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

Corning (NY: GLW )

36.96 +1.41 (+3.97%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
Aug 31, 2009 11.05 11.05 10.50 10.56 30,126,860 -0.58(-5.22%)
Aug 28, 2009 11.27 11.44 11.07 11.14 13,278,132 +0.00(+0.00%)
Aug 27, 2009 11.17 11.21 10.87 11.14 12,066,087 -0.10(-0.87%)
Aug 26, 2009 11.31 11.35 11.11 11.24 11,760,809 -0.08(-0.74%)
Aug 25, 2009 11.24 11.42 11.14 11.33 14,277,985 +0.18(+1.57%)
Aug 24, 2009 11.35 11.38 11.12 11.15 11,775,072 -0.12(-1.06%)
Aug 21, 2009 11.31 11.33 11.07 11.27 19,755,180 +0.14(+1.26%)
Aug 20, 2009 10.91 11.19 10.91 11.13 13,789,028 +0.10(+0.95%)
Aug 19, 2009 10.96 11.10 10.82 11.03 10,872,023 -0.10(-0.88%)
Aug 18, 2009 10.88 11.17 10.86 11.12 19,575,336 +0.36(+3.39%)
Aug 17, 2009 10.90 10.93 10.59 10.76 21,622,250 -0.36(-3.21%)
Aug 14, 2009 11.52 11.54 11.03 11.12 19,591,064 -0.43(-3.70%)
Aug 13, 2009 11.38 11.56 11.28 11.54 15,626,802 +0.18(+1.54%)
Aug 12, 2009 11.19 11.49 11.19 11.37 17,266,508 +0.15(+1.37%)
Aug 11, 2009 11.26 11.31 11.07 11.21 22,129,802 -0.26(-2.26%)
Aug 10, 2009 11.80 11.81 11.40 11.47 19,904,748 -0.40(-3.36%)
Aug 07, 2009 11.81 11.96 11.76 11.87 19,298,030 +0.24(+2.05%)
Aug 06, 2009 11.64 11.77 11.59 11.64 16,504,294 +0.02(+0.18%)
Aug 05, 2009 11.63 11.72 11.56 11.61 23,017,374 -0.05(-0.42%)
Aug 04, 2009 11.69 11.87 11.64 11.66 23,987,574 -0.11(-0.89%)
Aug 03, 2009 11.99 12.05 11.71 11.77 19,157,580 -0.14(-1.18%)
Jul 31, 2009 11.83 11.94 11.47 11.91 20,917,842 +0.06(+0.53%)
Jul 30, 2009 11.84 12.00 11.82 11.85 21,145,320 +0.09(+0.77%)
Jul 29, 2009 11.69 11.80 11.53 11.75 14,796,273 -0.06(-0.53%)
Jul 28, 2009 11.52 11.86 11.42 11.82 16,929,642 +0.36(+3.18%)
Jul 27, 2009 11.62 11.75 11.31 11.45 30,933,288 -0.46(-3.82%)
Jul 24, 2009 11.78 11.94 11.51 11.91 27,650,810 +0.15(+1.25%)
Jul 23, 2009 11.63 11.89 11.54 11.76 26,369,174 +0.24(+2.07%)
Jul 22, 2009 11.68 11.77 11.47 11.52 26,695,118 -0.18(-1.56%)
Jul 21, 2009 11.87 11.90 11.56 11.71 23,001,604 -0.13(-1.12%)
Jul 20, 2009 11.66 11.91 11.66 11.84 17,219,078 +0.19(+1.62%)
Jul 17, 2009 11.42 11.68 11.42 11.65 19,380,754 +0.15(+1.34%)
Jul 16, 2009 11.17 11.55 11.04 11.49 17,180,168 +0.28(+2.50%)
