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: 4:10 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 (%)
May 31, 2013 11.53 11.66 11.41 11.41 13,868,323 -0.16(-1.41%)
May 30, 2013 11.53 11.67 11.52 11.57 13,306,116 +0.00(+0.00%)
May 29, 2013 11.52 11.65 11.48 11.57 15,044,419 -0.05(-0.45%)
May 28, 2013 11.60 11.77 11.59 11.62 13,816,048 +0.07(+0.64%)
May 24, 2013 11.50 11.61 11.44 11.55 13,867,395 -0.07(-0.57%)
May 23, 2013 11.33 11.64 11.23 11.61 18,483,748 -0.04(-0.32%)
May 22, 2013 11.95 12.05 11.54 11.65 19,438,818 -0.29(-2.41%)
May 21, 2013 12.02 12.04 11.81 11.94 20,096,114 -0.09(-0.74%)
May 20, 2013 11.84 12.12 11.84 12.03 26,285,412 +0.13(+1.05%)
May 17, 2013 11.37 11.90 11.35 11.90 32,997,418 +0.51(+4.47%)
May 16, 2013 11.56 11.63 11.29 11.39 19,256,178 -0.17(-1.47%)
May 15, 2013 11.45 11.59 11.36 11.56 15,213,546 +0.32(+2.89%)
May 13, 2013 11.33 11.43 11.18 11.24 16,774,908 +0.10(+0.93%)
May 10, 2013 11.08 11.23 11.08 11.14 12,396,156 +0.03(+0.27%)
May 09, 2013 10.94 11.25 10.94 11.11 19,857,022 +0.13(+1.21%)
May 08, 2013 10.95 10.99 10.86 10.97 19,730,756 +0.01(+0.07%)
May 07, 2013 11.01 11.02 10.90 10.97 9,532,811 -0.01(-0.07%)
May 06, 2013 10.94 11.06 10.92 10.97 14,507,057 +0.01(+0.07%)
May 03, 2013 10.69 11.02 10.60 10.97 23,523,912 +0.37(+3.48%)
May 02, 2013 10.55 10.64 10.51 10.60 10,249,236 +0.03(+0.28%)
May 01, 2013 10.66 10.69 10.52 10.57 10,885,523 -0.13(-1.17%)
Apr 30, 2013 10.61 10.69 10.50 10.69 15,815,187 +0.07(+0.62%)
Apr 29, 2013 10.58 10.73 10.55 10.63 22,486,560 +0.13(+1.27%)
Apr 26, 2013 10.50 10.54 10.47 10.49 13,092,944 +0.00(+0.00%)
Apr 25, 2013 10.27 10.63 10.24 10.49 33,117,418 +0.28(+2.74%)
Apr 24, 2013 9.956 10.29 9.889 10.21 46,703,796 +0.53(+5.48%)
Apr 23, 2013 9.484 9.683 9.410 9.683 15,575,324 +0.23(+2.42%)
Apr 22, 2013 9.484 9.484 9.321 9.454 14,420,545 -0.01(-0.16%)
Apr 19, 2013 9.638 9.661 9.469 9.469 20,108,026 -0.16(-1.68%)
Apr 18, 2013 9.557 9.668 9.417 9.631 30,083,638 +0.07(+0.77%)
Apr 17, 2013 9.653 9.720 9.506 9.557 25,157,794 -0.16(-1.67%)
Apr 16, 2013 9.734 9.734 9.661 9.720 13,276,298 +0.04(+0.38%)
Apr 15, 2013 9.771 9.779 9.653 9.683 25,442,018 -0.13(-1.28%)
Apr 12, 2013 9.845 9.860 9.742 9.808 19,680,778 -0.05(-0.52%)
Apr 11, 2013 9.889 9.919 9.786 9.860 17,581,240 -0.02(-0.22%)
Apr 10, 2013 9.874 9.933 9.845 9.882 17,929,678 +0.04(+0.37%)
Apr 09, 2013 9.845 9.911 9.793 9.845 19,264,372 +0.00(+0.00%)
Apr 08, 2013 9.827 9.874 9.760 9.845 16,080,200 +0.03(+0.30%)
Apr 05, 2013 9.675 9.852 9.572 9.815 20,814,372 -0.02(-0.22%)
