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

Corning (NY: GLW )

31.27 +0.36 (+1.16%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Oct 31, 2011 10.79 10.80 10.29 10.29 43,335,588 -0.73(-6.66%)
Oct 28, 2011 11.13 11.15 10.78 11.02 31,070,570 -0.08(-0.71%)
Oct 27, 2011 11.08 11.25 10.66 11.10 55,565,708 +0.93(+9.13%)
Oct 26, 2011 10.37 10.76 9.721 10.17 64,377,644 +0.30(+2.99%)
Oct 25, 2011 10.28 10.28 9.865 9.879 28,056,384 -0.41(-3.99%)
Oct 24, 2011 10.01 10.35 9.951 10.29 27,884,580 +0.40(+4.00%)
Oct 21, 2011 9.685 9.901 9.649 9.894 22,629,780 +0.40(+4.25%)
Oct 20, 2011 9.591 9.620 9.339 9.491 20,202,536 -0.05(-0.53%)
Oct 19, 2011 9.735 9.757 9.498 9.541 14,525,398 -0.25(-2.57%)
Oct 18, 2011 9.462 9.843 9.411 9.793 20,784,496 +0.39(+4.13%)
Oct 17, 2011 9.865 9.930 9.368 9.404 21,876,974 -0.47(-4.74%)
Oct 14, 2011 9.973 10.03 9.714 9.872 17,594,806 +0.11(+1.11%)
Oct 13, 2011 9.714 9.807 9.426 9.764 19,168,164 +0.00(+0.00%)
Oct 12, 2011 10.05 10.08 9.757 9.764 24,680,990 -0.10(-1.02%)
Oct 11, 2011 9.843 10.04 9.786 9.865 15,329,235 -0.02(-0.22%)
Oct 10, 2011 9.901 10.06 9.750 9.887 18,328,998 +0.24(+2.46%)
Oct 07, 2011 9.872 9.887 9.505 9.649 24,090,028 -0.07(-0.74%)
Oct 06, 2011 9.584 9.725 9.512 9.721 54,003,136 +0.65(+7.14%)
Oct 05, 2011 8.605 9.116 8.562 9.073 28,664,654 +0.50(+5.88%)
Oct 04, 2011 8.382 8.598 8.288 8.569 40,488,672 +0.01(+0.17%)
Oct 03, 2011 8.698 8.900 8.482 8.554 38,913,948 -0.35(-3.88%)
Sep 30, 2011 8.950 9.127 8.893 8.900 32,571,970 -0.22(-2.37%)
Sep 29, 2011 9.217 9.318 8.893 9.116 38,998,980 +0.12(+1.36%)
Sep 28, 2011 9.210 9.339 8.979 8.994 28,240,406 -0.21(-2.27%)
Sep 27, 2011 9.058 9.476 9.008 9.202 34,226,552 +0.32(+3.57%)
Sep 26, 2011 9.001 9.001 8.619 8.886 41,155,700 -0.01(-0.08%)
Sep 23, 2011 8.670 9.037 8.641 8.893 24,099,402 +0.16(+1.81%)
Sep 22, 2011 8.965 9.109 8.569 8.734 57,556,992 -0.55(-5.90%)
Sep 21, 2011 9.649 9.779 9.260 9.282 26,814,672 -0.38(-3.95%)
Sep 20, 2011 9.714 9.807 9.663 9.663 32,302,004 +0.04(+0.37%)
Sep 19, 2011 9.894 9.901 9.541 9.627 31,740,776 -0.41(-4.09%)
Sep 16, 2011 10.04 10.22 9.937 10.04 24,829,488 +0.01(+0.14%)
Sep 15, 2011 10.03 10.08 9.786 10.02 27,519,646 +0.14(+1.46%)
