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

Corning (NY: GLW )

36.73 -0.20 (-0.56%)
Streaming Delayed Price Updated: 10:59 AM EDT, Jun 10, 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 (%)
Apr 30, 2013 10.68 10.77 10.57 10.77 15,709,424 +0.07(+0.62%)
Apr 29, 2013 10.65 10.80 10.62 10.70 22,336,184 +0.13(+1.26%)
Apr 26, 2013 10.57 10.61 10.54 10.56 13,005,386 +0.00(+0.00%)
Apr 25, 2013 10.33 10.70 10.30 10.56 32,895,948 +0.28(+2.74%)
Apr 24, 2013 10.02 10.36 9.956 10.28 46,391,468 +0.53(+5.48%)
Apr 23, 2013 9.547 9.748 9.473 9.748 15,471,165 +0.23(+2.42%)
Apr 22, 2013 9.547 9.547 9.384 9.518 14,324,109 -0.01(-0.16%)
Apr 19, 2013 9.703 9.726 9.533 9.533 19,973,556 -0.16(-1.68%)
Apr 18, 2013 9.622 9.733 9.481 9.696 29,882,458 +0.07(+0.77%)
Apr 17, 2013 9.718 9.785 9.570 9.622 24,989,554 -0.16(-1.67%)
Apr 16, 2013 9.800 9.800 9.726 9.785 13,187,514 +0.04(+0.38%)
Apr 15, 2013 9.837 9.844 9.718 9.748 25,271,876 -0.13(-1.28%)
Apr 12, 2013 9.911 9.926 9.807 9.874 19,549,164 -0.05(-0.52%)
Apr 11, 2013 9.956 9.985 9.852 9.926 17,463,668 -0.02(-0.22%)
Apr 10, 2013 9.941 10.00 9.911 9.948 17,809,776 +0.04(+0.37%)
Apr 09, 2013 9.911 9.978 9.859 9.911 19,135,544 +0.00(+0.00%)
Apr 08, 2013 9.893 9.941 9.826 9.911 15,972,665 +0.03(+0.30%)
Apr 05, 2013 9.740 9.919 9.637 9.882 20,675,178 -0.02(-0.22%)
Apr 04, 2013 9.904 10.02 9.889 9.904 13,782,077 +0.00(+0.00%)
Apr 03, 2013 9.874 9.978 9.859 9.904 20,152,678 +0.01(+0.07%)
Apr 02, 2013 9.882 9.948 9.837 9.896 14,239,938 +0.00(+0.00%)
Apr 01, 2013 9.911 9.948 9.778 9.896 18,277,404 +0.00(+0.00%)
Mar 28, 2013 9.785 9.911 9.748 9.896 15,678,035 +0.13(+1.37%)
Mar 27, 2013 9.674 9.785 9.651 9.763 17,320,550 +0.03(+0.31%)
Mar 26, 2013 9.711 9.800 9.644 9.733 20,241,134 +0.07(+0.77%)
Mar 25, 2013 9.733 9.763 9.617 9.659 15,276,821 -0.03(-0.31%)
Mar 22, 2013 9.674 9.740 9.600 9.689 12,623,399 +0.04(+0.46%)
Mar 21, 2013 9.763 9.774 9.592 9.644 16,918,384 -0.14(-1.44%)
Mar 20, 2013 9.570 9.837 9.555 9.785 25,936,232 +0.26(+2.73%)
Mar 19, 2013 9.562 9.622 9.451 9.525 19,766,536 -0.01(-0.16%)
Mar 18, 2013 9.473 9.596 9.395 9.540 23,272,100 -0.05(-0.54%)
Mar 15, 2013 9.458 9.592 9.392 9.592 25,051,864 +0.08(+0.86%)