Jul 15, 2009 10.88 11.25 10.88 11.21 18,279,398 +0.42(+3.89%)
Jul 14, 2009 10.58 10.86 10.44 10.79 16,981,826 +0.24(+2.26%)
Jul 13, 2009 10.33 10.56 10.33 10.56 15,835,893 +0.22(+2.10%)
Jul 10, 2009 10.18 10.45 10.09 10.34 19,423,696 +0.22(+2.22%)
Jul 09, 2009 9.982 10.20 9.922 10.12 26,469,886 +0.15(+1.55%)
Jul 08, 2009 10.07 10.21 9.793 9.961 27,107,234 -0.11(-1.04%)
Jul 07, 2009 10.64 10.68 10.04 10.07 22,573,378 -0.57(-5.40%)
Jul 06, 2009 10.65 10.89 10.47 10.64 20,817,184 +0.04(+0.33%)
Jul 02, 2009 10.75 10.86 10.52 10.61 22,149,668 -0.31(-2.82%)
Jul 01, 2009 11.34 11.42 10.87 10.91 32,102,898 -0.34(-2.99%)
Jun 30, 2009 11.49 11.54 11.11 11.25 20,923,220 -0.15(-1.29%)
Jun 29, 2009 11.58 11.59 11.29 11.40 10,988,665 -0.07(-0.61%)
Jun 26, 2009 11.25 11.58 11.18 11.47 24,614,932 +0.17(+1.49%)
Jun 25, 2009 11.12 11.31 11.06 11.30 21,044,056 +0.50(+4.60%)
Jun 24, 2009 10.72 11.02 10.71 10.80 15,363,445 +0.06(+0.59%)
Jun 23, 2009 10.67 10.79 10.51 10.74 12,539,742 +0.12(+1.12%)
Jun 22, 2009 10.65 10.77 10.56 10.62 14,187,703 -0.10(-0.91%)
Jun 19, 2009 10.79 10.82 10.60 10.72 17,932,956 -0.04(-0.39%)
Jun 18, 2009 10.74 10.88 10.47 10.76 12,722,234 +0.06(+0.52%)
Jun 17, 2009 10.85 10.93 10.62 10.70 15,361,173 -0.12(-1.10%)
Jun 16, 2009 11.03 11.21 10.75 10.82 19,935,736 -0.20(-1.84%)
Jun 15, 2009 10.90 11.05 10.85 11.03 14,059,658 -0.10(-0.94%)
Jun 12, 2009 11.08 11.14 10.79 11.13 15,630,733 -0.05(-0.44%)
Jun 11, 2009 11.28 11.39 11.14 11.18 21,504,954 -0.09(-0.81%)
Jun 10, 2009 11.50 11.51 11.10 11.27 24,807,684 -0.02(-0.19%)
Jun 09, 2009 10.96 11.48 10.95 11.29 23,591,442 +0.41(+3.80%)
Jun 08, 2009 10.80 10.99 10.64 10.88 15,483,792 -0.04(-0.32%)
Jun 05, 2009 11.17 11.21 10.82 10.91 22,016,320 -0.04(-0.32%)
Jun 04, 2009 10.71 10.98 10.68 10.95 16,607,455 +0.27(+2.49%)
Jun 03, 2009 10.78 10.83 10.47 10.68 16,703,417 -0.18(-1.66%)
Jun 02, 2009 10.93 10.96 10.67 10.86 21,295,864 -0.08(-0.72%)
Jun 01, 2009 10.47 11.12 10.40 10.94 24,944,444 +0.64(+6.26%)
May 29, 2009 10.02 10.30 9.947 10.30 22,010,506 +0.36(+3.67%)
May 28, 2009 10.50 10.50 9.723 9.933 32,920,284 -0.31(-3.01%)
May 27, 2009 10.35 10.56 10.21 10.24 17,785,248 -0.11(-1.08%)
May 26, 2009 9.877 10.44 9.793 10.35 21,119,344 +0.38(+3.79%)
