Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Corning
(NY:
GLW
)
36.28
+0.16 (+0.44%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2009
11.76
11.80
11.54
11.77
15,956,961
+0.07(+0.60%)
Nov 27, 2009
11.58
11.79
11.47
11.70
7,915,787
-0.20(-1.66%)
Nov 25, 2009
11.68
11.97
11.68
11.90
12,996,514
+0.23(+2.00%)
Nov 24, 2009
11.65
11.77
11.59
11.67
12,051,589
+0.03(+0.24%)
Nov 23, 2009
11.77
11.93
11.58
11.64
16,203,911
+0.06(+0.49%)
Nov 20, 2009
11.65
11.67
11.55
11.58
13,437,430
-0.11(-0.97%)
Nov 19, 2009
11.77
11.82
11.58
11.70
16,316,924
-0.20(-1.66%)
Nov 18, 2009
11.94
12.15
11.84
11.89
19,796,004
-0.08(-0.65%)
Nov 17, 2009
11.75
12.02
11.74
11.97
15,660,704
+0.08(+0.65%)
Nov 16, 2009
11.82
11.96
11.74
11.89
21,653,336
+0.14(+1.20%)
Nov 13, 2009
11.66
11.84
11.59
11.75
20,314,786
+0.15(+1.28%)
Nov 12, 2009
11.37
11.68
11.35
11.60
26,416,956
+0.11(+0.92%)
Nov 11, 2009
11.20
11.52
11.12
11.50
23,200,844
+0.35(+3.10%)
Nov 10, 2009
11.00
11.17
10.95
11.15
11,316,389
+0.00(+0.00%)
Nov 09, 2009
10.83
11.17
10.81
11.15
14,091,797
+0.35(+3.27%)
Nov 06, 2009
10.60
10.93
10.56
10.80
12,718,134
+0.02(+0.20%)
Nov 05, 2009
10.58
10.87
10.57
10.78
17,165,952
+0.28(+2.69%)
Nov 04, 2009
10.49
10.60
10.36
10.50
19,977,208
+0.20(+1.92%)
Nov 03, 2009
10.21
10.32
10.11
10.30
20,713,916
+0.05(+0.48%)
Nov 02, 2009
10.33
10.35
9.980
10.25
32,980,530
-0.06(-0.62%)
Oct 30, 2009
10.59
10.63
10.23
10.31
25,859,546
-0.37(-3.50%)
Oct 29, 2009
10.55
10.71
10.51
10.69
17,426,722
+0.25(+2.37%)
Oct 28, 2009
10.56
10.58
10.26
10.44
32,072,910
-0.22(-2.05%)
Oct 27, 2009
10.95
11.03
10.55
10.66
24,272,370
-0.29(-2.64%)
Oct 26, 2009
11.05
11.28
10.87
10.95
20,235,560
-0.10(-0.89%)
Oct 23, 2009
11.01
11.10
10.95
11.05
30,313,102
+0.04(+0.32%)
Oct 22, 2009
10.95
11.12
10.80
11.01
22,818,166
+0.06(+0.58%)
Oct 21, 2009
11.12
11.29
10.93
10.95
17,543,194
-0.03(-0.26%)
Oct 20, 2009
10.93
10.99
10.89
10.98
15,098,500
+0.01(+0.06%)
Oct 19, 2009
10.71
10.97
10.71
10.97
19,865,718
+0.12(+1.11%)
Oct 16, 2009
10.90
10.91
10.69
10.85
24,360,002
-0.09(-0.84%)
Oct 15, 2009
11.10
11.21
10.90
10.94
24,831,824
-0.33(-2.94%)
Oct 14, 2009
11.07
11.29
10.98
11.27
22,363,390
+0.43(+3.97%)
Oct 13, 2009
11.09
11.10
10.74
10.84
18,592,672