Mar 14, 2013 9.399 9.518 9.362 9.510 13,096,604 +0.13(+1.34%)
Mar 13, 2013 9.444 9.458 9.362 9.384 10,885,910 -0.02(-0.24%)
Mar 12, 2013 9.377 9.503 9.362 9.406 12,844,856 +0.03(+0.32%)
Mar 11, 2013 9.436 9.481 9.340 9.377 12,357,147 -0.06(-0.63%)
Mar 08, 2013 9.458 9.481 9.362 9.436 16,026,718 +0.04(+0.39%)
Mar 07, 2013 9.399 9.414 9.302 9.399 10,293,003 +0.07(+0.80%)
Mar 06, 2013 9.325 9.384 9.243 9.325 13,222,203 +0.03(+0.32%)
Mar 05, 2013 9.250 9.354 9.184 9.295 16,616,703 +0.10(+1.13%)
Mar 04, 2013 9.273 9.280 9.124 9.191 17,617,030 -0.10(-1.12%)
Mar 01, 2013 9.258 9.310 9.139 9.295 12,035,044 -0.07(-0.71%)
Feb 28, 2013 9.444 9.458 9.332 9.362 16,856,618 +0.01(+0.16%)
Feb 27, 2013 9.124 9.362 9.095 9.347 12,843,194 +0.22(+2.44%)
Feb 26, 2013 9.154 9.236 9.057 9.124 19,333,138 +0.02(+0.24%)
Feb 25, 2013 9.345 9.397 9.102 9.102 16,495,714 -0.19(-2.06%)
Feb 22, 2013 9.272 9.323 9.249 9.294 9,341,293 +0.07(+0.80%)
Feb 21, 2013 9.279 9.308 9.154 9.220 18,026,998 -0.09(-0.95%)
Feb 20, 2013 9.522 9.537 9.272 9.308 15,599,490 -0.20(-2.09%)
Feb 19, 2013 9.456 9.544 9.456 9.507 18,819,562 +0.08(+0.86%)
Feb 15, 2013 9.559 9.566 9.382 9.426 19,501,352 -0.12(-1.24%)
Feb 14, 2013 9.404 9.574 9.353 9.544 22,202,986 +0.13(+1.33%)
Feb 13, 2013 9.294 9.448 9.279 9.419 23,384,168 +0.15(+1.67%)
Feb 12, 2013 9.183 9.353 9.176 9.264 18,262,312 +0.10(+1.05%)
Feb 11, 2013 9.080 9.198 9.043 9.168 14,046,843 +0.12(+1.30%)
Feb 08, 2013 9.102 9.198 8.925 9.050 24,436,220 -0.03(-0.32%)
Feb 07, 2013 8.962 9.087 8.947 9.080 21,983,644 +0.10(+1.15%)
Feb 06, 2013 8.800 8.977 8.756 8.977 18,669,370 +0.29(+3.31%)
Feb 04, 2013 8.778 8.792 8.660 8.689 29,017,688 -0.09(-1.01%)
Feb 01, 2013 8.881 8.903 8.756 8.778 24,205,370 -0.07(-0.75%)
Jan 31, 2013 8.844 8.903 8.792 8.844 34,435,836 +0.00(+0.00%)
Jan 30, 2013 9.028 9.028 8.770 8.844 29,879,746 -0.17(-1.88%)
Jan 29, 2013 9.028 9.154 8.962 9.014 33,051,272 +0.06(+0.66%)
Jan 28, 2013 8.896 8.962 8.748 8.955 43,692,012 -0.07(-0.74%)
Jan 25, 2013 8.969 9.058 8.903 9.021 22,024,444 +0.06(+0.66%)
Jan 24, 2013 9.014 9.036 8.896 8.962 21,644,904 -0.05(-0.57%)
Jan 23, 2013 9.073 9.095 8.984 9.014 16,132,475 -0.06(-0.65%)
Jan 22, 2013 8.910 9.073 8.837 9.073 19,560,098 +0.15(+1.74%)