Sep 14, 2011 9.908 10.02 9.671 9.879 36,442,956 +0.01(+0.15%)
Sep 13, 2011 9.771 9.927 9.692 9.865 30,946,974 +0.14(+1.41%)
Sep 12, 2011 9.656 9.750 9.440 9.728 41,901,684 -0.05(-0.52%)
Sep 09, 2011 10.22 10.27 9.714 9.779 41,030,572 -0.56(-5.43%)
Sep 08, 2011 10.28 10.64 10.22 10.34 31,053,166 -0.12(-1.17%)
Sep 07, 2011 10.31 10.46 10.19 10.46 23,632,036 +0.35(+3.49%)
Sep 06, 2011 9.879 10.14 9.786 10.11 21,848,564 -0.06(-0.57%)
Sep 02, 2011 10.44 10.46 10.07 10.17 16,433,445 -0.45(-4.21%)
Sep 01, 2011 10.85 11.00 10.59 10.61 20,707,606 -0.21(-1.93%)
Aug 31, 2011 10.79 10.97 10.71 10.82 19,089,154 +0.14(+1.28%)
Aug 30, 2011 10.82 10.84 10.56 10.69 24,024,764 -0.18(-1.66%)
Aug 29, 2011 10.48 10.89 10.48 10.87 14,252,493 +0.55(+5.38%)
Aug 26, 2011 10.02 10.39 9.773 10.31 32,368,374 +0.25(+2.50%)
Aug 25, 2011 10.45 10.49 10.05 10.06 26,801,910 -0.32(-3.04%)
Aug 24, 2011 10.38 10.40 10.09 10.38 20,156,400 -0.09(-0.89%)
Aug 23, 2011 10.20 10.47 10.14 10.47 25,701,172 +0.31(+3.04%)
Aug 22, 2011 10.79 10.79 10.10 10.16 33,153,144 -0.11(-1.12%)
Aug 19, 2011 10.23 10.65 10.16 10.28 30,154,062 -0.06(-0.56%)
Aug 18, 2011 10.49 10.69 10.19 10.33 43,278,416 -0.48(-4.45%)
Aug 17, 2011 10.92 10.94 10.76 10.81 23,568,100 -0.06(-0.59%)
Aug 16, 2011 10.94 11.12 10.76 10.88 34,481,780 -0.29(-2.57%)
Aug 15, 2011 10.48 11.19 10.45 11.17 41,537,100 +0.83(+8.06%)
Aug 12, 2011 10.36 10.49 10.15 10.33 27,295,958 +0.11(+1.12%)
Aug 11, 2011 9.716 10.35 9.701 10.22 47,350,060 +0.75(+7.88%)
Aug 10, 2011 10.05 10.06 9.436 9.472 36,857,552 -0.82(-7.95%)
Aug 09, 2011 9.859 10.32 9.579 10.29 37,588,828 +0.68(+7.10%)
Aug 08, 2011 9.859 10.10 9.608 9.608 44,074,936 -0.67(-6.49%)
Aug 05, 2011 10.56 10.66 9.902 10.28 40,631,736 -0.12(-1.17%)
Aug 04, 2011 10.87 10.87 10.37 10.40 41,895,492 -0.64(-5.79%)
Aug 03, 2011 10.85 11.06 10.76 11.04 24,784,004 +0.18(+1.65%)
Aug 02, 2011 11.09 11.26 10.84 10.86 26,302,242 -0.36(-3.20%)
Aug 01, 2011 11.53 11.59 11.05 11.22 25,558,686 -0.20(-1.76%)
Jul 29, 2011 11.38 11.51 11.24 11.42 21,403,576 -0.06(-0.56%)
Jul 28, 2011 11.47 11.68 11.45 11.48 23,887,420 -0.03(-0.25%)
Jul 27, 2011 11.78 11.80 11.43 11.51 61,707,232 -0.90(-7.23%)
Jul 26, 2011 12.26 12.45 12.20 12.41 32,506,664 +0.19(+1.59%)