May 22, 2009 9.954 10.07 9.779 9.975 16,035,023 +0.13(+1.28%)
May 21, 2009 10.08 10.11 9.723 9.849 14,535,262 -0.34(-3.37%)
May 20, 2009 10.16 10.69 10.14 10.19 31,536,880 +0.22(+2.25%)
May 19, 2009 9.996 10.09 9.751 9.968 18,406,486 +0.06(+0.57%)
May 18, 2009 9.814 10.04 9.667 9.912 22,150,914 +0.19(+1.95%)
May 15, 2009 9.926 10.05 9.625 9.723 23,504,848 -0.14(-1.42%)
May 14, 2009 9.436 9.954 9.436 9.863 18,803,974 +0.43(+4.61%)
May 13, 2009 9.590 9.688 9.318 9.429 22,219,990 -0.32(-3.24%)
May 12, 2009 9.982 10.03 9.590 9.744 29,375,760 -0.11(-1.14%)
May 11, 2009 10.07 10.14 9.821 9.856 17,119,338 -0.35(-3.43%)
May 08, 2009 10.38 10.56 10.07 10.21 24,108,370 -0.06(-0.61%)
May 07, 2009 11.07 11.12 10.16 10.27 29,173,412 -0.74(-6.68%)
May 06, 2009 10.89 11.10 10.79 11.00 27,107,606 +0.29(+2.68%)
May 05, 2009 10.37 10.75 10.37 10.72 23,123,990 +0.28(+2.68%)
May 04, 2009 10.37 10.47 10.36 10.44 22,001,178 +0.43(+4.27%)
May 01, 2009 10.45 10.45 9.625 10.01 33,226,952 -0.23(-2.26%)
Apr 30, 2009 10.71 10.77 10.16 10.24 32,496,722 -0.16(-1.55%)
Apr 29, 2009 10.40 10.58 10.34 10.40 26,957,778 +0.11(+1.09%)
Apr 28, 2009 10.85 10.85 10.22 10.29 38,536,492 -0.81(-7.26%)
Apr 27, 2009 10.99 11.46 10.87 11.10 47,926,052 +0.36(+3.33%)
Apr 24, 2009 10.65 10.81 10.30 10.74 30,654,768 +0.15(+1.39%)
Apr 23, 2009 10.47 10.61 10.16 10.59 22,286,394 +0.26(+2.51%)
Apr 22, 2009 10.46 10.64 10.26 10.33 23,257,618 -0.24(-2.25%)
Apr 21, 2009 10.08 10.76 10.00 10.57 19,614,118 +0.35(+3.43%)
Apr 20, 2009 10.53 10.63 10.16 10.22 13,854,113 -0.48(-4.45%)
Apr 17, 2009 10.65 10.76 10.40 10.70 25,738,052 +0.15(+1.39%)
Apr 16, 2009 10.38 10.65 10.23 10.55 17,039,584 +0.25(+2.45%)
Apr 15, 2009 10.25 10.32 9.982 10.30 13,788,731 +0.08(+0.75%)
Apr 14, 2009 10.40 10.42 10.17 10.22 18,140,308 -0.14(-1.35%)
Apr 13, 2009 10.35 10.45 10.21 10.36 19,894,982 -0.22(-2.05%)
Apr 09, 2009 10.82 10.86 10.52 10.58 27,605,734 +0.13(+1.21%)
Apr 08, 2009 10.30 10.52 10.16 10.45 20,273,618 +0.34(+3.32%)
Apr 07, 2009 10.54 10.54 10.09 10.12 37,396,888 -0.90(-8.14%)
Apr 06, 2009 11.07 11.10 10.77 11.01 38,182,628 -0.17(-1.50%)
Apr 03, 2009 10.65 11.21 10.40 11.18 38,752,752 +0.50(+4.72%)
Apr 02, 2009 10.18 10.78 10.09 10.68 60,274,348 +0.76(+7.70%)