Apr 04, 2013 9.838 9.948 9.823 9.838 13,874,864 +0.00(+0.00%)
Apr 03, 2013 9.808 9.911 9.793 9.838 20,288,354 +0.01(+0.08%)
Apr 02, 2013 9.815 9.882 9.771 9.830 14,335,807 +0.00(+0.00%)
Apr 01, 2013 9.845 9.882 9.712 9.830 18,400,456 +0.00(+0.00%)
Mar 28, 2013 9.720 9.845 9.683 9.830 15,783,586 +0.13(+1.37%)
Mar 27, 2013 9.609 9.720 9.587 9.697 17,437,160 +0.03(+0.31%)
Mar 26, 2013 9.646 9.734 9.579 9.668 20,377,406 +0.07(+0.77%)
Mar 25, 2013 9.668 9.697 9.553 9.594 15,379,671 -0.03(-0.31%)
Mar 22, 2013 9.609 9.675 9.535 9.624 12,708,386 +0.04(+0.46%)
Mar 21, 2013 9.697 9.709 9.528 9.579 17,032,286 -0.14(-1.44%)
Mar 20, 2013 9.506 9.771 9.491 9.720 26,110,846 +0.26(+2.73%)
Mar 19, 2013 9.498 9.557 9.388 9.461 19,899,612 -0.01(-0.16%)
Mar 18, 2013 9.410 9.532 9.332 9.476 23,428,778 -0.05(-0.54%)
Mar 15, 2013 9.395 9.528 9.329 9.528 25,220,524 +0.08(+0.86%)
Mar 14, 2013 9.336 9.454 9.299 9.447 13,184,775 +0.13(+1.34%)
Mar 13, 2013 9.380 9.395 9.299 9.321 10,959,198 -0.02(-0.24%)
Mar 12, 2013 9.314 9.439 9.299 9.344 12,931,333 +0.03(+0.32%)
Mar 11, 2013 9.373 9.417 9.277 9.314 12,440,340 -0.06(-0.63%)
Mar 08, 2013 9.395 9.417 9.299 9.373 16,134,617 +0.04(+0.40%)
Mar 07, 2013 9.336 9.351 9.240 9.336 10,362,300 +0.07(+0.80%)
Mar 06, 2013 9.262 9.321 9.181 9.262 13,311,221 +0.03(+0.32%)
Mar 05, 2013 9.189 9.292 9.122 9.233 16,728,574 +0.10(+1.13%)
Mar 04, 2013 9.211 9.218 9.063 9.130 17,735,636 -0.10(-1.12%)
Mar 01, 2013 9.196 9.248 9.078 9.233 12,116,069 -0.07(-0.71%)
Feb 28, 2013 9.380 9.395 9.270 9.299 16,970,104 +0.01(+0.16%)
Feb 27, 2013 9.063 9.299 9.034 9.284 12,929,660 +0.22(+2.44%)
Feb 26, 2013 9.093 9.174 8.997 9.063 19,463,298 +0.02(+0.24%)
Feb 25, 2013 9.283 9.334 9.041 9.041 16,606,771 -0.19(-2.06%)
Feb 22, 2013 9.210 9.261 9.188 9.231 9,404,183 +0.07(+0.80%)
Feb 21, 2013 9.217 9.246 9.092 9.158 18,148,364 -0.09(-0.95%)
Feb 20, 2013 9.458 9.473 9.210 9.246 15,704,512 -0.20(-2.09%)
Feb 19, 2013 9.393 9.480 9.393 9.444 18,946,264 +0.08(+0.86%)
Feb 15, 2013 9.495 9.502 9.319 9.363 19,632,644 -0.12(-1.24%)
Feb 14, 2013 9.341 9.510 9.290 9.480 22,352,466 +0.12(+1.33%)
Feb 13, 2013 9.231 9.385 9.217 9.356 23,541,600 +0.15(+1.67%)
Feb 12, 2013 9.122 9.290 9.114 9.202 18,385,262 +0.10(+1.05%)
Feb 11, 2013 9.019 9.136 8.983 9.107 14,141,412 +0.12(+1.30%)
Feb 08, 2013 9.041 9.136 8.865 8.990 24,600,736 -0.03(-0.32%)
Feb 07, 2013 8.902 9.027 8.887 9.019 22,131,648 +0.10(+1.15%)
Feb 06, 2013 8.741 8.917 8.697 8.917 18,795,060 +0.29(+3.31%)
Feb 04, 2013 8.719 8.734 8.602 8.631 29,213,048 -0.09(-1.01%)