Jan 18, 2013 9.131 9.131 8.837 8.918 26,419,502 -0.15(-1.63%)
Jan 17, 2013 9.176 9.205 9.050 9.065 22,287,120 -0.16(-1.76%)
Jan 16, 2013 9.301 9.323 9.161 9.227 12,812,888 -0.07(-0.79%)
Jan 15, 2013 9.146 9.308 9.113 9.301 14,087,200 +0.09(+0.96%)
Jan 14, 2013 9.154 9.249 9.109 9.213 13,440,749 +0.04(+0.40%)
Jan 11, 2013 9.154 9.198 8.940 9.176 33,146,682 -0.14(-1.50%)
Jan 10, 2013 9.198 9.353 9.190 9.316 24,809,912 +0.18(+1.94%)
Jan 09, 2013 9.220 9.308 9.043 9.139 33,182,096 -0.06(-0.64%)
Jan 08, 2013 9.286 9.323 9.161 9.198 27,621,328 -0.11(-1.19%)
Jan 07, 2013 9.367 9.419 9.301 9.308 25,294,188 -0.07(-0.79%)
Jan 04, 2013 9.441 9.544 9.323 9.382 30,708,054 -0.03(-0.31%)
Jan 03, 2013 9.478 9.581 9.404 9.412 14,464,196 -0.07(-0.70%)
Jan 02, 2013 9.529 9.537 9.397 9.478 19,054,024 +0.19(+2.06%)
Dec 31, 2012 9.168 9.316 9.109 9.286 16,752,433 +0.10(+1.04%)
Dec 28, 2012 9.198 9.323 9.176 9.190 14,608,568 -0.08(-0.87%)
Dec 27, 2012 9.301 9.308 9.146 9.272 13,976,203 -0.01(-0.08%)
Dec 26, 2012 9.382 9.441 9.242 9.279 10,469,846 -0.11(-1.18%)
Dec 24, 2012 9.301 9.397 9.242 9.389 6,861,192 +0.10(+1.11%)
Dec 21, 2012 9.286 9.389 9.235 9.286 36,216,044 -0.14(-1.49%)
Dec 20, 2012 9.426 9.485 9.389 9.426 24,680,078 +0.01(+0.16%)
Dec 19, 2012 9.544 9.647 9.412 9.412 17,089,718 -0.16(-1.69%)
Dec 18, 2012 9.294 9.596 9.286 9.574 18,307,710 +0.25(+2.69%)
Dec 17, 2012 9.279 9.382 9.242 9.323 15,353,855 +0.02(+0.24%)
Dec 14, 2012 9.412 9.419 9.227 9.301 15,659,488 -0.09(-0.94%)
Dec 13, 2012 9.404 9.504 9.353 9.389 15,344,985 +0.01(+0.08%)
Dec 12, 2012 9.308 9.471 9.279 9.382 17,458,386 +0.10(+1.03%)
Dec 11, 2012 9.338 9.360 9.242 9.286 13,502,003 -0.02(-0.24%)
Dec 10, 2012 9.213 9.360 9.183 9.308 13,820,250 +0.07(+0.72%)
Dec 07, 2012 9.227 9.257 9.117 9.242 12,933,518 +0.04(+0.48%)
Dec 06, 2012 9.087 9.364 9.021 9.198 14,284,453 +0.07(+0.81%)
Dec 05, 2012 8.984 9.190 8.984 9.124 16,818,592 +0.12(+1.31%)
Dec 04, 2012 9.006 9.124 8.918 9.006 25,857,592 -0.01(-0.08%)
Nov 30, 2012 9.095 9.139 8.995 9.014 18,131,494 -0.07(-0.81%)
Nov 29, 2012 9.021 9.146 8.991 9.087 17,456,176 +0.08(+0.90%)
Nov 28, 2012 8.977 9.050 8.888 9.006 28,160,180 +0.07(+0.74%)