Apr 01, 2009 9.288 10.17 9.246 9.912 57,349,328 +0.62(+6.63%)
Mar 31, 2009 9.127 9.506 9.099 9.295 23,090,224 +0.28(+3.11%)
Mar 30, 2009 9.267 9.281 8.798 9.015 24,609,936 -0.95(-9.56%)
Mar 26, 2009 9.583 10.12 9.583 9.968 35,656,184 +0.50(+5.25%)
Mar 25, 2009 9.351 9.730 9.148 9.471 35,163,020 +0.25(+2.66%)
Mar 24, 2009 9.120 9.457 9.036 9.225 32,813,364 +0.13(+1.46%)
Mar 23, 2009 9.106 9.166 9.043 9.092 58,587,708 +0.39(+4.42%)
Mar 20, 2009 9.106 9.239 8.630 8.707 41,373,936 -0.15(-1.74%)
Mar 19, 2009 9.281 9.281 8.455 8.861 37,726,108 +0.11(+1.20%)
Mar 18, 2009 8.616 8.896 8.343 8.756 22,413,764 +0.06(+0.73%)
Mar 17, 2009 7.958 8.693 7.873 8.693 31,773,728 +0.73(+9.15%)
Mar 16, 2009 8.259 8.378 7.944 7.965 15,754,861 -0.24(-2.90%)
Mar 13, 2009 8.357 8.392 7.866 8.203 0 -0.10(-1.18%)
Mar 12, 2009 7.944 8.322 7.845 8.301 25,627,066 +0.32(+4.04%)
Mar 11, 2009 7.859 8.049 7.796 7.979 22,120,534 +0.13(+1.70%)
Mar 10, 2009 7.152 7.880 7.110 7.845 29,987,798 +0.85(+12.11%)
Mar 09, 2009 7.019 7.495 6.949 6.998 20,447,848 -0.11(-1.48%)
Mar 06, 2009 7.124 7.460 6.907 7.103 0 +0.04(+0.50%)
Mar 05, 2009 7.180 7.369 7.005 7.068 26,194,806 -0.27(-3.72%)
Mar 04, 2009 6.416 7.621 6.416 7.341 30,338,484 +0.69(+10.43%)
Mar 02, 2009 7.236 7.425 6.599 6.648 41,112,368 -0.74(-10.05%)
Feb 27, 2009 7.201 7.621 7.096 7.390 0 +0.06(+0.76%)
Feb 26, 2009 7.390 7.775 7.306 7.334 28,829,926 +0.04(+0.58%)
Feb 25, 2009 7.054 7.481 6.837 7.292 25,836,170 +0.19(+2.66%)
Feb 24, 2009 6.676 7.173 6.676 7.103 24,288,592 +0.48(+7.19%)
Feb 23, 2009 6.865 6.942 6.564 6.627 24,309,566 -0.25(-3.57%)
Feb 20, 2009 6.774 7.026 6.690 6.872 0 -0.26(-3.63%)
Feb 19, 2009 7.593 7.691 7.082 7.131 19,775,074 -0.40(-5.30%)
Feb 18, 2009 7.607 7.726 7.446 7.530 20,782,496 -0.03(-0.37%)
Feb 17, 2009 7.880 7.887 7.544 7.558 20,559,694 -0.54(-6.66%)
Feb 13, 2009 7.923 8.238 7.901 8.098 20,189,964 +0.14(+1.76%)
Feb 12, 2009 7.565 7.986 7.502 7.958 22,529,246 +0.13(+1.70%)
Feb 11, 2009 7.894 7.926 7.656 7.824 15,206,875 -0.01(-0.09%)
Feb 10, 2009 8.182 8.406 7.740 7.831 27,459,276 -0.51(-6.13%)
Feb 09, 2009 8.357 8.616 8.175 8.343 27,796,812 +0.13(+1.53%)
Feb 06, 2009 7.810 8.308 7.810 8.217 39,788,896 +0.53(+6.93%)