Jul 25, 2011 12.18 12.25 12.13 12.21 22,008,456 -0.09(-0.70%)
Jul 22, 2011 12.18 12.31 12.11 12.30 22,345,842 +0.10(+0.82%)
Jul 21, 2011 12.21 12.28 12.09 12.20 24,757,850 +0.10(+0.83%)
Jul 20, 2011 12.19 12.29 12.07 12.10 14,845,653 +0.01(+0.06%)
Jul 19, 2011 11.90 12.10 11.85 12.09 14,122,739 +0.25(+2.12%)
Jul 18, 2011 11.91 11.92 11.74 11.84 17,138,468 -0.17(-1.43%)
Jul 15, 2011 11.93 12.01 11.84 12.01 18,971,018 +0.13(+1.09%)
Jul 14, 2011 12.19 12.19 11.85 11.88 28,461,570 -0.25(-2.07%)
Jul 13, 2011 12.25 12.41 12.10 12.13 18,863,472 +0.01(+0.12%)
Jul 12, 2011 12.34 12.34 12.11 12.12 25,474,546 -0.26(-2.09%)
Jul 11, 2011 12.66 12.66 12.34 12.38 27,431,944 -0.44(-3.42%)
Jul 08, 2011 12.89 12.95 12.71 12.82 15,868,770 -0.24(-1.81%)
Jul 07, 2011 13.30 13.35 12.96 13.05 23,451,872 -0.04(-0.27%)
Jul 06, 2011 13.13 13.23 13.05 13.09 18,502,336 -0.05(-0.38%)
Jul 05, 2011 13.41 13.43 13.10 13.14 17,018,418 -0.16(-1.24%)
Jul 01, 2011 13.15 13.41 13.03 13.30 25,328,840 +0.28(+2.15%)
Jun 30, 2011 12.75 13.03 12.70 13.02 21,427,324 +0.34(+2.72%)
Jun 29, 2011 12.64 12.80 12.56 12.68 18,630,192 +0.09(+0.68%)
Jun 28, 2011 12.51 12.66 12.41 12.59 18,106,384 +0.13(+1.04%)
Jun 27, 2011 12.60 12.60 12.34 12.46 25,178,784 -0.13(-1.03%)
Jun 24, 2011 12.77 12.80 12.56 12.59 21,301,712 -0.17(-1.35%)
Jun 23, 2011 12.56 12.78 12.39 12.77 27,231,378 +0.04(+0.34%)
Jun 22, 2011 12.66 12.80 12.64 12.72 28,556,126 +0.05(+0.40%)
Jun 21, 2011 12.91 12.91 12.62 12.67 31,768,676 -0.19(-1.45%)
Jun 20, 2011 12.90 12.93 12.84 12.86 13,127,876 +0.09(+0.67%)
Jun 17, 2011 13.00 13.06 12.74 12.77 14,674,490 -0.11(-0.84%)
Jun 16, 2011 12.89 12.97 12.67 12.88 18,126,586 -0.02(-0.17%)
Jun 15, 2011 13.15 13.21 12.83 12.90 19,472,058 -0.39(-2.97%)
Jun 14, 2011 13.27 13.45 13.27 13.30 10,389,856 +0.18(+1.37%)
Jun 13, 2011 13.25 13.29 13.05 13.12 14,297,561 -0.06(-0.49%)
Jun 10, 2011 13.38 13.38 13.10 13.18 15,586,901 -0.24(-1.82%)
Jun 09, 2011 13.40 13.53 13.30 13.43 11,754,644 +0.04(+0.27%)
Jun 08, 2011 13.42 13.46 13.25 13.39 16,836,626 -0.17(-1.22%)
Jun 07, 2011 13.58 13.73 13.54 13.55 12,583,074 +0.02(+0.16%)
Jun 06, 2011 13.60 13.72 13.50 13.53 15,973,698 -0.12(-0.89%)