Nov 27, 2012 8.910 9.087 8.844 8.940 57,247,408 +0.57(+6.87%)
Nov 26, 2012 8.299 8.372 8.173 8.365 14,417,729 +0.04(+0.53%)
Nov 23, 2012 8.277 8.328 8.225 8.321 4,821,683 +0.13(+1.53%)
Nov 21, 2012 8.240 8.269 8.114 8.195 18,949,116 -0.04(-0.54%)
Nov 20, 2012 8.203 8.350 8.184 8.240 17,694,640 +0.10(+1.18%)
Nov 19, 2012 8.122 8.151 8.070 8.144 11,445,499 +0.11(+1.38%)
Nov 16, 2012 8.026 8.070 7.893 8.033 24,417,830 +0.01(+0.18%)
Nov 15, 2012 8.070 8.122 7.982 8.019 24,214,620 -0.04(-0.55%)
Nov 14, 2012 8.210 8.247 8.041 8.063 19,210,768 -0.10(-1.17%)
Nov 13, 2012 8.224 8.272 8.137 8.159 13,893,372 -0.08(-0.98%)
Nov 12, 2012 8.305 8.334 8.203 8.239 12,820,350 -0.05(-0.62%)
Nov 09, 2012 8.385 8.385 8.261 8.290 15,627,439 -0.04(-0.53%)
Nov 08, 2012 8.451 8.480 8.319 8.334 23,390,494 -0.08(-0.96%)
Nov 07, 2012 8.648 8.678 8.407 8.415 21,187,558 -0.29(-3.28%)
Nov 06, 2012 8.692 8.751 8.641 8.700 16,428,307 +0.04(+0.42%)
Nov 05, 2012 8.539 8.707 8.510 8.663 11,493,132 +0.11(+1.28%)
Nov 02, 2012 8.685 8.685 8.517 8.553 18,524,200 -0.03(-0.34%)
Nov 01, 2012 8.627 8.780 8.517 8.583 30,255,278 -0.01(-0.09%)
Oct 31, 2012 8.802 8.831 8.553 8.590 19,305,058 -0.05(-0.59%)
Oct 26, 2012 8.809 8.641 8.641 8.641 24,131,350 -0.20(-2.23%)
Oct 25, 2012 8.992 8.999 8.802 8.839 31,528,948 -0.04(-0.49%)
Oct 24, 2012 9.284 9.358 8.743 8.882 62,008,044 -0.92(-9.40%)
Oct 23, 2012 9.789 9.825 9.613 9.804 16,512,368 -0.08(-0.81%)
Oct 19, 2012 10.02 10.07 9.858 9.884 14,643,239 -0.16(-1.60%)
Oct 18, 2012 10.05 10.13 9.994 10.04 19,451,758 -0.07(-0.65%)
Oct 17, 2012 9.906 10.21 9.862 10.11 26,285,708 +0.20(+1.99%)
Oct 16, 2012 9.665 9.957 9.643 9.913 24,372,320 +0.35(+3.67%)
Oct 15, 2012 9.504 9.577 9.475 9.562 10,981,078 +0.07(+0.77%)
Oct 12, 2012 9.504 9.544 9.343 9.489 19,902,884 -0.03(-0.31%)
Oct 11, 2012 9.584 9.621 9.460 9.518 18,775,940 +0.05(+0.54%)
Oct 10, 2012 9.555 9.577 9.438 9.467 21,702,178 -0.07(-0.69%)
Oct 09, 2012 9.650 9.741 9.489 9.533 19,222,082 -0.18(-1.88%)
Oct 08, 2012 9.679 9.752 9.635 9.716 14,537,958 -0.01(-0.08%)
Oct 05, 2012 9.840 9.950 9.694 9.723 15,761,368 -0.07(-0.75%)
Oct 04, 2012 9.818 9.869 9.752 9.796 21,954,364 +0.01(+0.15%)
Oct 03, 2012 9.687 9.906 9.628 9.782 26,403,618 +0.10(+1.06%)