-0.28(-2.48%)
Oct 12, 2009
11.18
11.20
10.95
11.12
11,319,331
+0.05(+0.45%)
Oct 09, 2009
10.88
11.09
10.88
11.07
10,143,545
+0.14(+1.29%)
Oct 08, 2009
11.01
11.15
10.89
10.93
15,864,962
+0.07(+0.65%)
Oct 07, 2009
10.93
11.15
10.83
10.86
17,438,942
-0.08(-0.77%)
Oct 06, 2009
10.83
11.16
10.79
10.94
37,673,040
+0.49(+4.66%)
Oct 05, 2009
10.32
10.53
10.16
10.45
26,366,806
+0.18(+1.72%)
Oct 02, 2009
10.43
10.50
10.24
10.28
23,897,066
-0.27(-2.54%)
Oct 01, 2009
10.74
10.77
10.48
10.55
25,190,204
-0.26(-2.42%)
Sep 30, 2009
10.73
10.94
10.55
10.81
25,203,924
+0.09(+0.86%)
Sep 29, 2009
10.66
10.81
10.55
10.71
22,664,348
+0.07(+0.66%)
Sep 28, 2009
10.52
10.66
10.37
10.64
15,118,134
+0.17(+1.62%)
Sep 25, 2009
10.52
10.59
10.38
10.47
19,232,064
-0.06(-0.60%)
Sep 24, 2009
10.93
11.02
10.52
10.54
26,322,346
-0.39(-3.55%)
Sep 23, 2009
10.95
11.15
10.90
10.93
14,039,131
-0.06(-0.51%)
Sep 22, 2009
11.09
11.15
10.88
10.98
14,452,717
-0.02(-0.19%)
Sep 21, 2009
10.76
11.05
10.72
11.00
15,656,067
+0.23(+2.10%)
Sep 18, 2009
11.03
11.12
10.78
10.78
28,710,692
-0.20(-1.80%)
Sep 17, 2009
11.09
11.19
10.94
10.98
22,614,824
+0.03(+0.26%)
Sep 16, 2009
11.05
11.16
10.87
10.95
35,094,232
-0.20(-1.84%)
Sep 15, 2009
11.19
11.24
10.92
11.15
17,437,948
-0.01(-0.13%)
Sep 14, 2009
11.12
11.19
10.97
11.17
15,612,561
-0.16(-1.43%)
Sep 11, 2009
11.51
11.54
11.17
11.33
19,373,968
-0.08(-0.74%)
Sep 10, 2009
11.08
11.50
10.99
11.41
22,250,552
+0.25(+2.28%)
Sep 09, 2009
10.84
11.19
10.81
11.16
20,617,882
+0.30(+2.80%)
Sep 08, 2009
10.87
10.95
10.69
10.86
23,260,746
+0.04(+0.39%)
Sep 04, 2009
10.71
10.84
10.55
10.81
21,184,548
+0.08(+0.79%)
Sep 03, 2009
10.73
10.79
10.57
10.73
19,216,056
+0.08(+0.80%)
Sep 02, 2009
10.41
10.74
10.32
10.64
23,104,988
+0.17(+1.62%)
Sep 01, 2009
10.68
10.79
10.42
10.47
22,775,948
-0.17(-1.59%)
Aug 31, 2009
11.13
11.13
10.58
10.64
29,898,626
-0.59(-5.22%)
Aug 28, 2009
11.36
11.53
11.15
11.23
13,177,539
+0.00(+0.00%)
Aug 27, 2009
11.26
11.29
10.95
11.23
11,974,677
-0.10(-0.87%)
Aug 26, 2009
11.39
11.43
11.19
11.33
11,671,712
-0.08(-0.74%)
Aug 25, 2009
11.33
11.51
11.22
11.41
14,169,818
+0.18(+1.57%)
Aug 24, 2009
11.43
11.46
11.20
11.24
11,685,867
-0.12(-1.06%)
Aug 21, 2009
11.40
11.41
11.15
11.36