Feb 05, 2009 7.404 7.775 7.222 7.684 28,263,494 +0.15(+2.05%)
Feb 04, 2009 7.285 7.915 7.285 7.530 28,886,192 +0.30(+4.17%)
Feb 03, 2009 7.299 7.299 6.973 7.229 14,588,249 +0.05(+0.68%)
Feb 02, 2009 6.956 7.278 6.928 7.180 20,251,882 +0.10(+1.38%)
Jan 30, 2009 7.397 7.397 7.005 7.082 0 -0.26(-3.53%)
Jan 29, 2009 7.530 7.593 7.180 7.341 21,290,568 -0.27(-3.59%)
Jan 28, 2009 7.117 7.635 7.110 7.614 29,279,262 +0.62(+8.81%)
Jan 27, 2009 6.536 7.152 6.479 6.998 47,380,224 +0.03(+0.40%)
Jan 26, 2009 6.991 7.005 6.781 6.970 25,629,228 -0.04(-0.50%)
Jan 23, 2009 6.444 7.110 6.416 7.005 24,158,334 +0.35(+5.26%)
Jan 22, 2009 6.529 6.760 6.388 6.655 18,771,726 -0.01(-0.21%)
Jan 21, 2009 6.557 6.669 6.283 6.669 28,351,848 +0.27(+4.27%)
Jan 20, 2009 6.760 6.865 6.395 6.395 18,253,028 -0.40(-5.88%)
Jan 16, 2009 6.900 6.998 6.501 6.795 0 +0.06(+0.83%)
Jan 15, 2009 6.430 6.844 6.367 6.739 22,319,978 +0.30(+4.68%)
Jan 14, 2009 6.501 6.683 6.346 6.437 30,742,556 -0.32(-4.67%)
Jan 13, 2009 6.655 6.816 6.487 6.753 30,232,278 -0.22(-3.21%)
Jan 12, 2009 7.565 7.565 6.907 6.977 22,488,712 -0.52(-6.92%)
Jan 09, 2009 7.803 7.817 7.418 7.495 19,297,676 -0.29(-3.78%)
Jan 08, 2009 7.628 7.817 7.439 7.789 18,987,952 -0.01(-0.18%)
Jan 07, 2009 7.944 8.056 7.684 7.803 24,842,948 -0.29(-3.55%)
Jan 06, 2009 7.488 8.119 7.488 8.091 33,016,344 +0.68(+9.17%)
Jan 05, 2009 7.110 7.565 6.991 7.411 30,109,964 +0.37(+5.27%)
Jan 02, 2009 6.725 7.089 6.536 7.040 0 +0.36(+5.46%)
Jan 01, 2009 6.367 6.725 6.332 6.676 0 +0.00(+0.00%)
Dec 31, 2008 6.367 6.725 6.332 6.676 18,926,224 +0.36(+5.77%)
Dec 30, 2008 6.122 6.339 6.108 6.311 13,294,362 +0.21(+3.44%)
Dec 29, 2008 6.178 6.206 6.024 6.101 10,042,891 -0.11(-1.69%)
Dec 26, 2008 6.143 6.234 6.129 6.206 0 +0.07(+1.14%)
Dec 24, 2008 6.073 6.164 6.038 6.136 4,215,956 +0.06(+0.92%)
Dec 23, 2008 6.073 6.283 6.024 6.080 16,237,450 -0.06(-0.91%)
Dec 22, 2008 6.290 6.290 5.975 6.136 15,741,382 -0.02(-0.34%)
Dec 19, 2008 6.311 6.423 6.094 6.157 27,426,006 -0.06(-0.90%)
Dec 18, 2008 6.451 6.508 6.115 6.213 21,971,408 -0.22(-3.48%)
Dec 17, 2008 6.206 6.571 6.150 6.437 18,866,988 +0.03(+0.44%)
Dec 16, 2008 6.024 6.488 5.954 6.409 24,248,056 +0.47(+7.90%)
Dec 15, 2008 6.024 6.024 5.814 5.940 14,849,403 +0.02(+0.36%)