Jun 03, 2011 13.73 13.86 13.61 13.66 18,411,932 -0.34(-2.41%)
May 24, 2011 14.04 14.10 13.96 13.99 14,807,448 +0.05(+0.36%)
May 23, 2011 14.09 14.11 13.89 13.94 26,117,230 -0.34(-2.36%)
May 20, 2011 14.45 14.47 14.11 14.28 29,961,092 -0.20(-1.38%)
May 19, 2011 14.54 14.59 14.28 14.48 16,955,708 -0.06(-0.39%)
May 18, 2011 14.54 14.68 14.44 14.54 14,767,781 +0.02(+0.15%)
May 17, 2011 14.67 14.67 14.29 14.52 15,089,568 -0.21(-1.41%)
May 16, 2011 14.75 15.04 14.69 14.72 13,079,454 -0.11(-0.77%)
May 13, 2011 15.07 15.07 14.70 14.84 10,711,262 -0.23(-1.52%)
May 12, 2011 14.87 15.13 14.71 15.07 13,956,540 +0.20(+1.35%)
May 11, 2011 14.97 15.13 14.75 14.87 13,275,050 -0.13(-0.86%)
May 10, 2011 14.89 15.00 14.70 14.99 13,004,456 +0.09(+0.58%)
May 09, 2011 14.74 15.05 14.71 14.91 16,978,184 +0.38(+2.61%)
May 06, 2011 14.54 14.81 14.45 14.53 13,484,944 +0.14(+0.94%)
May 05, 2011 14.53 14.64 14.32 14.39 18,797,822 -0.20(-1.37%)
May 04, 2011 14.71 14.74 14.43 14.59 13,676,072 -0.16(-1.07%)
May 03, 2011 14.82 14.86 14.57 14.75 16,176,675 -0.11(-0.72%)
May 02, 2011 14.86 14.87 14.83 14.86 10,465,345 -0.13(-0.86%)
Apr 29, 2011 14.98 15.06 14.88 14.99 15,024,750 -0.07(-0.47%)
Apr 28, 2011 15.04 15.12 14.90 15.06 17,222,584 -0.03(-0.19%)
Apr 27, 2011 15.69 15.78 14.79 15.09 45,986,600 +0.34(+2.33%)
Apr 26, 2011 14.65 14.92 14.54 14.74 16,436,243 +0.24(+1.63%)
Apr 25, 2011 14.73 14.76 14.50 14.51 17,086,504 -0.09(-0.59%)
Apr 21, 2011 14.77 14.78 14.48 14.59 13,740,845 -0.06(-0.39%)
Apr 20, 2011 14.34 14.69 14.31 14.65 24,873,744 +0.56(+3.96%)
Apr 19, 2011 13.94 14.26 13.85 14.09 16,749,903 +0.14(+1.03%)
Apr 18, 2011 13.96 13.99 13.83 13.95 15,270,499 -0.20(-1.42%)
Apr 15, 2011 14.14 14.19 14.08 14.15 25,160,300 +0.11(+0.76%)
Apr 14, 2011 13.72 14.07 13.64 14.04 22,437,726 +0.20(+1.45%)
Apr 13, 2011 13.86 13.97 13.68 13.84 20,646,502 +0.11(+0.83%)
Apr 12, 2011 13.96 13.99 13.64 13.73 27,566,496 -0.30(-2.14%)
Apr 11, 2011 13.97 14.20 13.97 14.03 23,440,978 +0.01(+0.10%)
Apr 08, 2011 14.44 14.46 13.98 14.01 44,268,032 -0.44(-3.07%)
Apr 07, 2011 14.59 14.82 14.44 14.46 27,554,708 -0.14(-0.93%)
Apr 06, 2011 14.74 14.74 14.59 14.59 19,724,682 -0.01(-0.05%)
Apr 05, 2011 14.76 14.81 14.58 14.60 20,301,936 -0.13(-0.87%)