19,605,518
+0.14(+1.26%)
Aug 20, 2009
10.99
11.28
10.99
11.22
13,684,565
+0.11(+0.95%)
Aug 19, 2009
11.04
11.19
10.91
11.11
10,789,659
-0.10(-0.88%)
Aug 18, 2009
10.96
11.26
10.95
11.21
19,427,038
+0.37(+3.39%)
Aug 17, 2009
10.98
11.01
10.67
10.84
21,458,444
-0.36(-3.21%)
Aug 14, 2009
11.61
11.63
11.11
11.20
19,442,646
-0.43(-3.70%)
Aug 13, 2009
11.47
11.65
11.36
11.63
15,508,416
+0.18(+1.54%)
Aug 12, 2009
11.28
11.58
11.28
11.46
17,135,700
+0.16(+1.37%)
Aug 11, 2009
11.35
11.40
11.15
11.30
21,962,152
-0.26(-2.26%)
Aug 10, 2009
11.89
11.90
11.49
11.56
19,753,954
-0.40(-3.36%)
Aug 07, 2009
11.90
12.05
11.85
11.96
19,151,832
+0.24(+2.05%)
Aug 06, 2009
11.73
11.86
11.67
11.72
16,379,261
+0.02(+0.18%)
Aug 05, 2009
11.72
11.81
11.65
11.70
22,843,000
-0.05(-0.42%)
Aug 04, 2009
11.78
11.96
11.73
11.75
23,805,850
-0.11(-0.89%)
Aug 03, 2009
12.08
12.14
11.80
11.86
19,012,446
-0.14(-1.18%)
Jul 31, 2009
11.92
12.03
11.56
12.00
20,759,372
+0.06(+0.53%)
Jul 30, 2009
11.93
12.09
11.91
11.94
20,985,128
+0.09(+0.78%)
Jul 29, 2009
11.78
11.89
11.62
11.84
14,684,180
-0.06(-0.53%)
Jul 28, 2009
11.60
11.95
11.51
11.91
16,801,388
+0.37(+3.18%)
Jul 27, 2009
11.71
11.84
11.39
11.54
30,698,944
-0.46(-3.82%)
Jul 24, 2009
11.87
12.03
11.60
12.00
27,441,334
+0.15(+1.25%)
Jul 23, 2009
11.72
11.99
11.63
11.85
26,169,406
+0.24(+2.07%)
Jul 22, 2009
11.77
11.86
11.56
11.61
26,492,882
-0.18(-1.56%)
Jul 21, 2009
11.96
11.99
11.65
11.79
22,827,348
-0.13(-1.12%)
Jul 20, 2009
11.75
12.00
11.75
11.93
17,088,630
+0.19(+1.62%)
Jul 17, 2009
11.51
11.77
11.51
11.74
19,233,930
+0.16(+1.34%)
Jul 16, 2009
11.26
11.64
11.12
11.58
17,050,016
+0.28(+2.50%)
Jul 15, 2009
10.96
11.34
10.96
11.30
18,140,918
+0.42(+3.89%)
Jul 14, 2009
10.66
10.95
10.52
10.88
16,853,176
+0.24(+2.26%)
Jul 13, 2009
10.40
10.64
10.40
10.64
15,715,924
+0.22(+2.10%)
Jul 10, 2009
10.26
10.53
10.17
10.42
19,276,546
+0.23(+2.22%)
Jul 09, 2009
10.06
10.28
9.998
10.19
26,269,356
+0.16(+1.55%)
Jul 08, 2009
10.14
10.29
9.868
10.04
26,901,876
-0.11(-1.04%)
Jul 07, 2009
10.72
10.76
10.11
10.14
22,402,366
-0.58(-5.40%)
Jul 06, 2009
10.74
10.97
10.55
10.72
20,659,476
+0.04(+0.33%)
Jul 02, 2009
10.83
10.94
10.60
10.69
21,981,866
-0.31(-2.82%)
Jul 01, 2009
11.43
11.51
10.95
11.00