Dec 12, 2008 5.674 5.989 5.604 5.919 0 +0.09(+1.56%)
Dec 11, 2008 6.115 6.255 5.765 5.828 26,901,126 -0.35(-5.67%)
Dec 10, 2008 6.213 6.430 6.052 6.178 24,431,032 +0.02(+0.34%)
Dec 09, 2008 6.115 6.451 5.982 6.157 32,280,204 -0.14(-2.22%)
Dec 08, 2008 6.108 6.388 6.108 6.297 28,010,092 +0.32(+5.27%)
Dec 05, 2008 5.751 5.989 5.534 5.982 0 +0.14(+2.40%)
Dec 04, 2008 5.975 6.073 5.716 5.842 32,385,410 -0.23(-3.81%)
Dec 03, 2008 5.919 6.129 5.681 6.073 28,977,880 +0.06(+1.05%)
Dec 02, 2008 6.031 6.059 5.737 6.010 21,755,064 +0.07(+1.18%)
Dec 01, 2008 6.171 6.304 5.919 5.940 23,694,946 -0.37(-5.88%)
Nov 28, 2008 6.557 6.613 6.276 6.311 16,402,783 -0.27(-4.05%)
Nov 26, 2008 6.269 6.655 6.234 6.578 25,757,758 +0.22(+3.41%)
Nov 25, 2008 6.444 6.494 6.129 6.360 26,317,184 +0.09(+1.45%)
Nov 24, 2008 5.828 6.444 5.758 6.269 27,655,404 +0.64(+11.32%)
Nov 21, 2008 5.765 5.765 5.156 5.632 38,720,864 +0.15(+2.81%)
Nov 20, 2008 5.597 6.143 5.408 5.478 37,580,272 -0.43(-7.24%)
Nov 19, 2008 5.639 6.164 5.611 5.905 42,653,552 +0.03(+0.48%)
Nov 18, 2008 5.926 5.989 5.163 5.877 90,324,136 -0.43(-6.88%)
Nov 17, 2008 6.157 6.479 5.835 6.311 34,749,108 +0.07(+1.12%)
Nov 14, 2008 6.437 6.634 6.003 6.241 0 -0.43(-6.41%)
Nov 13, 2008 6.332 6.690 5.625 6.669 45,145,532 +0.25(+3.93%)
Nov 12, 2008 6.760 6.984 6.304 6.416 34,840,624 -0.57(-8.22%)
Nov 11, 2008 6.788 7.285 6.585 6.991 28,520,052 +0.02(+0.30%)
Nov 10, 2008 7.656 7.656 6.872 6.970 18,646,218 -0.32(-4.42%)
Nov 07, 2008 7.103 7.320 7.033 7.292 0 +0.29(+4.10%)
Nov 06, 2008 7.677 7.677 6.914 7.005 38,531,964 -0.76(-9.83%)
Nov 05, 2008 8.126 8.126 7.705 7.768 28,752,542 -0.46(-5.54%)
Nov 04, 2008 8.056 8.245 7.789 8.224 32,958,150 +0.41(+5.20%)
Nov 03, 2008 7.530 7.866 7.530 7.817 19,613,742 +0.23(+3.05%)
Oct 31, 2008 7.026 7.761 6.900 7.586 0 +0.52(+7.33%)
Oct 30, 2008 7.544 7.747 6.921 7.068 37,661,116 -0.29(-4.00%)
Oct 29, 2008 7.005 7.705 6.865 7.362 57,497,008 -0.64(-7.97%)
Oct 28, 2008 7.404 8.021 7.159 8.000 26,279,196 +0.89(+12.51%)
Oct 27, 2008 7.292 7.558 7.047 7.110 21,457,270 -0.35(-4.69%)
Oct 24, 2008 6.907 7.698 6.865 7.460 0 -0.32(-4.14%)
Oct 23, 2008 7.684 7.817 7.194 7.782 41,571,572 +0.10(+1.28%)
