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

Corning (NY: GLW )

37.26 +0.58 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
May 01, 2012 10.31 10.42 10.25 10.34 12,942,188 -0.02(-0.21%)
Apr 30, 2012 10.36 10.49 10.30 10.36 16,986,594 -0.07(-0.69%)
Apr 27, 2012 10.36 10.48 10.25 10.43 18,610,632 +0.11(+1.05%)
Apr 26, 2012 10.28 10.41 10.24 10.33 24,988,098 +0.00(+0.00%)
Apr 25, 2012 10.15 10.34 10.02 10.33 52,754,732 +0.69(+7.12%)
Apr 24, 2012 9.496 9.720 9.496 9.640 27,011,292 +0.10(+1.06%)
Apr 23, 2012 9.460 9.597 9.409 9.539 15,805,080 +0.02(+0.23%)
Apr 20, 2012 9.777 9.821 9.496 9.517 27,891,826 -0.25(-2.59%)
Apr 19, 2012 9.785 9.922 9.698 9.770 17,658,328 -0.01(-0.07%)
Apr 18, 2012 9.842 9.857 9.741 9.777 12,468,002 -0.12(-1.17%)
Apr 17, 2012 9.850 9.958 9.806 9.893 13,061,897 +0.09(+0.96%)
Apr 16, 2012 9.857 9.886 9.748 9.799 17,376,928 -0.01(-0.07%)
Apr 13, 2012 9.871 9.925 9.806 9.806 15,790,548 -0.11(-1.09%)
Apr 12, 2012 9.835 9.972 9.777 9.915 15,555,000 +0.14(+1.48%)
Apr 11, 2012 9.785 9.828 9.712 9.770 16,047,539 +0.10(+1.05%)
Apr 10, 2012 9.756 9.857 9.604 9.669 23,758,628 -0.06(-0.67%)
Apr 09, 2012 9.640 9.799 9.575 9.734 16,818,548 -0.04(-0.44%)
Apr 05, 2012 9.850 9.886 9.748 9.777 13,613,457 -0.12(-1.17%)
Apr 04, 2012 9.936 9.994 9.821 9.893 21,681,210 -0.12(-1.23%)
Apr 03, 2012 10.04 10.12 9.951 10.02 20,167,202 -0.02(-0.22%)
Apr 02, 2012 10.12 10.15 9.965 10.04 22,445,026 -0.13(-1.28%)
Mar 30, 2012 10.18 10.23 10.03 10.17 22,260,180 +0.04(+0.36%)
Mar 29, 2012 10.06 10.14 9.972 10.13 24,493,314 +0.01(+0.07%)
Mar 28, 2012 10.25 10.30 10.04 10.12 22,708,240 -0.14(-1.34%)
Mar 27, 2012 10.40 10.50 10.25 10.26 21,943,916 -0.14(-1.39%)
Mar 26, 2012 10.24 10.43 10.11 10.41 22,296,712 +0.28(+2.78%)
Mar 23, 2012 9.980 10.15 9.943 10.12 19,291,244 +0.12(+1.15%)
Mar 22, 2012 10.02 10.11 9.943 10.01 23,855,848 -0.05(-0.50%)
Mar 21, 2012 10.14 10.19 10.06 10.06 20,093,906 -0.09(-0.85%)
Mar 20, 2012 10.27 10.30 10.07 10.15 31,267,960 -0.17(-1.61%)
Mar 19, 2012 10.30 10.40 10.20 10.31 25,974,238 -0.04(-0.35%)
Mar 16, 2012 10.30 10.38 10.20 10.35 35,255,576 +0.09(+0.92%)
Mar 15, 2012 10.13 10.28 10.11 10.25 24,302,968 +0.11(+1.07%)
Mar 14, 2012 10.06 10.15 9.987 10.15 40,070,336 +0.11(+1.08%)
Mar 13, 2012 9.850 10.06 9.828 10.04 33,062,300 +0.32(+3.35%)
Mar 12, 2012 9.597 9.720 9.568 9.712 23,249,976 +0.12(+1.20%)
Mar 09, 2012 9.720 9.777 9.568 9.597 25,057,564 -0.09(-0.89%)
Mar 08, 2012 9.517 9.705 9.503 9.684 28,589,592 +0.32(+3.47%)
Mar 07, 2012 9.286 9.452 9.250 9.359 24,940,612 +0.11(+1.21%)
Mar 06, 2012 9.185 9.272 9.171 9.247 27,364,124 -0.05(-0.58%)