31,859,694
-0.34(-2.99%)
Jun 30, 2009
11.58
11.63
11.19
11.34
20,764,710
-0.15(-1.29%)
Jun 29, 2009
11.67
11.67
11.38
11.48
10,905,417
-0.07(-0.61%)
Jun 26, 2009
11.34
11.67
11.27
11.55
24,428,456
+0.17(+1.49%)
Jun 25, 2009
11.20
11.39
11.15
11.39
20,884,630
+0.50(+4.60%)
Jun 24, 2009
10.80
11.10
10.79
10.88
15,247,054
+0.06(+0.59%)
Jun 23, 2009
10.75
10.87
10.59
10.82
12,444,744
+0.12(+1.12%)
Jun 22, 2009
10.73
10.85
10.64
10.70
14,080,220
-0.10(-0.92%)
Jun 19, 2009
10.87
10.91
10.68
10.80
17,797,100
-0.04(-0.39%)
Jun 18, 2009
10.82
10.96
10.55
10.84
12,625,853
+0.06(+0.52%)
Jun 17, 2009
10.93
11.02
10.70
10.79
15,244,800
-0.12(-1.10%)
Jun 16, 2009
11.11
11.29
10.83
10.91
19,784,706
-0.20(-1.84%)
Jun 15, 2009
10.98
11.14
10.93
11.11
13,953,145
-0.11(-0.94%)
Jun 12, 2009
11.17
11.22
10.88
11.22
15,512,318
-0.05(-0.44%)
Jun 11, 2009
11.37
11.48
11.23
11.27
21,342,036
-0.09(-0.81%)
Jun 10, 2009
11.59
11.60
11.19
11.36
24,619,746
-0.02(-0.19%)
Jun 09, 2009
11.05
11.57
11.03
11.38
23,412,718
+0.42(+3.80%)
Jun 08, 2009
10.88
11.07
10.72
10.96
15,366,490
-0.04(-0.32%)
Jun 05, 2009
11.25
11.29
10.90
11.00
21,849,528
-0.04(-0.32%)
Jun 04, 2009
10.79
11.07
10.76
11.03
16,481,641
+0.27(+2.49%)
Jun 03, 2009
10.86
10.91
10.55
10.76
16,576,876
-0.18(-1.66%)
Jun 02, 2009
11.02
11.04
10.75
10.95
21,134,530
-0.08(-0.72%)
Jun 01, 2009
10.55
11.21
10.47
11.03
24,755,470
+0.65(+6.26%)
May 29, 2009
10.09
10.38
10.02
10.38
21,843,760
+0.37(+3.67%)
May 28, 2009
10.58
10.58
9.797
10.01
32,670,888
-0.31(-3.01%)
May 27, 2009
10.43
10.64
10.28
10.32
17,650,510
-0.11(-1.08%)
May 26, 2009
9.952
10.52
9.868
10.43
20,959,348
+0.38(+3.79%)
May 22, 2009
10.03
10.15
9.853
10.05
15,913,545
+0.13(+1.28%)
May 21, 2009
10.16
10.19
9.797
9.924
14,425,146
-0.35(-3.37%)
May 20, 2009
10.23
10.77
10.21
10.27
31,297,964
+0.23(+2.25%)
May 19, 2009
10.07
10.16
9.825
10.04
18,267,042
+0.06(+0.57%)
May 18, 2009
9.889
10.11
9.741
9.988
21,983,104
+0.19(+1.95%)
May 15, 2009
10.00
10.13
9.698
9.797
23,326,780
-0.14(-1.42%)
May 14, 2009
9.508
10.03
9.508
9.938
18,661,520
+0.44(+4.61%)
May 13, 2009
9.663
9.762
9.389
9.501
22,051,656
-0.32(-3.24%)
May 12, 2009
10.06
10.11
9.663
9.818
29,153,216
-0.11(-1.14%)
May 11, 2009
10.14
10.21
9.896