Oct 22, 2008 7.831 7.852 7.446 7.684 28,390,296 -0.23(-2.92%)
Oct 21, 2008 8.287 8.413 7.852 7.915 22,147,342 -0.50(-5.91%)
Oct 20, 2008 8.847 8.924 8.182 8.413 29,664,054 -0.16(-1.88%)
Oct 17, 2008 8.350 8.805 8.238 8.574 0 +0.10(+1.16%)
Oct 16, 2008 8.616 8.847 7.901 8.476 41,894,908 -0.12(-1.39%)
Oct 15, 2008 9.029 9.232 8.476 8.595 24,816,672 -0.85(-9.04%)
Oct 14, 2008 10.41 10.58 9.302 9.450 31,761,742 -0.44(-4.46%)
Oct 13, 2008 9.141 10.06 9.035 9.891 25,793,120 +1.23(+14.15%)
Oct 10, 2008 8.238 9.295 7.873 8.665 0 +0.05(+0.57%)
Oct 09, 2008 8.385 8.994 8.231 8.616 57,357,724 +0.50(+6.22%)
Oct 08, 2008 8.280 8.966 7.845 8.112 47,818,320 -0.79(-8.89%)
Oct 07, 2008 9.954 10.05 8.854 8.903 39,194,680 -0.87(-8.89%)
Oct 06, 2008 9.989 10.08 8.633 9.772 51,180,576 -0.60(-5.81%)
Oct 03, 2008 10.43 10.75 10.33 10.37 0 +0.09(+0.89%)
Oct 02, 2008 10.71 10.71 10.18 10.28 22,235,864 -0.43(-4.05%)
Oct 01, 2008 10.79 10.96 10.63 10.72 19,096,224 -0.24(-2.17%)
Sep 30, 2008 10.83 11.00 10.52 10.96 24,149,176 +0.57(+5.46%)
Sep 29, 2008 11.13 11.21 10.13 10.39 32,009,580 -0.91(-8.06%)
Sep 26, 2008 11.37 11.43 11.11 11.30 0 -0.39(-3.36%)
Sep 25, 2008 11.54 11.90 11.53 11.69 15,181,871 +0.09(+0.78%)
Sep 24, 2008 11.38 11.78 11.24 11.60 25,519,972 +0.27(+2.41%)
Sep 23, 2008 11.27 11.56 11.15 11.33 23,918,722 +0.07(+0.62%)
Sep 22, 2008 11.80 11.87 11.24 11.26 20,152,708 -0.71(-5.97%)
Sep 19, 2008 11.94 12.45 11.49 11.97 0 +0.81(+7.28%)
Sep 18, 2008 10.40 11.30 10.33 11.16 43,028,080 +0.99(+9.79%)
Sep 17, 2008 10.63 10.65 10.14 10.16 29,831,386 -0.61(-5.66%)
Sep 16, 2008 10.49 10.82 10.16 10.77 43,676,936 +0.04(+0.33%)
Sep 15, 2008 11.23 11.24 10.72 10.74 26,138,774 -0.81(-6.98%)
Sep 12, 2008 11.28 11.56 11.14 11.54 0 +0.19(+1.67%)
Sep 11, 2008 11.19 11.44 11.03 11.35 21,625,236 -0.01(-0.06%)
Sep 10, 2008 11.32 11.48 11.21 11.36 22,308,570 +0.15(+1.37%)
Sep 09, 2008 11.78 11.83 11.20 11.21 35,291,832 -0.41(-3.50%)
Sep 08, 2008 11.91 11.99 11.52 11.61 37,602,728 -0.08(-0.66%)
Sep 05, 2008 11.47 11.82 11.17 11.69 0 +0.06(+0.54%)
Sep 04, 2008 11.97 11.99 11.38 11.63 82,874,112 -0.32(-2.64%)
Sep 03, 2008 12.43 12.75 11.92 11.94 122,490,008 -1.72(-12.56%)
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.