Feb 01, 2013 8.822 8.843 8.697 8.719 24,368,330 -0.07(-0.75%)
Jan 31, 2013 8.785 8.843 8.734 8.785 34,667,672 +0.00(+0.00%)
Jan 30, 2013 8.968 8.968 8.712 8.785 30,080,908 -0.17(-1.88%)
Jan 29, 2013 8.968 9.092 8.902 8.953 33,273,786 +0.06(+0.66%)
Jan 28, 2013 8.836 8.902 8.690 8.895 43,986,168 -0.07(-0.74%)
Jan 25, 2013 8.909 8.997 8.843 8.961 22,172,722 +0.06(+0.66%)
Jan 24, 2013 8.953 8.975 8.836 8.902 21,790,626 -0.05(-0.57%)
Jan 23, 2013 9.012 9.034 8.924 8.953 16,241,086 -0.06(-0.65%)
Jan 22, 2013 8.851 9.012 8.778 9.012 19,691,786 +0.15(+1.74%)
Jan 18, 2013 9.070 9.070 8.778 8.858 26,597,370 -0.15(-1.63%)
Jan 17, 2013 9.114 9.144 8.990 9.005 22,437,166 -0.16(-1.76%)
Jan 16, 2013 9.239 9.261 9.100 9.166 12,899,150 -0.07(-0.79%)
Jan 15, 2013 9.085 9.246 9.052 9.239 14,182,041 +0.09(+0.96%)
Jan 14, 2013 9.092 9.188 9.048 9.151 13,531,238 +0.04(+0.40%)
Jan 11, 2013 9.092 9.136 8.880 9.114 33,369,840 -0.14(-1.50%)
Jan 10, 2013 9.136 9.290 9.129 9.253 24,976,942 +0.18(+1.94%)
Jan 09, 2013 9.158 9.246 8.983 9.078 33,405,492 -0.06(-0.64%)
Jan 08, 2013 9.224 9.261 9.100 9.136 27,807,286 -0.11(-1.19%)
Jan 07, 2013 9.305 9.356 9.239 9.246 25,464,478 -0.07(-0.79%)
Jan 04, 2013 9.378 9.480 9.261 9.319 30,914,794 -0.03(-0.31%)
Jan 03, 2013 9.415 9.517 9.341 9.349 14,561,575 -0.07(-0.70%)
Jan 02, 2013 9.466 9.473 9.334 9.415 19,182,304 +0.19(+2.06%)
Dec 31, 2012 9.107 9.253 9.048 9.224 16,865,218 +0.10(+1.04%)
Dec 28, 2012 9.136 9.261 9.114 9.129 14,706,919 -0.08(-0.87%)
Dec 27, 2012 9.239 9.246 9.085 9.210 14,070,297 -0.01(-0.08%)
Dec 26, 2012 9.319 9.378 9.180 9.217 10,540,334 -0.11(-1.18%)
Dec 24, 2012 9.239 9.334 9.180 9.327 6,907,385 +0.10(+1.11%)
Dec 21, 2012 9.224 9.327 9.173 9.224 36,459,864 -0.14(-1.49%)
Dec 20, 2012 9.363 9.422 9.327 9.363 24,846,234 +0.01(+0.16%)
Dec 19, 2012 9.480 9.583 9.349 9.349 17,204,772 -0.16(-1.69%)
Dec 18, 2012 9.231 9.532 9.224 9.510 18,430,966 +0.25(+2.69%)
Dec 17, 2012 9.217 9.319 9.180 9.261 15,457,224 +0.02(+0.24%)
Dec 14, 2012 9.349 9.356 9.166 9.239 15,764,914 -0.09(-0.94%)
Dec 13, 2012 9.341 9.440 9.290 9.327 15,448,294 +0.01(+0.08%)
Dec 12, 2012 9.246 9.407 9.217 9.319 17,575,922 +0.10(+1.03%)
Dec 11, 2012 9.275 9.297 9.180 9.224 13,592,904 -0.02(-0.24%)
Dec 10, 2012 9.151 9.297 9.122 9.246 13,913,294 +0.07(+0.72%)
Dec 07, 2012 9.166 9.195 9.056 9.180 13,020,592 +0.04(+0.48%)
Dec 06, 2012 9.027 9.302 8.961 9.136 14,380,622 +0.07(+0.81%)
Dec 05, 2012 8.924 9.129 8.924 9.063 16,931,822 +0.12(+1.31%)
Dec 04, 2012 8.946 9.063 8.858 8.946 26,031,676 -0.01(-0.08%)
