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: 6:30 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 29, 2010 12.95 13.10 12.53 12.58 29,489,458 -0.37(-2.85%)
Jan 28, 2010 13.37 13.55 12.74 12.95 31,954,616 -0.37(-2.77%)
Jan 27, 2010 12.98 13.37 12.89 13.32 25,358,532 +0.34(+2.63%)
Jan 26, 2010 12.99 13.02 12.55 12.98 38,572,336 -0.05(-0.37%)
Jan 25, 2010 13.03 13.21 12.89 13.03 25,410,000 +0.11(+0.86%)
Jan 22, 2010 13.60 13.60 12.87 12.91 23,671,400 -0.72(-5.31%)
Jan 21, 2010 13.81 14.08 13.58 13.64 24,238,946 -0.12(-0.86%)
Jan 20, 2010 13.67 13.80 13.46 13.76 23,175,114 -0.01(-0.10%)
Jan 19, 2010 13.49 13.77 13.39 13.77 27,199,502 +0.09(+0.66%)
Jan 15, 2010 14.08 13.68 13.68 13.68 23,632,176 -0.38(-2.67%)
Jan 14, 2010 14.10 14.17 13.96 14.06 20,206,150 -0.08(-0.54%)
Jan 13, 2010 14.15 14.33 14.03 14.13 22,939,002 +0.10(+0.69%)
Jan 12, 2010 14.16 14.26 13.93 14.03 23,228,604 -0.22(-1.56%)
Jan 11, 2010 14.35 14.51 14.07 14.26 36,776,224 +0.42(+3.02%)
Jan 08, 2010 13.53 13.86 13.47 13.84 16,434,314 +0.22(+1.63%)
Jan 07, 2010 13.45 13.64 13.39 13.62 14,172,241 +0.13(+0.98%)
Jan 06, 2010 13.62 13.76 13.44 13.48 19,327,342 -0.17(-1.27%)
Jan 05, 2010 13.81 13.96 13.55 13.66 25,956,394 +0.05(+0.36%)
Jan 04, 2010 13.55 13.74 13.44 13.61 23,769,376 +0.17(+1.29%)
Dec 31, 2009 13.42 13.44 13.44 13.44 11,930,486 -0.02(-0.15%)
Dec 30, 2009 13.29 13.48 13.23 13.46 10,094,697 +0.09(+0.68%)
Dec 29, 2009 13.37 13.46 13.32 13.37 7,861,768 -0.02(-0.16%)
Dec 28, 2009 13.51 13.51 13.30 13.39 10,409,526 -0.03(-0.26%)
Dec 24, 2009 13.44 13.51 13.39 13.42 4,114,288 +0.02(+0.16%)
Dec 23, 2009 13.54 13.57 13.37 13.40 14,491,571 +0.01(+0.10%)
Dec 22, 2009 13.20 13.48 13.15 13.39 17,385,914 +0.29(+2.23%)
Dec 21, 2009 12.93 13.22 12.93 13.10 14,592,466 +0.24(+1.89%)
Dec 18, 2009 12.96 13.00 12.73 12.85 23,795,644 +0.01(+0.05%)
Dec 17, 2009 13.00 13.02 12.84 12.84 19,919,034 -0.18(-1.39%)
Dec 16, 2009 13.23 13.44 13.00 13.03 28,755,710 -0.09(-0.69%)
Dec 15, 2009 13.11 13.26 12.88 13.12 17,153,990 +0.01(+0.11%)
Dec 14, 2009 12.98 13.19 12.96 13.10 18,007,274 +0.25(+1.95%)
Dec 11, 2009 12.86 13.06 12.76 12.85 21,835,716 +0.18(+1.43%)
Dec 10, 2009 12.74 12.91 12.63 12.67 22,132,594 +0.09(+0.72%)