9.931
16,989,646
-0.35(-3.43%)
May 08, 2009
10.46
10.64
10.14
10.28
23,925,730
-0.06(-0.61%)
May 07, 2009
11.16
11.20
10.23
10.35
28,952,400
-0.74(-6.68%)
May 06, 2009
10.97
11.19
10.87
11.09
26,902,244
+0.29(+2.68%)
May 05, 2009
10.45
10.83
10.45
10.80
22,948,808
+0.28(+2.69%)
May 04, 2009
10.45
10.55
10.44
10.52
21,834,502
+0.43(+4.27%)
May 01, 2009
10.53
10.53
9.698
10.09
32,975,230
-0.23(-2.26%)
Apr 30, 2009
10.79
10.85
10.23
10.32
32,250,534
-0.16(-1.55%)
Apr 29, 2009
10.48
10.66
10.42
10.48
26,753,552
+0.11(+1.09%)
Apr 28, 2009
10.93
10.93
10.30
10.37
38,244,548
-0.81(-7.26%)
Apr 27, 2009
11.07
11.55
10.95
11.18
47,562,976
+0.36(+3.33%)
Apr 24, 2009
10.73
10.89
10.38
10.82
30,422,534
+0.15(+1.39%)
Apr 23, 2009
10.55
10.69
10.23
10.67
22,117,558
+0.26(+2.51%)
Apr 22, 2009
10.54
10.72
10.34
10.41
23,081,422
-0.24(-2.25%)
Apr 21, 2009
10.16
10.84
10.08
10.65
19,465,526
+0.35(+3.43%)
Apr 20, 2009
10.61
10.71
10.23
10.30
13,749,157
-0.48(-4.45%)
Apr 17, 2009
10.73
10.84
10.48
10.78
25,543,066
+0.15(+1.39%)
Apr 16, 2009
10.46
10.73
10.31
10.63
16,910,496
+0.25(+2.45%)
Apr 15, 2009
10.33
10.40
10.06
10.38
13,684,270
+0.08(+0.75%)
Apr 14, 2009
10.48
10.50
10.25
10.30
18,002,882
-0.14(-1.35%)
Apr 13, 2009
10.43
10.53
10.29
10.44
19,744,262
-0.22(-2.05%)
Apr 09, 2009
10.91
10.94
10.60
10.66
27,396,598
+0.13(+1.21%)
Apr 08, 2009
10.38
10.60
10.23
10.53
20,120,030
+0.34(+3.32%)
Apr 07, 2009
10.62
10.62
10.17
10.19
37,113,576
-0.90(-8.14%)
Apr 06, 2009
11.16
11.19
10.85
11.10
37,893,364
-0.17(-1.50%)
Apr 03, 2009
10.73
11.29
10.48
11.27
38,459,168
+0.51(+4.72%)
Apr 02, 2009
10.26
10.86
10.17
10.76
59,817,720
+0.77(+7.70%)
Apr 01, 2009
9.359
10.25
9.317
9.988
56,914,864
+0.62(+6.63%)
Mar 31, 2009
9.197
9.578
9.169
9.366
22,915,298
+0.28(+3.11%)
Mar 30, 2009
9.338
9.352
8.865
9.084
24,423,496
-0.96(-9.56%)
Mar 26, 2009
9.656
10.19
9.656
10.04
35,386,060
+0.50(+5.25%)
Mar 25, 2009
9.423
9.804
9.218
9.543
34,896,632
+0.25(+2.66%)
Mar 24, 2009
9.190
9.529
9.105
9.296
32,564,778
+0.13(+1.46%)
Mar 23, 2009
9.176
9.236
9.112
9.162
58,143,860
+0.39(+4.42%)
Mar 20, 2009
9.176
9.310
8.696
8.774
41,060,496
-0.16(-1.74%)
Mar 19, 2009
9.352
9.352
8.519
8.929
37,440,304
+0.11(+1.20%)
Mar 18, 2009
8.682
8.964
8.406
