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

Corning (NY: GLW )

44.50 +0.07 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2005 11.55 11.62 11.24 11.31 13,102,934 -0.15(-1.31%)
Jun 29, 2005 11.43 13.58 11.34 11.46 13,214,329 +0.14(+1.26%)
Jun 28, 2005 11.24 11.47 11.24 11.32 13,139,527 +0.27(+2.46%)
Jun 27, 2005 11.34 11.45 10.94 11.04 10,312,020 -0.25(-2.23%)
Jun 24, 2005 11.23 11.38 11.19 11.30 16,664,504 +0.07(+0.67%)
Jun 23, 2005 11.47 11.48 11.22 11.22 13,082,506 -0.21(-1.84%)
Jun 22, 2005 11.30 11.53 11.30 11.43 13,964,118 +0.21(+1.88%)
Jun 21, 2005 11.36 11.40 11.19 11.22 7,486,425 -0.11(-0.96%)
Jun 20, 2005 11.19 11.36 11.18 11.33 8,665,777 +0.02(+0.18%)
Jun 17, 2005 11.40 11.41 11.19 11.31 18,014,182 -0.10(-0.89%)
Jun 16, 2005 11.21 11.53 11.21 11.41 16,359,709 +0.20(+1.76%)
Jun 15, 2005 11.19 11.27 10.99 11.21 13,768,074 +0.10(+0.86%)
Jun 14, 2005 10.82 11.13 10.68 11.12 18,586,296 +0.24(+2.19%)
Jun 13, 2005 10.82 10.89 10.70 10.88 9,686,119 +0.02(+0.19%)
Jun 10, 2005 10.89 11.02 10.74 10.86 11,125,884 +0.00(+0.00%)
Jun 09, 2005 10.81 10.87 10.72 10.86 5,980,969 +0.07(+0.69%)
Jun 08, 2005 10.82 10.83 10.64 10.79 8,974,540 +0.20(+1.86%)
Jun 07, 2005 10.85 10.96 10.59 10.59 12,988,599 -0.27(-2.45%)
Jun 06, 2005 10.94 10.99 10.83 10.85 9,540,188 -0.08(-0.75%)
Jun 03, 2005 10.92 10.96 10.82 10.94 13,211,243 +0.05(+0.50%)
Jun 02, 2005 10.89 11.19 10.83 10.88 27,310,416 -0.17(-1.54%)
Jun 01, 2005 10.76 11.28 10.74 11.05 26,257,156 +0.38(+3.57%)
May 31, 2005 10.59 10.70 10.49 10.67 17,325,382 +0.12(+1.16%)
May 27, 2005 10.49 10.59 10.41 10.55 16,285,201 +0.16(+1.57%)
May 26, 2005 10.21 10.55 10.20 10.38 41,530,540 +0.28(+2.76%)
May 25, 2005 9.941 10.12 9.873 10.10 20,047,224 +0.20(+2.06%)
May 24, 2005 9.853 9.921 9.697 9.901 14,511,543 +0.01(+0.07%)
May 23, 2005 10.04 10.04 9.767 9.894 17,189,592 -0.11(-1.09%)
May 20, 2005 10.08 10.13 9.969 10.00 11,403,197 -0.08(-0.81%)
May 19, 2005 9.935 10.14 9.914 10.08 14,299,039 +0.17(+1.72%)
May 18, 2005 10.02 10.12 9.833 9.914 25,376,574 -0.12(-1.15%)
May 17, 2005 10.00 10.07 9.526 10.03 31,127,696 -0.20(-1.93%)
May 16, 2005 10.25 10.27 9.948 10.23 15,668,851 -0.05(-0.53%)
May 13, 2005 10.41 10.45 10.08 10.28 15,934,701 -0.05(-0.53%)