Nov 30, 2012 9.034 9.078 8.935 8.953 18,253,562 -0.07(-0.81%)
Nov 29, 2012 8.961 9.085 8.931 9.027 17,573,698 +0.08(+0.90%)
Nov 28, 2012 8.917 8.990 8.829 8.946 28,349,766 +0.07(+0.74%)
Nov 27, 2012 8.851 9.027 8.785 8.880 57,632,824 +0.57(+6.87%)
Nov 26, 2012 8.243 8.316 8.119 8.309 14,514,796 +0.04(+0.53%)
Nov 23, 2012 8.221 8.272 8.170 8.265 4,854,145 +0.12(+1.53%)
Nov 21, 2012 8.185 8.214 8.060 8.141 19,076,690 -0.04(-0.54%)
Nov 20, 2012 8.148 8.294 8.130 8.185 17,813,768 +0.10(+1.18%)
Nov 19, 2012 8.068 8.097 8.016 8.089 11,522,555 +0.11(+1.38%)
Nov 16, 2012 7.972 8.016 7.841 7.980 24,582,220 +0.01(+0.18%)
Nov 15, 2012 8.016 8.067 7.928 7.965 24,377,644 -0.04(-0.55%)
Nov 14, 2012 8.155 8.192 7.987 8.009 19,340,102 -0.10(-1.17%)
Nov 13, 2012 8.169 8.217 8.082 8.104 13,986,908 -0.08(-0.98%)
Nov 12, 2012 8.249 8.278 8.148 8.184 12,906,662 -0.05(-0.62%)
Nov 09, 2012 8.329 8.329 8.206 8.235 15,732,649 -0.04(-0.53%)
Nov 08, 2012 8.395 8.424 8.264 8.278 23,547,968 -0.08(-0.96%)
Nov 07, 2012 8.591 8.620 8.351 8.358 21,330,202 -0.28(-3.28%)
Nov 06, 2012 8.633 8.692 8.583 8.641 16,538,909 +0.04(+0.42%)
Nov 05, 2012 8.482 8.649 8.453 8.605 11,570,509 +0.11(+1.28%)
Nov 02, 2012 8.627 8.627 8.460 8.496 18,648,912 -0.03(-0.34%)
Nov 01, 2012 8.569 8.721 8.460 8.525 30,458,970 -0.01(-0.09%)
Oct 31, 2012 8.743 8.772 8.496 8.533 19,435,028 -0.05(-0.59%)
Oct 26, 2012 8.750 8.583 8.583 8.583 24,293,812 -0.20(-2.23%)
Oct 25, 2012 8.932 8.939 8.743 8.779 31,741,212 -0.04(-0.49%)
Oct 24, 2012 9.222 9.295 8.685 8.823 62,425,508 -0.91(-9.40%)
Oct 23, 2012 9.723 9.760 9.549 9.738 16,623,536 -0.08(-0.81%)
Oct 19, 2012 9.949 9.999 9.792 9.818 14,741,824 -0.16(-1.60%)
Oct 18, 2012 9.985 10.06 9.927 9.978 19,582,714 -0.07(-0.65%)
Oct 17, 2012 9.840 10.14 9.796 10.04 26,462,674 +0.20(+1.99%)
Oct 16, 2012 9.600 9.890 9.578 9.847 24,536,404 +0.35(+3.67%)
Oct 15, 2012 9.440 9.513 9.411 9.498 11,055,007 +0.07(+0.77%)
Oct 12, 2012 9.440 9.480 9.280 9.426 20,036,878 -0.03(-0.31%)
Oct 11, 2012 9.520 9.556 9.397 9.455 18,902,348 +0.05(+0.54%)
Oct 10, 2012 9.491 9.513 9.375 9.404 21,848,286 -0.07(-0.69%)
Oct 09, 2012 9.585 9.676 9.426 9.469 19,351,492 -0.18(-1.88%)
Oct 08, 2012 9.615 9.687 9.571 9.651 14,635,834 -0.01(-0.08%)
Oct 05, 2012 9.774 9.883 9.629 9.658 15,867,480 -0.07(-0.75%)
Oct 04, 2012 9.752 9.803 9.687 9.731 22,102,170 +0.01(+0.15%)
Oct 03, 2012 9.622 9.840 9.564 9.716 26,581,378 +0.10(+1.06%)
Oct 02, 2012 9.527 9.622 9.506 9.615 14,093,620 +0.11(+1.15%)
Oct 01, 2012 9.607 9.680 9.484 9.506 15,854,568 -0.04(-0.46%)
Sep 28, 2012 9.593 9.629 9.455 9.549 17,258,220 -0.11(-1.13%)