8.823
22,243,960
+0.06(+0.73%)
Mar 17, 2009
8.018
8.759
7.934
8.759
31,533,016
+0.73(+9.15%)
Mar 16, 2009
8.322
8.442
8.004
8.025
15,635,505
-0.24(-2.90%)
Mar 13, 2009
8.421
8.456
7.927
8.265
0
-0.10(-1.18%)
Mar 12, 2009
8.004
8.385
7.905
8.364
25,432,920
+0.32(+4.04%)
Mar 11, 2009
7.919
8.110
7.856
8.039
21,952,954
+0.13(+1.70%)
Mar 10, 2009
7.207
7.941
7.164
7.905
29,760,616
+0.85(+12.11%)
Mar 09, 2009
7.072
7.552
7.002
7.051
20,292,940
-0.11(-1.48%)
Mar 06, 2009
7.178
7.517
6.960
7.157
0
+0.04(+0.50%)
Mar 05, 2009
7.235
7.425
7.058
7.122
25,996,360
-0.28(-3.72%)
Mar 04, 2009
6.465
7.679
6.465
7.397
30,108,646
+0.70(+10.43%)
Mar 02, 2009
7.291
7.482
6.649
6.698
40,800,908
-0.75(-10.05%)
Feb 27, 2009
7.256
7.679
7.150
7.447
0
+0.06(+0.76%)
Feb 26, 2009
7.447
7.835
7.362
7.390
28,611,516
+0.04(+0.58%)
Feb 25, 2009
7.108
7.538
6.889
7.348
25,640,440
+0.19(+2.66%)
Feb 24, 2009
6.727
7.228
6.727
7.157
24,104,586
+0.48(+7.19%)
Feb 23, 2009
6.917
6.995
6.614
6.677
24,125,400
-0.25(-3.57%)
Feb 20, 2009
6.825
7.080
6.741
6.924
0
-0.26(-3.63%)
Feb 19, 2009
7.651
7.750
7.136
7.185
19,625,262
-0.40(-5.30%)
Feb 18, 2009
7.665
7.785
7.503
7.588
20,625,052
-0.03(-0.37%)
Feb 17, 2009
7.941
7.948
7.602
7.616
20,403,938
-0.54(-6.66%)
Feb 13, 2009
7.983
8.301
7.962
8.159
20,037,008
+0.14(+1.76%)
Feb 12, 2009
7.623
8.047
7.559
8.018
22,358,568
+0.13(+1.70%)
Feb 11, 2009
7.955
7.987
7.715
7.884
15,091,671
-0.01(-0.09%)
Feb 10, 2009
8.244
8.470
7.799
7.891
27,251,250
-0.52(-6.13%)
Feb 09, 2009
8.421
8.682
8.237
8.406
27,586,230
+0.13(+1.53%)
Feb 06, 2009
7.870
8.371
7.870
8.279
39,487,464
+0.54(+6.93%)
Feb 05, 2009
7.461
7.835
7.277
7.743
28,049,374
+0.16(+2.05%)
Feb 04, 2009
7.341
7.976
7.341
7.588
28,667,356
+0.30(+4.17%)
Feb 03, 2009
7.355
7.355
7.027
7.284
14,477,732
+0.05(+0.68%)
Feb 02, 2009
7.009
7.334
6.981
7.235
20,098,458
+0.10(+1.38%)
Jan 30, 2009
7.454
7.454
7.058
7.136
0
-0.26(-3.53%)
Jan 29, 2009
7.588
7.651
7.235
7.397
21,129,276
-0.28(-3.59%)
Jan 28, 2009
7.171
7.694
7.164
7.672
29,057,448
+0.62(+8.81%)
Jan 27, 2009
6.585
7.207
6.529
7.051
47,021,284
+0.03(+0.40%)
Jan 26, 2009
7.044
7.058
6.832
7.023
25,435,066
-0.04(-0.50%)
Jan 23, 2009
6.494
7.164
6.465
7.058
23,975,314
+0.35(+5.26%)