Dec 09, 2009 12.42 12.58 12.11 12.58 23,319,584 +0.13(+1.06%)
Dec 08, 2009 12.64 12.74 12.35 12.45 19,104,248 -0.35(-2.72%)
Dec 07, 2009 12.82 13.13 12.75 12.80 31,166,544 +0.04(+0.33%)
Dec 04, 2009 12.49 12.94 12.46 12.75 34,824,644 +0.51(+4.21%)
Dec 03, 2009 12.39 12.45 12.17 12.24 26,548,472 -0.16(-1.29%)
Dec 02, 2009 11.97 12.43 11.97 12.40 27,953,004 +0.43(+3.60%)
Dec 01, 2009 11.62 12.03 11.62 11.97 21,584,106 +0.36(+3.12%)
Nov 30, 2009 11.59 11.63 11.38 11.61 16,186,744 +0.07(+0.60%)
Nov 27, 2009 11.41 11.62 11.31 11.54 8,029,776 -0.19(-1.66%)
Nov 25, 2009 11.52 11.80 11.52 11.73 13,183,666 +0.23(+2.00%)
Nov 24, 2009 11.48 11.61 11.43 11.50 12,225,134 +0.03(+0.24%)
Nov 23, 2009 11.61 11.76 11.41 11.47 16,437,250 +0.06(+0.49%)
Nov 20, 2009 11.48 11.51 11.39 11.42 13,630,932 -0.11(-0.97%)
Nov 19, 2009 11.61 11.65 11.41 11.53 16,551,890 -0.19(-1.66%)
Nov 18, 2009 11.77 11.98 11.67 11.72 20,081,070 -0.08(-0.65%)
Nov 17, 2009 11.58 11.85 11.57 11.80 15,886,221 +0.08(+0.65%)
Nov 16, 2009 11.65 11.79 11.57 11.72 21,965,148 +0.14(+1.20%)
Nov 13, 2009 11.49 11.68 11.43 11.59 20,607,322 +0.15(+1.28%)
Nov 12, 2009 11.21 11.52 11.19 11.44 26,797,366 +0.14(+1.23%)
Nov 11, 2009 11.01 11.32 10.93 11.30 23,607,394 +0.34(+3.10%)
Nov 10, 2009 10.81 10.98 10.76 10.96 11,514,686 +0.00(+0.00%)
Nov 09, 2009 10.65 10.98 10.63 10.96 14,338,728 +0.35(+3.27%)
Nov 06, 2009 10.42 10.74 10.38 10.61 12,940,994 +0.02(+0.20%)
Nov 05, 2009 10.40 10.68 10.38 10.59 17,466,752 +0.28(+2.69%)
Nov 04, 2009 10.31 10.42 10.18 10.31 20,327,270 +0.19(+1.92%)
Nov 03, 2009 10.04 10.14 9.940 10.12 21,076,888 +0.05(+0.48%)
Nov 02, 2009 10.16 10.17 9.809 10.07 33,558,448 -0.06(-0.62%)
Oct 30, 2009 10.41 10.45 10.06 10.13 26,312,684 -0.37(-3.50%)
Oct 29, 2009 10.37 10.52 10.33 10.50 17,732,090 +0.24(+2.37%)
Oct 28, 2009 10.38 10.40 10.08 10.26 32,634,926 -0.22(-2.05%)
Oct 27, 2009 10.77 10.84 10.36 10.47 24,697,696 -0.28(-2.64%)
Oct 26, 2009 10.86 11.09 10.68 10.76 20,590,148 -0.10(-0.89%)
Oct 23, 2009 10.82 10.91 10.76 10.86 30,844,280 +0.03(+0.32%)
Oct 22, 2009 10.77 10.93 10.61 10.82 23,218,010 +0.06(+0.58%)
Oct 21, 2009 10.93 11.09 10.74 10.76 17,850,604 -0.03(-0.26%)
Oct 20, 2009 10.74 10.80 10.70 10.79 15,363,071 +0.01(+0.06%)