Sep 27, 2012 9.404 9.731 9.360 9.658 25,500,520 +0.32(+3.42%)
Sep 26, 2012 9.375 9.433 9.208 9.339 17,068,330 -0.05(-0.54%)
Sep 25, 2012 9.644 9.662 9.382 9.389 19,509,244 -0.23(-2.42%)
Sep 24, 2012 9.506 9.716 9.462 9.622 17,304,560 +0.02(+0.23%)
Sep 21, 2012 9.578 9.709 9.567 9.600 22,781,228 +0.09(+0.92%)
Sep 20, 2012 9.404 9.535 9.375 9.513 20,218,260 +0.16(+1.71%)
Sep 19, 2012 9.556 9.622 9.346 9.353 38,213,716 +0.11(+1.18%)
Sep 18, 2012 9.353 9.404 9.237 9.244 14,801,278 -0.11(-1.16%)
Sep 17, 2012 9.527 9.549 9.324 9.353 16,432,729 -0.17(-1.83%)
Sep 14, 2012 9.389 9.542 9.353 9.527 19,689,052 +0.19(+2.02%)
Sep 13, 2012 9.230 9.368 9.128 9.339 13,608,219 +0.12(+1.26%)
Sep 12, 2012 9.280 9.346 9.179 9.222 12,154,066 -0.05(-0.55%)
Sep 11, 2012 9.135 9.339 9.099 9.273 16,717,989 +0.14(+1.51%)
Sep 10, 2012 9.113 9.222 9.077 9.135 18,429,166 +0.02(+0.24%)
Sep 07, 2012 8.925 9.128 8.899 9.113 17,894,298 +0.18(+2.03%)
Sep 06, 2012 8.649 9.005 8.649 8.932 24,640,622 +0.33(+3.80%)
Sep 05, 2012 8.641 8.656 8.533 8.605 9,610,968 -0.04(-0.50%)
Sep 04, 2012 8.729 8.787 8.547 8.649 13,092,475 -0.06(-0.67%)
Aug 31, 2012 8.700 8.838 8.660 8.707 22,917,072 +0.27(+3.18%)
Aug 30, 2012 8.489 8.503 8.366 8.438 11,923,571 -0.10(-1.19%)
Aug 29, 2012 8.474 8.583 8.395 8.540 11,750,577 +0.18(+2.13%)
Aug 27, 2012 8.319 8.384 8.275 8.362 10,288,765 +0.05(+0.61%)
Aug 24, 2012 8.311 8.319 8.182 8.311 15,349,012 -0.02(-0.26%)
Aug 23, 2012 8.412 8.420 8.297 8.333 14,394,572 -0.13(-1.53%)
Aug 22, 2012 8.549 8.557 8.347 8.463 14,487,969 -0.09(-1.10%)
Aug 21, 2012 8.672 8.751 8.513 8.557 15,042,833 -0.09(-1.08%)
Aug 20, 2012 8.622 8.658 8.521 8.650 16,386,915 +0.00(+0.00%)
Aug 17, 2012 8.513 8.658 8.477 8.650 20,512,028 +0.17(+2.04%)
Aug 16, 2012 8.369 8.477 8.362 8.477 16,436,315 +0.12(+1.38%)
Aug 15, 2012 8.319 8.384 8.275 8.362 15,747,484 +0.05(+0.61%)
Aug 14, 2012 8.355 8.384 8.283 8.311 17,740,246 +0.00(+0.00%)
Aug 13, 2012 8.355 8.456 8.261 8.311 16,069,579 -0.04(-0.43%)
Aug 10, 2012 8.333 8.362 8.275 8.347 9,256,163 -0.01(-0.17%)
Aug 09, 2012 8.340 8.398 8.246 8.362 19,052,806 -0.01(-0.17%)
Aug 08, 2012 8.283 8.463 8.283 8.376 24,258,924 +0.06(+0.69%)
Aug 07, 2012 8.167 8.355 8.167 8.319 19,929,644 +0.18(+2.22%)
Aug 06, 2012 8.232 8.239 8.124 8.138 14,411,780 -0.04(-0.53%)
Aug 03, 2012 8.196 8.246 8.102 8.182 13,191,874 +0.08(+0.98%)
Aug 02, 2012 8.037 8.160 7.979 8.102 14,402,704 -0.06(-0.71%)
Aug 01, 2012 8.246 8.261 7.662 8.160 36,729,976 -0.07(-0.88%)
Jul 31, 2012 8.225 8.290 8.160 8.232 15,587,668 -0.01(-0.09%)