Oct 02, 2012 9.592 9.687 9.570 9.679 13,999,370 +0.11(+1.15%)
Oct 01, 2012 9.672 9.745 9.548 9.570 15,748,542 -0.04(-0.46%)
Sep 28, 2012 9.657 9.694 9.518 9.613 17,142,808 -0.11(-1.13%)
Sep 27, 2012 9.467 9.796 9.423 9.723 25,329,988 +0.32(+3.42%)
Sep 26, 2012 9.438 9.496 9.270 9.401 16,954,188 -0.05(-0.54%)
Sep 25, 2012 9.709 9.727 9.445 9.453 19,378,778 -0.23(-2.41%)
Sep 24, 2012 9.570 9.782 9.526 9.687 17,188,838 +0.02(+0.23%)
Sep 21, 2012 9.643 9.774 9.631 9.665 22,628,882 +0.09(+0.92%)
Sep 20, 2012 9.467 9.599 9.438 9.577 20,083,052 +0.16(+1.71%)
Sep 19, 2012 9.621 9.687 9.409 9.416 37,958,164 +0.11(+1.18%)
Sep 18, 2012 9.416 9.467 9.299 9.306 14,702,296 -0.11(-1.16%)
Sep 17, 2012 9.592 9.613 9.387 9.416 16,322,837 -0.18(-1.83%)
Sep 14, 2012 9.453 9.606 9.416 9.592 19,557,384 +0.19(+2.02%)
Sep 13, 2012 9.292 9.431 9.189 9.401 13,517,215 +0.12(+1.26%)
Sep 12, 2012 9.343 9.409 9.241 9.284 12,072,787 -0.05(-0.55%)
Sep 11, 2012 9.197 9.401 9.160 9.336 16,606,189 +0.14(+1.51%)
Sep 10, 2012 9.175 9.284 9.138 9.197 18,305,924 +0.02(+0.24%)
Sep 07, 2012 8.985 9.189 8.959 9.175 17,774,632 +0.18(+2.03%)
Sep 06, 2012 8.707 9.065 8.707 8.992 24,475,840 +0.33(+3.80%)
Sep 05, 2012 8.700 8.714 8.590 8.663 9,546,695 -0.04(-0.50%)
Sep 04, 2012 8.787 8.846 8.605 8.707 13,004,920 -0.06(-0.67%)
Aug 31, 2012 8.758 8.897 8.718 8.765 22,763,816 +0.27(+3.18%)
Aug 30, 2012 8.546 8.561 8.422 8.495 11,843,833 -0.10(-1.19%)
Aug 29, 2012 8.531 8.641 8.451 8.597 11,671,997 +0.18(+2.13%)
Aug 27, 2012 8.375 8.440 8.331 8.418 10,219,960 +0.05(+0.61%)
Aug 24, 2012 8.367 8.375 8.237 8.367 15,246,368 -0.02(-0.26%)
Aug 23, 2012 8.469 8.476 8.353 8.389 14,298,311 -0.13(-1.53%)
Aug 22, 2012 8.607 8.614 8.404 8.520 14,391,082 -0.09(-1.10%)
Aug 21, 2012 8.730 8.810 8.571 8.614 14,942,236 -0.09(-1.08%)
Aug 20, 2012 8.680 8.716 8.578 8.709 16,277,329 +0.00(+0.00%)
Aug 17, 2012 8.571 8.716 8.534 8.709 20,374,858 +0.17(+2.04%)
Aug 16, 2012 8.425 8.534 8.418 8.534 16,326,399 +0.12(+1.38%)
Aug 15, 2012 8.375 8.440 8.331 8.418 15,642,175 +0.05(+0.61%)
Aug 14, 2012 8.411 8.440 8.338 8.367 17,621,612 +0.00(+0.00%)
Aug 13, 2012 8.411 8.513 8.316 8.367 15,962,116 -0.04(-0.43%)
Aug 10, 2012 8.389 8.418 8.331 8.404 9,194,263 -0.01(-0.17%)