Oct 19, 2009 10.53 10.78 10.53 10.78 20,213,826 +0.12(+1.11%)
Oct 16, 2009 10.71 10.72 10.50 10.66 24,786,864 -0.09(-0.84%)
Oct 15, 2009 10.91 11.02 10.71 10.75 25,266,954 -0.33(-2.94%)
Oct 14, 2009 10.88 11.09 10.79 11.08 22,755,264 +0.42(+3.97%)
Oct 13, 2009 10.90 10.90 10.55 10.65 18,918,472 -0.27(-2.48%)
Oct 12, 2009 10.99 11.01 10.77 10.93 11,517,681 +0.05(+0.45%)
Oct 09, 2009 10.69 10.90 10.69 10.88 10,321,291 +0.14(+1.29%)
Oct 08, 2009 10.82 10.96 10.70 10.74 16,142,964 +0.07(+0.65%)
Oct 07, 2009 10.75 10.95 10.65 10.67 17,744,524 -0.08(-0.77%)
Oct 06, 2009 10.65 10.97 10.60 10.75 38,333,184 +0.48(+4.66%)
Oct 05, 2009 10.14 10.35 9.989 10.27 26,828,832 +0.17(+1.72%)
Oct 02, 2009 10.25 10.31 10.07 10.10 24,315,816 -0.26(-2.54%)
Oct 01, 2009 10.55 10.59 10.30 10.36 25,631,612 -0.26(-2.42%)
Sep 30, 2009 10.54 10.75 10.36 10.62 25,645,572 +0.09(+0.86%)
Sep 29, 2009 10.47 10.63 10.37 10.53 23,061,496 +0.07(+0.66%)
Sep 28, 2009 10.34 10.47 10.19 10.46 15,383,050 +0.17(+1.62%)
Sep 25, 2009 10.34 10.41 10.20 10.29 19,569,068 -0.06(-0.60%)
Sep 24, 2009 10.75 10.83 10.34 10.36 26,783,592 -0.38(-3.55%)
Sep 23, 2009 10.76 10.96 10.71 10.74 14,285,140 -0.06(-0.51%)
Sep 22, 2009 10.90 10.96 10.70 10.79 14,705,973 -0.02(-0.19%)
Sep 21, 2009 10.57 10.86 10.54 10.81 15,930,409 +0.22(+2.09%)
Sep 18, 2009 10.84 10.93 10.59 10.59 29,213,790 -0.19(-1.80%)
Sep 17, 2009 10.90 11.00 10.75 10.79 23,011,104 +0.03(+0.26%)
Sep 16, 2009 10.86 10.97 10.68 10.76 35,709,192 -0.20(-1.84%)
Sep 15, 2009 11.00 11.05 10.73 10.96 17,743,514 -0.01(-0.13%)
Sep 14, 2009 10.93 11.00 10.78 10.97 15,886,140 -0.16(-1.43%)
Sep 11, 2009 11.31 11.34 10.97 11.13 19,713,460 -0.08(-0.74%)
Sep 10, 2009 10.89 11.30 10.80 11.22 22,640,448 +0.25(+2.28%)
Sep 09, 2009 10.65 10.99 10.62 10.97 20,979,170 +0.30(+2.80%)
Sep 08, 2009 10.68 10.77 10.50 10.67 23,668,346 +0.04(+0.39%)
Sep 04, 2009 10.52 10.65 10.37 10.63 21,555,766 +0.08(+0.79%)
Sep 03, 2009 10.54 10.60 10.39 10.54 19,552,780 +0.08(+0.80%)
Sep 02, 2009 10.23 10.56 10.14 10.46 23,509,858 +0.17(+1.62%)
Sep 01, 2009 10.50 10.60 10.24 10.29 23,175,052 -0.17(-1.59%)
Aug 31, 2009 10.94 10.94 10.40 10.46 30,422,540 -0.58(-5.22%)