May 12, 2005 10.63 10.72 10.23 10.34 23,936,074 -0.20(-1.94%)
May 11, 2005 10.08 10.66 10.08 10.54 23,489,756 +0.43(+4.24%)
May 10, 2005 10.15 10.32 9.867 10.11 24,707,906 -0.26(-2.49%)
May 09, 2005 10.02 10.45 9.941 10.37 34,439,288 +0.33(+3.25%)
May 06, 2005 9.458 10.19 9.458 10.04 42,504,148 +0.65(+6.88%)
May 05, 2005 9.295 9.526 9.295 9.397 11,367,486 +0.08(+0.88%)
May 04, 2005 9.390 9.431 9.213 9.315 17,885,446 -0.10(-1.08%)
May 03, 2005 9.281 9.452 9.220 9.418 10,895,598 +0.02(+0.22%)
May 02, 2005 9.288 9.472 9.288 9.397 14,932,142 +0.04(+0.44%)
Apr 29, 2005 9.390 9.492 8.948 9.356 19,616,632 -0.03(-0.36%)
Apr 28, 2005 9.173 9.458 9.159 9.390 29,579,476 +0.16(+1.69%)
Apr 27, 2005 8.710 9.343 8.669 9.234 53,674,852 +0.69(+8.04%)
Apr 26, 2005 8.472 8.689 8.458 8.547 13,788,207 -0.03(-0.32%)
Apr 25, 2005 8.533 8.574 8.404 8.574 8,885,335 +0.19(+2.27%)
Apr 22, 2005 8.376 8.513 8.240 8.383 12,683,510 +0.00(+0.00%)
Apr 21, 2005 8.458 8.574 8.118 8.383 22,311,434 +0.00(+0.00%)
Apr 20, 2005 8.125 8.513 8.057 8.383 36,212,800 +0.43(+5.39%)
Apr 19, 2005 7.968 8.023 7.927 7.955 11,047,995 +0.09(+1.12%)
Apr 18, 2005 7.852 8.097 7.784 7.866 18,030,788 +0.31(+4.14%)
Apr 15, 2005 7.764 7.771 7.533 7.553 10,164,326 -0.20(-2.55%)
Apr 14, 2005 7.893 7.941 7.703 7.750 9,145,601 -0.14(-1.81%)
Apr 13, 2005 8.063 8.063 7.846 7.893 13,204,630 -0.20(-2.52%)
Apr 12, 2005 7.948 8.125 7.880 8.097 6,532,656 +0.04(+0.51%)
Apr 11, 2005 8.131 8.165 7.968 8.057 6,678,587 -0.10(-1.17%)
Apr 08, 2005 8.193 8.315 8.152 8.152 8,492,365 -0.05(-0.66%)
Apr 07, 2005 8.023 8.234 7.941 8.206 18,567,192 +0.20(+2.55%)
Apr 06, 2005 7.676 8.057 7.676 8.002 16,528,566 +0.35(+4.53%)
Apr 05, 2005 7.614 7.703 7.594 7.655 9,045,521 +0.00(+0.00%)
Apr 04, 2005 7.546 7.669 7.465 7.655 6,849,942 +0.07(+0.99%)
Apr 01, 2005 7.628 7.689 7.560 7.580 8,702,811 +0.01(+0.09%)
Mar 31, 2005 7.383 7.621 7.383 7.574 8,228,425 +0.22(+3.06%)
Mar 30, 2005 7.369 7.485 7.329 7.349 8,606,993 -0.03(-0.46%)
Mar 29, 2005 7.465 7.546 7.363 7.383 6,279,738 -0.10(-1.36%)
Mar 28, 2005 7.397 7.519 7.397 7.485 5,162,697 +0.10(+1.29%)
Mar 24, 2005 7.390 7.539 7.369 7.390 8,382,438 +0.03(+0.37%)
Mar 23, 2005 7.533 7.533 7.335 7.363 8,386,112 -0.10(-1.37%)
Mar 22, 2005 7.349 7.601 7.349 7.465 11,686,976 +0.10(+1.39%)