Jan 22, 2009
6.578
6.811
6.437
6.705
18,629,514
-0.01(-0.21%)
Jan 21, 2009
6.607
6.720
6.331
6.720
28,137,062
+0.28(+4.27%)
Jan 20, 2009
6.811
6.917
6.444
6.444
18,114,746
-0.40(-5.88%)
Jan 16, 2009
6.952
7.051
6.550
6.847
0
+0.06(+0.83%)
Jan 15, 2009
6.480
6.896
6.416
6.790
22,150,886
+0.30(+4.68%)
Jan 14, 2009
6.550
6.734
6.395
6.487
30,509,656
-0.32(-4.67%)
Jan 13, 2009
6.705
6.868
6.536
6.804
30,003,246
-0.23(-3.21%)
Jan 12, 2009
7.623
7.623
6.960
7.030
22,318,342
-0.52(-6.92%)
Jan 09, 2009
7.863
7.877
7.475
7.552
19,151,482
-0.30(-3.78%)
Jan 08, 2009
7.687
7.877
7.496
7.849
18,844,104
-0.01(-0.18%)
Jan 07, 2009
8.004
8.117
7.743
7.863
24,654,744
-0.29(-3.55%)
Jan 06, 2009
7.545
8.181
7.545
8.152
32,766,218
+0.68(+9.17%)
Jan 05, 2009
7.164
7.623
7.044
7.468
29,881,856
+0.37(+5.27%)
Jan 02, 2009
6.776
7.143
6.585
7.094
0
+0.37(+5.46%)
Jan 01, 2009
6.416
6.776
6.381
6.727
0
+0.00(+0.00%)
Dec 31, 2008
6.416
6.776
6.381
6.727
18,782,844
+0.37(+5.77%)
Dec 30, 2008
6.169
6.388
6.155
6.360
13,193,646
+0.21(+3.44%)
Dec 29, 2008
6.225
6.254
6.070
6.148
9,966,808
-0.11(-1.69%)
Dec 26, 2008
6.190
6.282
6.176
6.254
0
+0.07(+1.14%)
Dec 24, 2008
6.120
6.211
6.084
6.183
4,184,017
+0.06(+0.92%)
Dec 23, 2008
6.120
6.331
6.070
6.127
16,114,438
-0.06(-0.91%)
Dec 22, 2008
6.338
6.338
6.021
6.183
15,622,128
-0.02(-0.34%)
Dec 19, 2008
6.360
6.473
6.141
6.204
27,218,234
-0.06(-0.90%)
Dec 18, 2008
6.501
6.557
6.162
6.261
21,804,956
-0.23(-3.48%)
Dec 17, 2008
6.254
6.621
6.197
6.487
18,724,056
+0.03(+0.44%)
Dec 16, 2008
6.070
6.538
6.000
6.458
24,064,358
+0.47(+7.90%)
Dec 15, 2008
6.070
6.070
5.858
5.985
14,736,907
+0.02(+0.35%)
Dec 12, 2008
5.717
6.035
5.647
5.964
0
+0.09(+1.56%)
Dec 11, 2008
6.162
6.303
5.809
5.873
26,697,328
-0.35(-5.67%)
Dec 10, 2008
6.261
6.480
6.098
6.225
24,245,948
+0.02(+0.34%)
Dec 09, 2008
6.162
6.501
6.028
6.204
32,035,656
-0.14(-2.22%)
Dec 08, 2008
6.155
6.437
6.155
6.345
27,797,894
+0.32(+5.27%)
Dec 05, 2008
5.795
6.035
5.576
6.028
0
+0.14(+2.40%)
Dec 04, 2008
6.021
6.120
5.760
5.887
32,140,066
-0.23(-3.81%)
Dec 03, 2008
5.964
6.176
5.724
6.120
28,758,350
+0.06(+1.05%)
Dec 02, 2008
6.077
6.105
5.781
6.056
21,590,252
+0.07(+1.18%)
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
.