Aug 28, 2009 11.16 11.33 10.96 11.04 13,408,450 +0.00(+0.00%)
Aug 27, 2009 11.06 11.10 10.77 11.04 12,184,510 -0.06(-0.56%)
Aug 26, 2009 11.16 11.20 10.97 11.10 11,913,350 -0.08(-0.74%)
Aug 25, 2009 11.10 11.27 11.00 11.18 14,463,175 +0.17(+1.57%)
Aug 24, 2009 11.20 11.23 10.97 11.01 11,927,798 -0.12(-1.06%)
Aug 21, 2009 11.17 11.18 10.93 11.13 20,011,410 +0.14(+1.26%)
Aug 20, 2009 10.77 11.05 10.77 10.99 13,967,876 +0.10(+0.95%)
Aug 19, 2009 10.82 10.96 10.68 10.88 11,013,036 -0.10(-0.88%)
Aug 18, 2009 10.74 11.03 10.73 10.98 19,829,234 +0.36(+3.39%)
Aug 17, 2009 10.76 10.79 10.46 10.62 21,902,696 -0.35(-3.21%)
Aug 14, 2009 11.38 11.39 10.88 10.97 19,845,166 -0.42(-3.70%)
Aug 13, 2009 11.24 11.41 11.13 11.40 15,829,486 +0.17(+1.54%)
Aug 12, 2009 11.05 11.35 11.05 11.22 17,490,460 +0.15(+1.37%)
Aug 11, 2009 11.12 11.17 10.93 11.07 22,416,832 -0.26(-2.26%)
Aug 10, 2009 11.65 11.66 11.26 11.33 20,162,920 -0.39(-3.36%)
Aug 07, 2009 11.66 11.80 11.61 11.72 19,548,332 +0.24(+2.05%)
Aug 06, 2009 11.49 11.62 11.44 11.49 16,718,360 +0.02(+0.18%)
Aug 05, 2009 11.48 11.57 11.41 11.47 23,315,918 -0.05(-0.42%)
Aug 04, 2009 11.54 11.71 11.49 11.51 24,298,700 -0.10(-0.89%)
Aug 03, 2009 11.84 11.89 11.56 11.62 19,406,060 -0.14(-1.18%)
Jul 31, 2009 11.68 11.79 11.33 11.76 21,189,152 +0.06(+0.53%)
Jul 30, 2009 11.69 11.85 11.67 11.69 21,419,582 +0.09(+0.77%)
Jul 29, 2009 11.54 11.65 11.38 11.60 14,988,185 -0.06(-0.53%)
Jul 28, 2009 11.37 11.71 11.28 11.67 17,149,226 +0.36(+3.18%)
Jul 27, 2009 11.47 11.60 11.16 11.31 31,334,502 -0.45(-3.82%)
Jul 24, 2009 11.62 11.79 11.36 11.76 28,009,450 +0.15(+1.25%)
Jul 23, 2009 11.48 11.74 11.40 11.61 26,711,190 +0.24(+2.07%)
Jul 22, 2009 11.53 11.62 11.33 11.38 27,041,362 -0.18(-1.56%)
Jul 21, 2009 11.72 11.75 11.41 11.56 23,299,942 -0.13(-1.12%)
Jul 20, 2009 11.51 11.76 11.51 11.69 17,442,414 +0.19(+1.62%)
Jul 17, 2009 11.27 11.53 11.27 11.50 19,632,128 +0.15(+1.34%)
Jul 16, 2009 11.03 11.40 10.90 11.35 17,403,000 +0.28(+2.50%)
Jul 15, 2009 10.74 11.11 10.74 11.07 18,516,488 +0.41(+3.89%)
Jul 14, 2009 10.44 10.73 10.31 10.66 17,202,086 +0.24(+2.26%)
Jul 13, 2009 10.19 10.42 10.19 10.42 16,041,290 +0.21(+2.10%)
Jul 10, 2009 10.05 10.32 9.965 10.21 19,675,628 +0.22(+2.22%)