Apr 04, 2011 14.82 14.85 14.70 14.73 12,848,636 -0.02(-0.15%)
Apr 01, 2011 15.02 15.02 14.66 14.75 26,223,832 -0.01(-0.10%)
Mar 31, 2011 14.94 15.04 14.75 14.77 20,468,190 -0.12(-0.82%)
Mar 30, 2011 14.89 14.89 14.89 14.89 28,580,266 -0.22(-1.47%)
Mar 29, 2011 15.27 15.34 15.04 15.11 17,394,086 -0.24(-1.59%)
Mar 28, 2011 15.43 15.47 15.27 15.35 13,102,743 -0.01(-0.05%)
Mar 25, 2011 15.30 15.38 15.19 15.36 14,127,234 +0.08(+0.52%)
Mar 24, 2011 15.06 15.34 14.88 15.28 21,432,492 +0.36(+2.40%)
Mar 23, 2011 14.84 15.03 14.63 14.92 19,364,368 +0.04(+0.24%)
Mar 22, 2011 14.92 15.01 14.81 14.89 13,190,213 +0.02(+0.14%)
Mar 21, 2011 15.01 15.03 14.85 14.87 15,678,341 +0.01(+0.10%)
Mar 18, 2011 15.06 15.14 14.73 14.85 17,488,524 +0.03(+0.19%)
Mar 17, 2011 14.95 15.04 14.69 14.82 17,404,966 +0.13(+0.88%)
Mar 16, 2011 14.97 15.22 14.48 14.69 23,176,940 -0.40(-2.66%)
Mar 15, 2011 14.87 15.19 14.86 15.09 22,936,970 -0.24(-1.54%)
Mar 14, 2011 15.17 15.45 15.14 15.33 14,104,747 +0.08(+0.52%)
Mar 11, 2011 15.17 15.32 15.11 15.25 16,946,606 -0.01(-0.05%)
Mar 10, 2011 15.63 15.70 15.22 15.26 21,725,820 -0.61(-3.83%)
Mar 09, 2011 16.14 16.14 15.50 15.87 26,077,704 -0.37(-2.29%)
Mar 08, 2011 16.25 16.35 16.00 16.24 12,422,091 +0.07(+0.44%)
Mar 07, 2011 16.36 16.55 16.04 16.17 21,093,930 -0.24(-1.44%)
Mar 04, 2011 16.37 16.53 16.18 16.40 13,469,905 +0.05(+0.31%)
Mar 03, 2011 16.23 16.46 16.12 16.35 14,625,506 +0.38(+2.37%)
Mar 02, 2011 15.75 16.19 15.75 15.98 21,776,058 +0.21(+1.33%)
Mar 01, 2011 16.53 16.62 15.75 15.77 24,832,276 -0.74(-4.48%)
Feb 28, 2011 16.32 16.55 16.30 16.50 18,363,154 +0.33(+2.04%)
Feb 25, 2011 16.40 16.40 16.00 16.18 19,000,330 -0.11(-0.70%)
Feb 24, 2011 15.98 16.31 15.96 16.29 16,876,964 +0.31(+1.93%)
Feb 23, 2011 16.10 16.17 15.89 15.98 23,040,664 -0.16(-0.97%)
Feb 22, 2011 16.20 16.37 16.04 16.14 25,686,048 -0.45(-2.71%)
Feb 18, 2011 16.45 16.70 16.29 16.59 28,027,832 +0.10(+0.61%)
Feb 17, 2011 15.94 16.57 15.92 16.49 38,867,772 +0.56(+3.54%)
Feb 16, 2011 15.73 16.17 15.71 15.93 21,450,612 +0.32(+2.06%)
Feb 15, 2011 15.83 15.83 15.58 15.60 17,657,452 -0.28(-1.75%)
Feb 14, 2011 16.03 16.05 15.83 15.88 12,316,409 -0.09(-0.54%)
Feb 11, 2011 15.73 16.00 15.52 15.97 20,689,052 +0.14(+0.90%)