Mar 05, 2012 9.337 9.398 9.229 9.301 23,997,634 -0.08(-0.85%)
Mar 02, 2012 9.380 9.431 9.351 9.380 33,170,048 +0.01(+0.15%)
Mar 01, 2012 9.452 9.460 9.308 9.366 36,177,304 -0.05(-0.54%)
Feb 29, 2012 9.640 9.655 9.402 9.416 37,817,232 -0.22(-2.25%)
Feb 28, 2012 9.806 9.871 9.604 9.633 28,649,478 -0.13(-1.33%)
Feb 27, 2012 9.857 9.864 9.712 9.763 20,572,536 -0.11(-1.13%)
Feb 24, 2012 9.789 9.961 9.767 9.875 14,250,167 +0.12(+1.25%)
Feb 23, 2012 9.738 9.774 9.430 9.753 25,008,310 +0.01(+0.15%)
Feb 22, 2012 9.803 9.853 9.710 9.738 17,185,376 -0.15(-1.53%)
Feb 21, 2012 9.997 10.05 9.868 9.889 21,850,990 -0.05(-0.51%)
Feb 17, 2012 10.03 10.03 9.803 9.940 18,689,910 +0.02(+0.22%)
Feb 16, 2012 9.710 9.983 9.688 9.918 21,124,342 +0.21(+2.14%)
Feb 15, 2012 9.681 9.825 9.667 9.710 22,668,270 +0.03(+0.30%)
Feb 14, 2012 9.810 9.832 9.573 9.681 29,449,274 -0.14(-1.39%)
Feb 13, 2012 9.875 9.896 9.738 9.817 31,154,422 +0.05(+0.51%)
Feb 10, 2012 9.817 9.925 9.753 9.767 23,930,010 -0.14(-1.38%)
Feb 09, 2012 9.896 9.947 9.796 9.904 32,630,450 +0.03(+0.29%)
Feb 08, 2012 9.975 10.00 9.839 9.875 24,285,136 +0.00(+0.00%)
Feb 07, 2012 9.868 9.918 9.774 9.875 29,607,370 +0.01(+0.15%)
Feb 06, 2012 9.853 9.932 9.667 9.861 41,303,472 +0.11(+1.10%)
Feb 03, 2012 9.509 9.789 9.379 9.753 42,658,532 +0.46(+4.95%)
Feb 02, 2012 9.372 9.387 9.286 9.293 25,257,432 +0.03(+0.31%)
Feb 01, 2012 9.329 9.401 9.243 9.264 34,358,356 +0.02(+0.23%)
Jan 31, 2012 9.157 9.250 9.063 9.243 37,804,200 +0.19(+2.06%)
Jan 30, 2012 9.071 9.092 8.999 9.056 31,307,698 -0.01(-0.08%)
Jan 27, 2012 9.049 9.121 8.992 9.063 31,128,144 -0.04(-0.39%)
Jan 26, 2012 9.329 9.401 9.035 9.099 66,106,836 -0.27(-2.91%)
Jan 25, 2012 9.695 9.796 9.365 9.372 84,374,616 -1.13(-10.74%)
Jan 24, 2012 10.23 10.50 10.17 10.50 26,311,970 +0.18(+1.74%)
Jan 23, 2012 10.42 10.45 10.10 10.32 29,788,954 -0.04(-0.35%)
Jan 20, 2012 10.33 10.44 10.26 10.36 23,556,074 -0.02(-0.21%)
Jan 19, 2012 10.32 10.48 10.26 10.38 24,240,656 +0.12(+1.19%)
Jan 18, 2012 10.18 10.36 10.12 10.26 24,497,094 +0.09(+0.92%)
Jan 17, 2012 10.17 10.31 10.09 10.16 17,226,940 +0.11(+1.07%)
Jan 13, 2012 10.08 10.15 9.968 10.05 25,748,290 -0.14(-1.41%)
Jan 12, 2012 10.36 10.38 10.06 10.20 22,299,588 -0.09(-0.84%)
Jan 11, 2012 10.03 10.33 10.01 10.28 23,808,242 +0.24(+2.36%)
Jan 10, 2012 9.997 10.09 9.889 10.05 23,521,802 +0.18(+1.82%)
Jan 09, 2012 9.803 9.904 9.695 9.868 19,694,602 +0.16(+1.66%)
Jan 06, 2012 9.573 9.810 9.509 9.706 22,822,656 +0.17(+1.77%)
Jan 05, 2012 9.415 9.566 9.348 9.537 14,282,696 +0.08(+0.84%)
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.