Jul 30, 2012 8.297 8.333 8.189 8.239 13,131,120 -0.08(-0.95%)
Jul 27, 2012 8.117 8.391 8.066 8.319 17,525,002 +0.22(+2.67%)
Jul 26, 2012 8.023 8.182 7.922 8.102 31,384,526 +0.06(+0.81%)
Jul 25, 2012 8.650 8.672 7.972 8.037 53,150,092 -0.67(-7.71%)
Jul 24, 2012 8.780 8.795 8.614 8.708 15,606,275 -0.04(-0.41%)
Jul 23, 2012 8.723 8.780 8.622 8.744 13,312,631 -0.11(-1.22%)
Jul 20, 2012 8.925 8.953 8.780 8.852 15,158,254 -0.14(-1.52%)
Jul 19, 2012 9.026 9.047 8.946 8.990 14,183,765 +0.05(+0.56%)
Jul 18, 2012 8.867 9.054 8.860 8.939 20,508,804 +0.04(+0.41%)
Jul 17, 2012 8.874 8.925 8.759 8.903 13,558,291 +0.06(+0.73%)
Jul 16, 2012 8.881 8.881 8.780 8.838 13,108,655 -0.05(-0.57%)
Jul 13, 2012 8.903 8.939 8.824 8.889 13,650,101 -0.01(-0.08%)
Jul 12, 2012 8.860 8.925 8.730 8.896 23,120,422 -0.06(-0.72%)
Jul 11, 2012 8.997 9.091 8.889 8.961 15,240,792 -0.09(-0.96%)
Jul 10, 2012 9.163 9.242 8.982 9.047 12,354,698 -0.09(-1.03%)
Jul 09, 2012 9.228 9.228 9.047 9.141 14,892,519 -0.09(-0.94%)
Jul 06, 2012 9.293 9.339 9.127 9.228 12,573,674 -0.15(-1.62%)
Jul 05, 2012 9.415 9.477 9.379 9.379 11,404,398 -0.06(-0.61%)
Jul 03, 2012 9.336 9.466 9.278 9.437 6,392,323 +0.12(+1.32%)
Jul 02, 2012 9.321 9.329 9.213 9.314 11,325,640 -0.01(-0.15%)
Jun 29, 2012 9.271 9.350 9.170 9.329 17,242,882 +0.25(+2.70%)
Jun 28, 2012 9.018 9.091 8.946 9.083 12,982,351 +0.00(+0.00%)
Jun 27, 2012 8.997 9.141 8.975 9.083 11,340,317 +0.12(+1.29%)
Jun 26, 2012 8.997 9.069 8.874 8.968 15,727,599 -0.01(-0.16%)
Jun 25, 2012 9.163 9.181 8.946 8.982 14,641,180 -0.30(-3.19%)
Jun 22, 2012 9.278 9.314 9.177 9.278 18,915,380 +0.06(+0.63%)
Jun 21, 2012 9.545 9.596 9.184 9.220 21,861,336 -0.35(-3.62%)
Jun 20, 2012 9.523 9.610 9.430 9.567 12,990,374 +0.01(+0.08%)
Jun 19, 2012 9.502 9.661 9.473 9.560 14,305,653 +0.11(+1.15%)
Jun 18, 2012 9.365 9.502 9.343 9.451 14,624,482 +0.06(+0.69%)
Jun 15, 2012 9.473 9.516 9.365 9.386 24,099,872 -0.01(-0.08%)
Jun 14, 2012 9.422 9.440 9.264 9.394 14,429,580 -0.02(-0.23%)
Jun 13, 2012 9.509 9.516 9.358 9.415 15,104,269 -0.09(-0.99%)
Jun 12, 2012 9.343 9.523 9.307 9.509 16,274,251 +0.19(+2.09%)
Jun 11, 2012 9.581 9.588 9.307 9.314 17,725,584 -0.16(-1.68%)
Jun 08, 2012 9.249 9.487 9.249 9.473 15,943,907 +0.17(+1.78%)
Jun 07, 2012 9.365 9.444 9.293 9.307 19,679,186 +0.05(+0.55%)
Jun 06, 2012 9.119 9.271 9.083 9.257 26,433,820 +0.26(+2.89%)
Jun 05, 2012 8.824 9.033 8.809 8.997 22,025,514 +0.17(+1.88%)
Jun 04, 2012 9.119 9.119 8.780 8.831 28,172,668 -0.27(-2.93%)
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.