Feb 10, 2011 16.11 16.12 15.78 15.83 30,077,260 -0.46(-2.81%)
Feb 09, 2011 16.15 16.28 16.05 16.28 18,998,640 +0.14(+0.84%)
Feb 08, 2011 16.24 16.39 16.04 16.15 20,645,422 -0.06(-0.35%)
Feb 07, 2011 16.25 16.46 16.10 16.20 33,226,040 -0.49(-2.91%)
Feb 04, 2011 16.30 16.73 16.03 16.69 37,028,256 +0.57(+3.54%)
Feb 03, 2011 16.22 16.22 15.86 16.12 26,151,420 -0.16(-0.97%)
Feb 02, 2011 16.14 16.43 16.08 16.27 13,272,398 +0.07(+0.44%)
Feb 01, 2011 15.95 16.45 15.90 16.20 24,650,756 +0.34(+2.16%)
Jan 31, 2011 15.59 15.92 15.57 15.86 20,861,398 +0.29(+1.88%)
Jan 28, 2011 15.74 15.89 15.38 15.57 25,658,588 -0.26(-1.62%)
Jan 27, 2011 15.57 15.88 15.45 15.83 22,142,620 +0.27(+1.74%)
Jan 26, 2011 15.25 15.69 15.14 15.55 40,307,892 +0.41(+2.69%)
Jan 25, 2011 14.75 15.23 14.64 15.15 74,741,424 +1.09(+7.77%)
Jan 24, 2011 13.77 14.13 13.74 14.05 24,899,878 +0.25(+1.81%)
Jan 21, 2011 13.95 13.97 13.75 13.80 16,842,632 -0.04(-0.26%)
Jan 20, 2011 13.93 13.96 13.70 13.84 18,136,790 -0.20(-1.42%)
Jan 19, 2011 14.22 14.22 13.98 14.04 15,311,866 -0.13(-0.91%)
Jan 18, 2011 14.26 14.28 14.01 14.17 15,009,148 +0.02(+0.15%)
Jan 14, 2011 14.18 14.23 14.07 14.15 20,841,090 -0.03(-0.20%)
Jan 13, 2011 14.20 14.27 14.13 14.18 9,878,573 -0.06(-0.40%)
Jan 12, 2011 14.06 14.30 13.87 14.23 20,486,184 +0.32(+2.31%)
Jan 11, 2011 14.05 14.10 13.85 13.91 12,026,886 -0.01(-0.10%)
Jan 10, 2011 13.85 13.93 13.65 13.93 17,293,370 +0.03(+0.21%)
Jan 07, 2011 13.96 13.99 13.63 13.90 28,343,500 -0.04(-0.26%)
Jan 06, 2011 13.63 14.01 13.56 13.93 23,913,304 +0.38(+2.79%)
Jan 05, 2011 13.58 13.65 13.52 13.55 14,737,060 -0.06(-0.47%)
Jan 04, 2011 13.68 13.70 13.57 13.62 13,707,295 -0.19(-1.35%)
Jan 03, 2011 13.88 13.93 13.66 13.80 19,282,516 +0.01(+0.05%)
Dec 31, 2010 13.79 13.85 13.71 13.80 6,664,282 -0.02(-0.15%)
Dec 30, 2010 13.75 13.84 13.68 13.82 6,571,371 +0.06(+0.41%)
Dec 29, 2010 13.79 13.89 13.75 13.76 6,011,781 -0.05(-0.36%)
Dec 28, 2010 13.90 13.93 13.75 13.81 13,538,847 -0.05(-0.36%)
Dec 27, 2010 13.76 13.93 13.75 13.86 10,339,338 +0.01(+0.10%)
Dec 23, 2010 13.83 13.88 13.77 13.85 12,393,631 -0.03(-0.21%)
Dec 22, 2010 13.73 13.88 13.68 13.88 13,699,255 +0.14(+0.99%)