Mar 21, 2005 7.553 7.580 7.356 7.363 11,087,821 -0.19(-2.52%)
Mar 18, 2005 7.703 7.744 7.485 7.553 12,948,920 -0.15(-1.94%)
Mar 17, 2005 7.560 7.744 7.533 7.703 9,820,293 +0.10(+1.34%)
Mar 16, 2005 7.676 7.757 7.560 7.601 7,890,711 -0.12(-1.50%)
Mar 15, 2005 7.818 7.900 7.696 7.716 6,812,467 -0.10(-1.22%)
Mar 14, 2005 7.710 7.839 7.703 7.812 7,360,480 +0.12(+1.59%)
Mar 11, 2005 7.757 7.832 7.669 7.689 5,170,192 -0.05(-0.70%)
Mar 10, 2005 7.710 7.798 7.682 7.744 5,279,677 +0.02(+0.26%)
Mar 09, 2005 7.689 7.839 7.628 7.723 9,903,913 +0.03(+0.35%)
Mar 08, 2005 7.778 7.825 7.662 7.696 5,758,766 -0.07(-0.96%)
Mar 07, 2005 7.744 7.907 7.730 7.771 9,513,441 +0.10(+1.24%)
Mar 04, 2005 8.016 8.023 7.655 7.676 17,031,168 -0.30(-3.75%)
Mar 03, 2005 7.921 8.016 7.839 7.975 9,473,909 +0.16(+2.09%)
Mar 02, 2005 7.866 7.975 7.791 7.812 4,705,946 -0.05(-0.69%)
Mar 01, 2005 7.791 7.936 7.791 7.866 6,162,611 +0.06(+0.78%)
Feb 28, 2005 7.839 7.921 7.723 7.805 6,675,501 -0.14(-1.80%)
Feb 25, 2005 7.846 7.955 7.832 7.948 6,726,937 +0.12(+1.57%)
Feb 24, 2005 7.587 7.832 7.560 7.825 10,198,421 +0.14(+1.77%)
Feb 23, 2005 7.825 7.880 7.642 7.689 9,432,907 -0.12(-1.57%)
Feb 22, 2005 7.873 7.955 7.791 7.812 9,066,242 -0.13(-1.63%)
Feb 18, 2005 8.070 8.070 7.927 7.941 8,383,614 -0.03(-0.43%)
Feb 17, 2005 8.063 8.111 7.955 7.975 8,536,012 -0.08(-1.01%)
Feb 16, 2005 8.016 8.125 7.927 8.057 9,563,113 +0.05(+0.59%)
Feb 15, 2005 8.057 8.159 7.968 8.009 6,604,519 -0.05(-0.68%)
Feb 14, 2005 8.097 8.125 7.995 8.063 4,649,954 -0.05(-0.59%)
Feb 11, 2005 8.016 8.165 7.893 8.111 8,118,940 +0.11(+1.36%)
Feb 10, 2005 8.002 8.050 7.771 8.002 7,764,913 +0.05(+0.68%)
Feb 09, 2005 8.186 8.295 7.907 7.948 11,223,465 -0.28(-3.39%)
Feb 08, 2005 8.070 8.234 8.063 8.227 15,824,776 +0.22(+2.81%)
Feb 07, 2005 7.812 8.111 7.798 8.002 17,261,014 +0.30(+3.89%)
Feb 04, 2005 7.519 7.703 7.492 7.703 12,827,090 +0.18(+2.44%)
Feb 03, 2005 7.567 7.580 7.471 7.519 7,456,151 -0.03(-0.45%)
Feb 02, 2005 7.478 7.580 7.471 7.553 11,463,009 +0.12(+1.56%)
Feb 01, 2005 7.499 7.539 7.397 7.437 10,023,685 -0.01(-0.09%)
Jan 31, 2005 7.485 7.492 7.295 7.444 12,068,484 +0.14(+1.86%)
Jan 28, 2005 7.315 7.369 7.220 7.308 17,380,932 -0.01(-0.09%)