Aug 09, 2012 8.396 8.454 8.302 8.418 18,925,394 -0.01(-0.17%)
Aug 08, 2012 8.338 8.520 8.338 8.433 24,096,696 +0.06(+0.69%)
Aug 07, 2012 8.222 8.411 8.222 8.375 19,796,368 +0.18(+2.22%)
Aug 06, 2012 8.287 8.295 8.178 8.193 14,315,403 -0.04(-0.53%)
Aug 03, 2012 8.251 8.302 8.157 8.237 13,103,655 +0.08(+0.98%)
Aug 02, 2012 8.091 8.215 8.033 8.157 14,306,388 -0.06(-0.71%)
Aug 01, 2012 8.302 8.316 7.714 8.215 36,484,348 -0.07(-0.88%)
Jul 31, 2012 8.280 8.346 8.215 8.287 15,483,428 -0.01(-0.09%)
Jul 30, 2012 8.353 8.389 8.244 8.295 13,043,308 -0.08(-0.95%)
Jul 27, 2012 8.171 8.447 8.120 8.375 17,407,806 +0.22(+2.67%)
Jul 26, 2012 8.077 8.237 7.975 8.157 31,174,646 +0.07(+0.81%)
Jul 25, 2012 8.709 8.730 8.026 8.091 52,794,656 -0.68(-7.71%)
Jul 24, 2012 8.839 8.854 8.672 8.767 15,501,910 -0.04(-0.41%)
Jul 23, 2012 8.781 8.839 8.680 8.803 13,223,604 -0.11(-1.22%)
Jul 20, 2012 8.985 9.014 8.839 8.912 15,056,885 -0.14(-1.52%)
Jul 19, 2012 9.086 9.108 9.007 9.050 14,088,913 +0.05(+0.56%)
Jul 18, 2012 8.927 9.115 8.919 8.999 20,371,654 +0.04(+0.41%)
Jul 17, 2012 8.934 8.985 8.818 8.963 13,467,621 +0.07(+0.73%)
Jul 16, 2012 8.941 8.941 8.839 8.898 13,020,993 -0.05(-0.57%)
Jul 13, 2012 8.963 8.999 8.883 8.948 13,558,818 -0.01(-0.08%)
Jul 12, 2012 8.919 8.985 8.789 8.956 22,965,808 -0.07(-0.72%)
Jul 11, 2012 9.057 9.152 8.948 9.021 15,138,871 -0.09(-0.96%)
Jul 10, 2012 9.224 9.304 9.043 9.108 12,272,078 -0.09(-1.03%)
Jul 09, 2012 9.290 9.290 9.108 9.203 14,792,927 -0.09(-0.94%)
Jul 06, 2012 9.355 9.402 9.188 9.290 12,489,589 -0.15(-1.62%)
Jul 05, 2012 9.479 9.540 9.442 9.442 11,328,133 -0.06(-0.61%)
Jul 03, 2012 9.399 9.529 9.341 9.500 6,349,575 +0.12(+1.32%)
Jul 02, 2012 9.384 9.391 9.275 9.377 11,249,901 -0.01(-0.15%)
Jun 29, 2012 9.333 9.413 9.232 9.391 17,127,572 +0.25(+2.70%)
Jun 28, 2012 9.079 9.152 9.007 9.145 12,895,533 +0.00(+0.00%)
Jun 27, 2012 9.057 9.203 9.036 9.145 11,264,480 +0.12(+1.29%)
Jun 26, 2012 9.057 9.130 8.934 9.028 15,622,422 -0.01(-0.16%)
Jun 25, 2012 9.224 9.243 9.007 9.043 14,543,269 -0.30(-3.19%)
Jun 22, 2012 9.341 9.377 9.239 9.341 18,788,886 +0.06(+0.63%)
Jun 21, 2012 9.609 9.660 9.246 9.283 21,715,142 -0.35(-3.62%)