Jul 09, 2009 9.854 10.07 9.795 9.986 26,813,208 +0.15(+1.55%)
Jul 08, 2009 9.937 10.08 9.667 9.833 27,458,824 -0.10(-1.04%)
Jul 07, 2009 10.50 10.55 9.909 9.937 22,866,162 -0.57(-5.40%)
Jul 06, 2009 10.52 10.75 10.33 10.50 21,087,188 +0.03(+0.33%)
Jul 02, 2009 10.61 10.72 10.39 10.47 22,436,956 -0.30(-2.82%)
Jul 01, 2009 11.20 11.27 10.73 10.77 32,519,282 -0.33(-2.99%)
Jun 30, 2009 11.34 11.40 10.97 11.11 21,194,600 -0.15(-1.29%)
Jun 29, 2009 11.43 11.44 11.15 11.25 11,131,191 -0.07(-0.61%)
Jun 26, 2009 11.11 11.43 11.04 11.32 24,934,196 +0.17(+1.49%)
Jun 25, 2009 10.97 11.16 10.92 11.15 21,317,002 +0.49(+4.60%)
Jun 24, 2009 10.58 10.88 10.57 10.66 15,562,713 +0.06(+0.59%)
Jun 23, 2009 10.53 10.65 10.38 10.60 12,702,386 +0.12(+1.12%)
Jun 22, 2009 10.51 10.63 10.43 10.48 14,371,722 -0.10(-0.91%)
Jun 19, 2009 10.65 10.68 10.46 10.58 18,165,552 -0.04(-0.39%)
Jun 18, 2009 10.60 10.74 10.34 10.62 12,887,245 +0.06(+0.52%)
Jun 17, 2009 10.71 10.79 10.48 10.57 15,560,412 -0.12(-1.10%)
Jun 16, 2009 10.88 11.06 10.61 10.68 20,194,308 -0.20(-1.84%)
Jun 15, 2009 10.76 10.91 10.71 10.88 14,242,016 -0.10(-0.94%)
Jun 12, 2009 10.94 11.00 10.66 10.99 15,833,468 -0.05(-0.44%)
Jun 11, 2009 11.14 11.24 11.00 11.04 21,783,880 -0.09(-0.81%)
Jun 10, 2009 11.35 11.36 10.96 11.13 25,129,448 -0.02(-0.19%)
Jun 09, 2009 10.82 11.33 10.81 11.15 23,897,430 +0.41(+3.80%)
Jun 08, 2009 10.66 10.85 10.50 10.74 15,684,622 -0.03(-0.32%)
Jun 05, 2009 11.03 11.06 10.68 10.77 22,301,878 -0.03(-0.32%)
Jun 04, 2009 10.57 10.84 10.54 10.81 16,822,860 +0.26(+2.49%)
Jun 03, 2009 10.64 10.69 10.34 10.55 16,920,066 -0.18(-1.66%)
Jun 02, 2009 10.79 10.82 10.53 10.72 21,572,076 -0.08(-0.72%)
Jun 01, 2009 10.33 10.98 10.26 10.80 25,267,980 +0.64(+6.26%)
May 29, 2009 9.889 10.17 9.820 10.17 22,295,990 +0.36(+3.67%)
May 28, 2009 10.37 10.37 9.598 9.806 33,347,270 -0.27(-2.68%)
May 27, 2009 10.19 10.39 10.04 10.08 18,077,760 -0.11(-1.08%)
May 26, 2009 9.717 10.27 9.634 10.19 21,466,692 +0.37(+3.79%)
May 22, 2009 9.793 9.910 9.621 9.814 16,298,750 +0.12(+1.28%)
May 21, 2009 9.917 9.944 9.565 9.689 14,774,322 -0.34(-3.37%)
May 20, 2009 9.993 10.52 9.972 10.03 32,055,564 +0.22(+2.25%)
May 19, 2009 9.834 9.924 9.593 9.807 18,709,216 +0.06(+0.57%)