Jan 27, 2005 7.574 7.580 7.281 7.315 23,311,642 -0.14(-1.83%)
Jan 26, 2005 7.832 8.097 7.281 7.451 44,114,972 -0.38(-4.87%)
Jan 25, 2005 7.710 7.934 7.710 7.832 11,344,707 +0.18(+2.31%)
Jan 24, 2005 7.798 7.825 7.560 7.655 11,586,897 -0.18(-2.34%)
Jan 21, 2005 7.941 8.023 7.839 7.839 11,703,142 -0.10(-1.20%)
Jan 20, 2005 8.097 8.104 7.893 7.934 10,103,044 -0.18(-2.26%)
Jan 19, 2005 8.438 8.438 8.097 8.118 10,969,959 -0.20(-2.45%)
Jan 18, 2005 8.029 8.329 7.948 8.322 19,303,754 +0.31(+3.91%)
Jan 14, 2005 8.104 8.159 7.968 8.009 12,587,840 -0.07(-0.84%)
Jan 13, 2005 8.043 8.138 8.029 8.077 16,142,356 +0.04(+0.51%)
Jan 12, 2005 7.934 8.063 7.866 8.036 12,617,672 +0.03(+0.43%)
Jan 11, 2005 7.961 8.036 7.866 8.002 16,660,389 -0.09(-1.09%)
Jan 10, 2005 8.084 8.111 8.023 8.091 9,858,797 +0.01(+0.08%)
Jan 07, 2005 8.091 8.118 8.002 8.084 12,980,957 +0.10(+1.19%)
Jan 06, 2005 7.995 8.036 7.927 7.989 15,056,029 +0.23(+2.98%)
Jan 05, 2005 7.852 7.914 7.676 7.757 10,997,735 -0.09(-1.13%)
Jan 04, 2005 8.002 8.070 7.846 7.846 10,764,216 -0.12(-1.54%)
Jan 03, 2005 8.057 8.159 7.955 7.968 9,107,097 -0.04(-0.51%)
Dec 31, 2004 8.029 8.091 7.982 8.009 4,747,241 +0.01(+0.09%)
Dec 30, 2004 7.873 8.023 7.873 8.002 5,469,549 +0.11(+1.38%)
Dec 29, 2004 7.955 7.982 7.880 7.893 9,640,267 -0.07(-0.85%)
Dec 28, 2004 8.043 8.084 7.941 7.961 8,889,009 -0.12(-1.43%)
Dec 27, 2004 8.009 8.131 7.975 8.077 7,845,888 +0.04(+0.51%)
Dec 23, 2004 8.057 8.084 7.948 8.036 5,653,542 -0.05(-0.59%)
Dec 22, 2004 8.084 8.104 7.961 8.084 10,496,749 +0.05(+0.68%)
Dec 21, 2004 7.907 8.063 7.852 8.029 11,539,869 +0.12(+1.55%)
Dec 20, 2004 7.859 7.995 7.846 7.907 7,851,032 +0.06(+0.78%)
Dec 17, 2004 7.893 7.995 7.825 7.846 13,210,949 -0.06(-0.77%)
Dec 16, 2004 7.805 8.077 7.791 7.907 18,228,450 +0.05(+0.69%)
Dec 15, 2004 7.805 7.880 7.697 7.852 13,769,837 +0.12(+1.50%)
Dec 14, 2004 7.587 7.737 7.519 7.737 19,769,764 +0.19(+2.52%)
Dec 13, 2004 7.655 7.723 7.526 7.546 9,063,450 -0.10(-1.25%)
Dec 10, 2004 7.737 7.737 7.580 7.642 9,653,641 +0.07(+0.90%)
Dec 09, 2004 7.594 7.744 7.499 7.574 15,451,939 -0.01(-0.18%)
Dec 08, 2004 7.791 7.805 7.553 7.587 16,411,586 -0.20(-2.53%)
Dec 07, 2004 7.975 8.063 7.784 7.784 13,469,745 -0.16(-2.05%)
Dec 06, 2004 8.029 8.063 7.934 7.948 16,364,265 -0.14(-1.77%)