Jun 20, 2012 9.588 9.675 9.493 9.631 12,903,502 +0.01(+0.08%)
Jun 19, 2012 9.566 9.726 9.537 9.624 14,209,986 +0.11(+1.15%)
Jun 18, 2012 9.428 9.566 9.406 9.515 14,526,683 +0.07(+0.69%)
Jun 15, 2012 9.537 9.580 9.428 9.450 23,938,706 -0.01(-0.08%)
Jun 14, 2012 9.486 9.504 9.326 9.457 14,333,084 -0.02(-0.23%)
Jun 13, 2012 9.573 9.580 9.421 9.479 15,003,261 -0.09(-0.99%)
Jun 12, 2012 9.406 9.588 9.370 9.573 16,165,419 +0.20(+2.09%)
Jun 11, 2012 9.646 9.653 9.370 9.377 17,607,046 -0.16(-1.68%)
Jun 08, 2012 9.312 9.551 9.312 9.537 15,837,285 +0.17(+1.78%)
Jun 07, 2012 9.428 9.508 9.355 9.370 19,547,584 +0.05(+0.55%)
Jun 06, 2012 9.181 9.333 9.145 9.319 26,257,048 +0.26(+2.89%)
Jun 05, 2012 8.883 9.094 8.868 9.057 21,878,220 +0.17(+1.88%)
Jun 04, 2012 9.181 9.181 8.839 8.890 27,984,266 -0.27(-2.93%)
Jun 01, 2012 9.253 9.457 9.130 9.159 32,531,612 -0.28(-2.93%)
May 31, 2012 9.341 9.537 9.261 9.435 28,364,672 +0.09(+1.01%)
May 30, 2012 9.442 9.446 9.341 9.341 16,280,766 -0.17(-1.83%)
May 29, 2012 9.435 9.544 9.406 9.515 22,854,536 +0.19(+2.06%)
May 25, 2012 9.221 9.373 9.221 9.322 14,165,420 +0.07(+0.78%)
May 24, 2012 9.301 9.322 9.178 9.250 30,136,594 +0.03(+0.31%)
May 23, 2012 9.359 9.792 9.012 9.221 40,036,700 -0.25(-2.59%)
May 22, 2012 9.503 9.597 9.402 9.467 17,345,248 -0.05(-0.53%)
May 21, 2012 9.229 9.561 9.207 9.517 18,442,048 +0.31(+3.37%)
May 18, 2012 9.315 9.341 9.171 9.207 22,602,046 -0.05(-0.55%)
May 17, 2012 9.315 9.387 9.214 9.257 17,276,698 -0.07(-0.77%)
May 16, 2012 9.554 9.604 9.315 9.330 19,785,718 -0.17(-1.82%)
May 15, 2012 9.619 9.647 9.467 9.503 20,268,458 -0.11(-1.13%)
May 14, 2012 9.525 9.669 9.503 9.611 14,506,657 +0.00(+0.00%)
May 11, 2012 9.561 9.727 9.532 9.611 9,185,047 -0.01(-0.08%)
May 10, 2012 9.734 9.734 9.590 9.619 15,219,521 -0.04(-0.45%)
May 09, 2012 9.539 9.727 9.517 9.662 15,127,581 +0.01(+0.15%)
May 08, 2012 9.770 9.777 9.532 9.647 25,643,216 -0.17(-1.76%)
May 07, 2012 9.799 9.904 9.799 9.821 13,803,446 -0.05(-0.51%)
May 04, 2012 10.07 10.12 9.864 9.871 15,495,950 -0.24(-2.36%)
May 03, 2012 10.32 10.36 10.04 10.11 16,200,253 -0.19(-1.82%)
May 02, 2012 10.36 10.53 10.25 10.30 20,092,128 -0.04(-0.42%)
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.