703 7.771 5,293,548 +0.03(+0.35%)
Apr 08, 2004 7.825 7.859 7.642 7.744 9,527,681 +0.10(+1.25%)
Apr 07, 2004 7.662 8.349 7.519 7.648 12,285,041 -0.15(-1.92%)
Apr 06, 2004 7.927 7.962 7.717 7.798 10,075,685 -0.24(-2.96%)
Apr 05, 2004 8.077 8.186 7.927 8.036 8,508,239 -0.04(-0.51%)
Apr 02, 2004 8.091 8.125 7.941 8.077 8,512,794 +0.23(+2.95%)
Apr 01, 2004 7.608 7.859 7.594 7.846 7,512,750 +0.24(+3.13%)
Mar 31, 2004 7.737 7.757 7.587 7.608 6,615,869 -0.06(-0.80%)
Mar 30, 2004 7.648 7.805 7.567 7.669 7,334,784 +0.02(+0.27%)
Mar 29, 2004 7.655 7.866 7.621 7.648 12,575,722 +0.12(+1.63%)
Mar 26, 2004 7.485 7.642 7.404 7.526 10,471,147 +0.10(+1.37%)
Mar 25, 2004 7.233 7.472 7.165 7.424 14,233,400 +0.41(+5.82%)
Mar 24, 2004 7.145 7.281 6.975 7.016 11,429,014 -0.13(-1.81%)
Mar 23, 2004 7.383 7.383 7.036 7.145 13,876,294 +0.12(+1.65%)
Mar 22, 2004 7.104 7.165 6.907 7.029 14,226,934 -0.16(-2.27%)
Mar 19, 2004 7.417 7.472 7.172 7.193 11,225,626 -0.21(-2.85%)
Mar 18, 2004 7.472 7.485 7.261 7.404 8,747,779 -0.05(-0.73%)
Mar 17, 2004 7.383 7.560 7.376 7.458 10,825,461 +0.22(+3.01%)
Mar 16, 2004 7.478 7.540 7.111 7.240 18,620,810 -0.16(-2.12%)
Mar 15, 2004 7.587 7.614 6.805 7.397 13,886,140 -0.31(-3.98%)
Mar 12, 2004 7.492 7.791 7.485 7.703 13,741,534 +0.20(+2.72%)
Mar 11, 2004 7.696 7.717 7.070 7.499 32,877,430 -0.40(-5.08%)
Mar 10, 2004 8.472 8.499 7.751 7.900 20,335,948 -0.36(-4.37%)
Mar 09, 2004 8.628 8.656 8.166 8.261 20,047,324 -0.37(-4.26%)
Mar 08, 2004 8.656 8.792 8.574 8.628 13,688,189 -0.03(-0.39%)
Mar 05, 2004 8.669 8.778 8.608 8.662 10,546,536 -0.07(-0.86%)
Mar 04, 2004 8.710 8.792 8.642 8.737 7,995,945 +0.03(+0.31%)
Mar 03, 2004 8.839 8.880 8.676 8.710 15,866,683 -0.12(-1.39%)
Mar 02, 2004 8.669 8.839 8.635 8.832 14,636,651 +0.16(+1.88%)
Mar 01, 2004 8.506 8.717 8.506 8.669 6,890,973 +0.13(+1.51%)
Feb 27, 2004 8.730 8.744 8.505 8.540 9,665,968 -0.06(-0.71%)
Feb 26, 2004 8.608 8.737 8.506 8.601 11,989,363 +0.05(+0.56%)
Feb 25, 2004 8.377 8.622 8.356 8.554 11,566,273 +0.18(+2.11%)
Feb 24, 2004 8.417 8.458 8.200 8.377 12,535,309 -0.12(-1.36%)
Feb 23, 2004 8.751 8.941 8.404 8.492 16,518,733 -0.29(-3.26%)
Feb 20, 2004 8.853 8.853 8.615 8.778 22,884,628 -0.07(-0.85%)
Feb 19, 2004 8.996 9.071 8.764 8.853 18,398,758 -0.12(-1.29%)
Feb 18, 2004 8.798 8.982 8.730 8.969 19,322,972 +0.24(+2.81%)
Feb 17, 2004 8.588 8.819 8.567 8.724 13,411,174 +0.28(+3.30%)
Feb 13, 2004 8.710 8.778 8.397 8.445 12,848,916 -0.16(-1.90%)
Feb 12, 2004 8.710 8.764 8.513 8.608 11,338,783 -0.14(-1.63%)
Feb 11, 2004 8.628 8.778 8.533 8.751 13,278,325 +0.12(+1.42%)
Feb 10, 2004 8.601 8.628 8.438 8.628 13,535,500 -0.02(-0.24%)
Feb 09, 2004 8.717 8.873 8.574 8.649 17,043,370 +0.06(+0.71%)
Feb 06, 2004 8.234 8.635 8.213 8.588 24,563,616 +0.54(+6.77%)
Feb 05, 2004 8.206 8.322 8.043 8.043 13,669,672 -0.12(-1.42%)
Feb 04, 2004 8.295 8.302 8.009 8.159 17,514,222 -0.33(-3.93%)
Feb 03, 2004 8.567 8.581 8.356 8.492 12,154,396 -0.10(-1.11%)
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.