May 18, 2009 9.655 9.876 9.510 9.752 22,515,228 +0.19(+1.95%)
May 15, 2009 9.765 9.889 9.469 9.565 23,891,430 -0.14(-1.42%)
May 14, 2009 9.283 9.793 9.283 9.703 19,113,242 +0.43(+4.61%)
May 13, 2009 9.434 9.531 9.167 9.276 22,585,440 -0.31(-3.24%)
May 12, 2009 9.820 9.869 9.434 9.586 29,858,900 -0.11(-1.14%)
May 11, 2009 9.903 9.972 9.662 9.696 17,400,898 -0.34(-3.43%)
May 08, 2009 10.21 10.39 9.903 10.04 24,504,878 -0.06(-0.61%)
May 07, 2009 10.90 10.94 9.993 10.10 29,653,224 -0.72(-6.68%)
May 06, 2009 10.71 10.92 10.61 10.83 27,553,442 +0.28(+2.68%)
May 05, 2009 10.21 10.58 10.20 10.54 23,504,308 +0.28(+2.68%)
May 04, 2009 10.20 10.30 10.19 10.27 22,363,030 +0.42(+4.27%)
May 01, 2009 10.28 10.28 9.469 9.848 33,773,432 -0.23(-2.26%)
Apr 30, 2009 10.54 10.59 9.993 10.08 33,031,192 -0.16(-1.55%)
Apr 29, 2009 10.23 10.41 10.17 10.23 27,401,150 +0.11(+1.09%)
Apr 28, 2009 10.68 10.68 10.05 10.12 39,170,296 -0.79(-7.26%)
Apr 27, 2009 10.81 11.27 10.70 10.92 48,714,288 +0.35(+3.33%)
Apr 24, 2009 10.48 10.63 10.13 10.56 31,158,944 +0.14(+1.39%)
Apr 23, 2009 10.30 10.44 9.993 10.42 22,652,936 +0.26(+2.51%)
Apr 22, 2009 10.29 10.47 10.10 10.16 23,640,134 -0.23(-2.25%)
Apr 21, 2009 9.917 10.59 9.841 10.40 19,936,710 +0.34(+3.43%)
Apr 20, 2009 10.36 10.45 9.993 10.05 14,081,970 -0.47(-4.45%)
Apr 17, 2009 10.48 10.59 10.23 10.52 26,161,364 +0.14(+1.40%)
Apr 16, 2009 10.21 10.48 10.06 10.38 17,319,832 +0.25(+2.45%)
Apr 15, 2009 10.08 10.15 9.820 10.13 14,015,513 +0.08(+0.75%)
Apr 14, 2009 10.23 10.25 10.01 10.05 18,438,660 -0.14(-1.35%)
Apr 13, 2009 10.19 10.28 10.05 10.19 20,222,192 -0.21(-2.05%)
Apr 09, 2009 10.65 10.68 10.35 10.41 28,059,762 +0.12(+1.21%)
Apr 08, 2009 10.13 10.35 9.993 10.28 20,607,056 +0.33(+3.32%)
Apr 07, 2009 10.37 10.37 9.931 9.951 38,011,948 -0.88(-8.14%)
Apr 06, 2009 10.90 10.92 10.59 10.83 38,810,616 -0.17(-1.50%)
Apr 03, 2009 10.48 11.03 10.23 11.00 39,390,116 +0.50(+4.72%)
Apr 02, 2009 10.01 10.61 9.931 10.50 61,265,672 +0.75(+7.70%)
Apr 01, 2009 9.138 10.01 9.097 9.752 58,292,548 +0.61(+6.63%)
Mar 31, 2009 8.980 9.352 8.952 9.145 23,469,986 +0.28(+3.11%)
Mar 30, 2009 9.117 9.131 8.656 8.869 25,014,694 -0.94(-9.56%)
Mar 26, 2009 9.428 9.951 9.428 9.807 36,242,616 +0.49(+5.25%)