Dec 03, 2004 8.159 8.165 8.023 8.091 19,352,398 +0.06(+0.76%)
Dec 02, 2004 8.567 8.567 7.907 8.029 52,171,896 -0.71(-8.10%)
Dec 01, 2004 8.567 8.744 8.540 8.737 8,063,830 +0.18(+2.07%)
Nov 30, 2004 8.560 8.635 8.506 8.560 7,203,674 -0.05(-0.63%)
Nov 29, 2004 8.574 8.628 8.506 8.615 8,641,676 +0.11(+1.28%)
Nov 26, 2004 8.642 8.642 8.479 8.506 5,031,609 -0.14(-1.57%)
Nov 24, 2004 8.506 8.655 8.506 8.642 5,213,839 +0.12(+1.44%)
Nov 23, 2004 8.424 8.669 8.424 8.519 6,167,755 -0.03(-0.32%)
Nov 22, 2004 8.376 8.560 8.302 8.547 8,548,944 +0.07(+0.80%)
Nov 19, 2004 8.744 8.744 8.465 8.479 8,000,343 -0.27(-3.04%)
Nov 18, 2004 8.642 8.819 8.621 8.744 10,552,594 +0.10(+1.18%)
Nov 17, 2004 8.472 8.778 8.424 8.642 19,232,920 +0.28(+3.34%)
Nov 16, 2004 8.302 8.383 8.213 8.363 8,818,321 +0.05(+0.57%)
Nov 15, 2004 8.315 8.390 8.247 8.315 7,216,166 -0.01(-0.16%)
Nov 12, 2004 8.302 8.370 8.254 8.329 10,407,985 +0.15(+1.83%)
Nov 11, 2004 7.995 8.220 7.968 8.179 11,293,712 +0.20(+2.47%)
Nov 10, 2004 8.131 8.138 7.955 7.982 11,512,388 -0.08(-1.01%)
Nov 09, 2004 8.240 8.281 8.036 8.063 15,709,559 -0.22(-2.63%)
Nov 08, 2004 8.302 8.472 8.240 8.281 9,676,566 -0.14(-1.70%)
Nov 05, 2004 8.295 8.472 8.288 8.424 10,144,486 +0.13(+1.56%)
Nov 04, 2004 8.111 8.299 7.995 8.295 10,610,349 +0.07(+0.83%)
Nov 03, 2004 8.240 8.342 8.104 8.227 20,913,992 +0.23(+2.89%)
Nov 02, 2004 7.995 8.274 7.941 7.995 24,476,886 +0.05(+0.69%)
Nov 01, 2004 7.757 7.961 7.696 7.941 12,095,671 +0.15(+1.92%)
Oct 29, 2004 7.744 7.866 7.716 7.791 15,138,326 +0.07(+0.88%)
Oct 28, 2004 7.744 7.778 7.696 7.723 19,138,130 -0.02(-0.26%)
Oct 27, 2004 7.485 7.818 7.485 7.744 22,624,752 +0.35(+4.79%)
Oct 26, 2004 7.288 7.402 7.213 7.390 12,874,705 +0.07(+0.93%)
Oct 25, 2004 7.213 7.363 7.152 7.322 11,512,388 +0.01(+0.19%)
Oct 22, 2004 7.342 7.465 7.254 7.308 16,445,828 +0.01(+0.09%)
Oct 21, 2004 7.036 7.376 6.975 7.301 32,530,282 +0.20(+2.78%)
Oct 20, 2004 6.947 7.145 6.947 7.104 17,297,900 +0.16(+2.25%)
Oct 19, 2004 6.975 7.077 6.927 6.947 13,498,549 -0.03(-0.39%)
Oct 18, 2004 7.022 7.056 6.961 6.975 12,034,389 -0.12(-1.73%)
Oct 15, 2004 7.063 7.179 7.043 7.097 11,063,573 +0.09(+1.26%)
Oct 14, 2004 7.097 7.124 6.941 7.009 8,176,107 -0.05(-0.67%)