Dec 21, 2010 13.56 13.75 13.48 13.74 14,507,740 +0.23(+1.69%)
Dec 20, 2010 13.58 13.64 13.45 13.51 8,610,944 -0.05(-0.37%)
Dec 17, 2010 13.40 13.59 13.32 13.56 18,365,760 +0.17(+1.27%)
Dec 16, 2010 13.28 13.40 13.27 13.39 11,880,485 +0.08(+0.59%)
Dec 15, 2010 13.46 13.47 13.28 13.31 11,599,882 -0.16(-1.22%)
Dec 14, 2010 13.57 13.78 13.33 13.48 33,738,972 -0.31(-2.23%)
Dec 13, 2010 13.68 14.06 13.68 13.78 24,407,924 +0.34(+2.50%)
Dec 10, 2010 13.58 13.65 13.43 13.45 12,463,426 -0.12(-0.89%)
Dec 09, 2010 13.55 13.68 13.39 13.57 18,612,308 +0.10(+0.74%)
Dec 08, 2010 13.58 13.76 13.44 13.47 24,743,642 +0.16(+1.18%)
Dec 07, 2010 13.53 13.55 13.25 13.31 16,587,360 -0.04(-0.27%)
Dec 06, 2010 13.29 13.53 13.29 13.35 13,577,405 -0.04(-0.27%)
Dec 03, 2010 13.35 13.51 13.25 13.38 16,579,102 +0.01(+0.11%)
Dec 02, 2010 12.88 13.44 12.88 13.37 24,008,722 +0.49(+3.77%)
Dec 01, 2010 12.85 13.05 12.70 12.88 21,124,418 +0.27(+2.15%)
Nov 30, 2010 12.58 12.71 12.50 12.61 16,364,551 -0.12(-0.95%)
Nov 29, 2010 12.68 12.80 12.54 12.73 15,734,643 -0.20(-1.55%)
Nov 26, 2010 12.81 12.97 12.81 12.93 6,353,824 -0.03(-0.22%)
Nov 24, 2010 12.75 12.96 12.96 12.96 22,722,822 +0.29(+2.31%)
Nov 23, 2010 12.68 12.78 12.58 12.67 15,737,747 -0.19(-1.44%)
Nov 22, 2010 12.70 13.06 12.68 12.85 21,992,066 +0.12(+0.95%)
Nov 19, 2010 12.67 12.74 12.58 12.73 12,954,931 +0.07(+0.56%)
Nov 18, 2010 12.62 12.70 12.53 12.66 14,251,956 +0.21(+1.66%)
Nov 17, 2010 12.25 12.64 12.25 12.45 24,856,478 -0.01(-0.06%)
Nov 16, 2010 12.85 12.87 12.44 12.46 29,944,242 -0.63(-4.80%)
Nov 15, 2010 13.08 13.17 12.95 13.09 13,079,497 +0.01(+0.05%)
Nov 12, 2010 13.15 13.27 12.98 13.08 13,125,358 -0.17(-1.29%)
Nov 11, 2010 13.29 13.29 13.05 13.25 13,358,366 -0.13(-0.96%)
Nov 10, 2010 13.52 13.56 13.18 13.38 28,530,714 -0.13(-0.95%)
Nov 09, 2010 13.52 13.71 13.43 13.51 16,102,266 +0.30(+2.26%)
Nov 08, 2010 13.32 13.60 13.20 13.21 13,111,353 -0.24(-1.75%)
Nov 05, 2010 13.50 13.53 13.30 13.45 11,269,326 -0.03(-0.21%)
Nov 04, 2010 13.40 13.53 13.32 13.47 30,565,964 +0.24(+1.78%)
Nov 03, 2010 13.03 13.28 12.85 13.24 18,654,502 +0.19(+1.42%)
Nov 02, 2010 13.20 13.25 12.89 13.05 16,278,446 -0.12(-0.92%)
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.