Mar 25, 2009 9.200 9.572 9.000 9.317 35,741,344 +0.24(+2.66%)
Mar 24, 2009 8.973 9.304 8.890 9.076 33,353,042 +0.13(+1.46%)
Mar 23, 2009 8.959 9.018 8.897 8.945 59,551,296 +0.38(+4.42%)
Mar 20, 2009 8.959 9.090 8.490 8.566 42,054,408 -0.15(-1.74%)
Mar 19, 2009 9.131 9.131 8.318 8.718 38,346,588 +0.10(+1.20%)
Mar 18, 2009 8.477 8.752 8.208 8.614 22,782,400 +0.06(+0.73%)
Mar 17, 2009 7.829 8.552 7.746 8.552 32,296,306 +0.72(+9.15%)
Mar 16, 2009 8.125 8.242 7.815 7.836 16,013,980 -0.23(-2.90%)
Mar 13, 2009 8.222 8.256 7.739 8.070 0 -0.10(-1.18%)
Mar 12, 2009 7.815 8.187 7.718 8.166 26,048,552 +0.32(+4.04%)
Mar 11, 2009 7.732 7.918 7.670 7.849 22,484,348 +0.13(+1.70%)
Mar 10, 2009 7.036 7.753 6.995 7.718 30,481,004 +0.83(+12.11%)
Mar 09, 2009 6.905 7.374 6.836 6.885 20,784,152 -0.10(-1.48%)
Mar 06, 2009 7.009 7.339 6.795 6.988 0 +0.03(+0.50%)
Mar 05, 2009 7.064 7.250 6.892 6.954 26,625,630 -0.27(-3.72%)
Mar 04, 2009 6.313 7.498 6.313 7.222 30,837,460 +0.68(+10.43%)
Mar 02, 2009 7.119 7.305 6.492 6.540 41,788,536 -0.73(-10.05%)
Feb 27, 2009 7.084 7.498 6.981 7.271 0 +0.06(+0.76%)
Feb 26, 2009 7.271 7.650 7.188 7.215 29,304,088 +0.08(+1.06%)
Feb 25, 2009 6.906 7.325 6.694 7.140 26,387,822 +0.19(+2.66%)
Feb 24, 2009 6.536 7.023 6.536 6.954 24,807,200 +0.47(+7.19%)
Feb 23, 2009 6.721 6.797 6.426 6.488 24,828,622 -0.24(-3.57%)
Feb 20, 2009 6.632 6.879 6.550 6.728 0 -0.25(-3.63%)
Feb 19, 2009 7.435 7.531 6.934 6.982 20,197,312 -0.39(-5.30%)
Feb 18, 2009 7.448 7.565 7.291 7.373 21,226,242 -0.03(-0.37%)
Feb 17, 2009 7.716 7.723 7.387 7.400 20,998,684 -0.53(-6.66%)
Feb 13, 2009 7.757 8.066 7.736 7.928 20,621,058 +0.14(+1.76%)
Feb 12, 2009 7.407 7.819 7.345 7.791 23,010,290 +0.13(+1.70%)
Feb 11, 2009 7.729 7.760 7.496 7.661 15,531,572 -0.01(-0.09%)
Feb 10, 2009 8.011 8.230 7.579 7.668 28,045,584 -0.50(-6.13%)
Feb 09, 2009 8.182 8.436 8.004 8.168 28,390,328 +0.12(+1.53%)
Feb 06, 2009 7.647 8.134 7.647 8.045 40,638,464 +0.52(+6.93%)
Feb 05, 2009 7.249 7.613 7.071 7.524 28,866,974 +0.15(+2.05%)
Feb 04, 2009 7.133 7.750 7.133 7.373 29,502,968 +0.29(+4.17%)
Feb 03, 2009 7.146 7.146 6.828 7.078 14,899,737 +0.05(+0.68%)
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.