Oct 13, 2004 7.226 7.247 7.016 7.056 10,259,409 +0.02(+0.29%)
Oct 12, 2004 7.206 7.247 6.967 7.036 18,291,790 -0.16(-2.27%)
Oct 11, 2004 6.975 7.267 6.954 7.199 16,355,888 +0.22(+3.22%)
Oct 08, 2004 7.145 7.179 6.913 6.975 25,266,648 -0.17(-2.38%)
Oct 07, 2004 7.315 7.519 7.138 7.145 48,619,436 -0.58(-7.49%)
Oct 06, 2004 7.737 7.798 7.635 7.723 19,208,672 -0.03(-0.35%)
Oct 05, 2004 7.968 8.023 7.696 7.750 23,353,084 -0.22(-2.82%)
Oct 04, 2004 7.900 8.118 7.900 7.975 18,499,738 +0.13(+1.65%)
Oct 01, 2004 7.553 7.846 7.539 7.846 13,483,412 +0.31(+4.06%)
Sep 30, 2004 7.519 7.655 7.485 7.539 8,715,009 -0.02(-0.27%)
Sep 29, 2004 7.390 7.587 7.295 7.560 10,111,126 +0.17(+2.30%)
Sep 28, 2004 7.526 7.533 7.363 7.390 13,708,555 -0.15(-1.99%)
Sep 27, 2004 7.587 7.696 7.533 7.539 8,876,664 -0.25(-3.23%)
Sep 24, 2004 7.791 7.852 7.744 7.791 9,055,220 +0.00(+0.00%)
Sep 23, 2004 7.805 7.812 7.716 7.791 8,353,634 +0.03(+0.44%)
Sep 22, 2004 7.662 7.812 7.662 7.757 13,755,141 -0.06(-0.78%)
Sep 21, 2004 7.655 7.839 7.655 7.818 14,162,073 +0.14(+1.77%)
Sep 20, 2004 7.642 7.723 7.608 7.682 8,624,775 +0.01(+0.18%)
Sep 17, 2004 7.676 7.716 7.580 7.669 12,904,097 +0.03(+0.36%)
Sep 16, 2004 7.458 7.710 7.458 7.642 14,642,337 +0.18(+2.46%)
Sep 15, 2004 7.519 7.526 7.417 7.458 10,269,255 -0.10(-1.26%)
Sep 14, 2004 7.621 7.648 7.499 7.553 11,479,028 -0.11(-1.42%)
Sep 13, 2004 7.608 7.784 7.567 7.662 14,925,382 +0.10(+1.26%)
Sep 10, 2004 7.546 7.621 7.417 7.567 17,393,130 +0.02(+0.27%)
Sep 09, 2004 7.145 7.580 7.138 7.546 31,239,386 +0.64(+9.26%)
Sep 08, 2004 6.818 6.941 6.805 6.907 8,171,110 +0.06(+0.89%)
Sep 07, 2004 6.893 6.961 6.784 6.845 9,466,267 -0.02(-0.30%)
Sep 03, 2004 6.975 7.010 6.805 6.866 10,763,187 -0.18(-2.61%)
Sep 02, 2004 6.900 7.077 6.805 7.050 10,837,108 +0.08(+1.17%)
Sep 01, 2004 6.907 6.981 6.852 6.968 7,943,470 +0.08(+1.19%)
Aug 31, 2004 6.818 6.886 6.784 6.886 11,744,143 +0.07(+1.00%)
Aug 30, 2004 6.941 6.954 6.771 6.818 11,457,719 -0.13(-1.86%)
Aug 27, 2004 6.730 7.002 6.723 6.947 14,301,244 +0.22(+3.34%)
Aug 26, 2004 6.981 6.988 6.716 6.723 24,066,280 -0.26(-3.70%)
Aug 25, 2004 7.131 7.138 6.947 6.981 18,521,928 -0.14(-2.01%)
Aug 24, 2004 7.260 7.417 7.118 7.124 9,361,485 -0.12(-1.69%)
Aug 23, 2004 7.335 7.363 7.213 7.247 7,721,413 -0.05(-0.75%)
Aug 20, 2004 7.288 7.363 7.247 7.301 8,368,918 +0.01(+0.19%)
Aug 19, 2004 7.247 7.288 7.118 7.288 11,582,635 +0.04(+0.56%)
Aug 18, 2004 7.199 7.308 7.043 7.247 17,016,032 -0.01(-0.09%)
Aug 17, 2004 7.009 7.315 6.981 7.254 25,773,070 +0.38(+5.54%)
Aug 16, 2004 6.573 6.995 6.573 6.873 24,399,438 +0.37(+5.76%)
Aug 13, 2004 6.566 6.634 6.396 6.498 35,021,104 -0.15(-2.25%)
Aug 12, 2004 6.845 6.845 6.321 6.648 67,971,248 -0.61(-8.35%)
Aug 11, 2004 7.315 7.349 7.063 7.254 21,083,584 -0.30(-3.96%)
Aug 10, 2004 7.574 7.635 7.465 7.553 14,068,459 +0.06(+0.82%)
Aug 09, 2004 7.574 7.676 7.485 7.492 9,209,528 -0.07(-0.99%)
Aug 06, 2004 7.893 7.934 7.485 7.567 14,842,643 -0.43(-5.36%)
Aug 05, 2004 8.268 8.308 7.995 7.995 7,161,203 -0.20(-2.49%)
Aug 04, 2004 8.145 8.281 8.104 8.200 7,818,260 -0.03(-0.41%)
Aug 03, 2004 8.458 8.499 8.234 8.234 7,336,967 -0.19(-2.26%)
Aug 02, 2004 8.404 8.458 8.329 8.424 6,857,584 +0.01(+0.16%)
Jul 30, 2004 8.404 8.465 8.342 8.410 8,103,803 -0.06(-0.72%)
Jul 29, 2004 8.336 8.513 8.315 8.472 10,573,609 +0.24(+2.89%)
Jul 28, 2004 8.227 8.288 8.084 8.234 10,060,572 +0.01(+0.08%)
Jul 27, 2004 8.111 8.261 8.002 8.227 10,094,520 +0.07(+0.92%)
Jul 26, 2004 8.200 8.234 8.023 8.152 8,375,531 -0.05(-0.58%)
Jul 23, 2004 8.213 8.410 8.179 8.200 11,005,818 -0.13(-1.55%)
Jul 22, 2004 8.268 8.397 8.186 8.329 13,008,585 +0.07(+0.82%)
Jul 21, 2004 8.642 8.662 8.247 8.261 17,956,722 -0.37(-4.33%)
Jul 20, 2004 8.268 8.758 8.077 8.635 47,348,088 +0.97(+12.60%)
Jul 19, 2004 7.927 7.961 7.519 7.669 24,148,578 -0.30(-3.76%)
Jul 16, 2004 8.009 8.029 7.880 7.968 10,273,223 +0.06(+0.77%)
Jul 15, 2004 8.057 8.152 7.893 7.907 9,620,428 -0.15(-1.86%)
Jul 14, 2004 8.097 8.206 8.009 8.057 11,380,124 -0.14(-1.74%)
Jul 13, 2004 8.077 8.227 8.070 8.200 10,597,122 +0.13(+1.60%)
Jul 12, 2004 8.186 8.194 8.029 8.070 14,921,414 -0.16(-1.90%)
Jul 09, 2004 8.336 8.349 8.179 8.227 11,521,793 +0.20(+2.46%)
Jul 08, 2004 8.302 8.302 8.023 8.029 14,693,185 -0.31(-3.67%)
Jul 07, 2004 8.152 8.431 8.152 8.336 11,321,046 +0.18(+2.17%)
Jul 06, 2004 8.513 8.519 8.043 8.159 17,911,164 -0.37(-4.31%)
Jul 02, 2004 8.608 8.608 8.356 8.526 7,973,008 -0.03(-0.40%)
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.