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 (%)
Dec 31, 2013
13.58
13.59
13.59
13.59
6,744,275
+0.03(+0.22%)
Dec 30, 2013
13.54
13.61
13.52
13.56
7,206,971
+0.01(+0.06%)
Dec 27, 2013
13.54
13.62
13.52
13.55
5,515,441
+0.03(+0.23%)
Dec 26, 2013
13.46
13.55
13.45
13.52
8,277,621
+0.07(+0.51%)
Dec 24, 2013
13.41
13.52
13.41
13.45
3,630,835
+0.06(+0.46%)
Dec 23, 2013
13.32
13.49
13.32
13.39
8,775,929
+0.10(+0.75%)
Dec 20, 2013
13.27
13.46
13.24
13.29
20,795,674
+0.01(+0.06%)
Dec 19, 2013
13.26
13.33
13.23
13.29
10,012,601
+0.04(+0.29%)
Dec 18, 2013
13.08
13.29
13.00
13.25
15,065,016
+0.11(+0.87%)
Dec 17, 2013
13.08
13.15
13.07
13.13
13,125,328
+0.13(+1.00%)
Dec 16, 2013
12.95
13.05
12.92
13.00
10,127,656
+0.13(+1.01%)
Dec 13, 2013
13.07
13.08
12.86
12.88
12,550,226
-0.10(-0.76%)
Dec 12, 2013
12.80
13.01
12.79
12.97
13,931,357
+0.05(+0.41%)
Dec 11, 2013
13.13
13.15
12.88
12.92
16,720,226
-0.24(-1.85%)
Dec 10, 2013
12.99
13.25
12.98
13.17
11,526,715
+0.18(+1.41%)
Dec 09, 2013
13.02
13.07
12.94
12.98
9,967,633
-0.07(-0.53%)
Dec 06, 2013
12.84
13.09
12.84
13.05
14,144,758
+0.37(+2.89%)
Dec 05, 2013
12.76
12.86
12.68
12.68
25,840,828
-0.11(-0.89%)
Dec 04, 2013
12.75
12.91
12.68
12.80
14,723,831
+0.00(+0.00%)
Dec 03, 2013
12.95
12.95
12.68
12.80
19,706,644
-0.21(-1.64%)
Dec 02, 2013
13.03
13.16
12.97
13.01
13,360,237
-0.02(-0.12%)
Nov 29, 2013
13.09
13.12
12.95
13.03
5,886,418
-0.07(-0.52%)
Nov 27, 2013
13.03
13.11
13.02
13.10
7,524,175
+0.07(+0.53%)
Nov 26, 2013
13.03
13.17
12.95
13.03
16,843,026
+0.00(+0.00%)
Nov 25, 2013
13.18
13.21
12.97
13.03
10,788,842
-0.14(-1.04%)
Nov 22, 2013
13.06
13.17
12.92
13.17
13,636,596
+0.09(+0.70%)
Nov 21, 2013
12.90
13.13
12.90
13.07
12,593,357
+0.23(+1.78%)
Nov 20, 2013
12.88
13.03
12.78
12.84
10,440,065
-0.02(-0.12%)
Nov 19, 2013
12.79
12.98
12.78
12.86
12,208,871
+0.06(+0.48%)
Nov 18, 2013
12.94
13.03
12.74
12.80
14,094,419
-0.18(-1.35%)
Nov 15, 2013
12.85
12.97
12.83
12.97
18,904,010
+0.17(+1.31%)
Nov 14, 2013
12.87
12.96
12.69
12.81
17,194,876
-0.05(-0.36%)
Nov 13, 2013
12.64
12.94
12.62
12.85
14,889,121
+0.17(+1.32%)
Nov 12, 2013
12.56
12.77
12.54
12.68
14,695,574
+0.11(+0.84%)
Nov 11, 2013
12.56
12.62
12.48
12.58
9,773,338
+0.01(+0.06%)
Nov 08, 2013
12.39
12.59
12.31
12.57
18,186,440
+0.20(+1.66%)
Nov 07, 2013
12.56
12.65
12.30
12.37
17,353,586
-0.18(-1.45%)
Nov 06, 2013
12.53
12.58
12.37
12.55
16,297,358
+0.04(+0.30%)
Nov 05, 2013
12.61
12.75
12.47
12.51
30,393,304
-0.58(-4.40%)
Nov 04, 2013
13.05
13.15
13.00
13.09
13,240,536
+0.10(+0.76%)
Nov 01, 2013
12.96
13.15
12.90
12.99
13,464,743
+0.03(+0.23%)
Oct 31, 2013
12.78
13.09
12.74
12.96
22,448,292
+0.07(+0.53%)
Oct 30, 2013
13.39
13.42
12.83
12.89
20,365,352
-0.39(-2.91%)
Oct 29, 2013
13.15
13.31
13.06
13.28
18,820,920
+0.16(+1.21%)
Oct 28, 2013
13.11
13.19
12.99
13.12
13,289,098
-0.04(-0.29%)
Oct 25, 2013
13.25
13.28
13.00
13.15
20,516,228
-0.10(-0.74%)
Oct 24, 2013
13.26
13.28
12.76
13.25
48,641,516
-0.03(-0.23%)
Oct 23, 2013
13.68
13.70
12.68
13.28
112,287,488
+1.65(+14.14%)
Oct 22, 2013
11.51
11.74
11.50
11.64
26,666,286
+0.20(+1.72%)
Oct 21, 2013
11.39
11.47
11.37
11.44
10,739,702
+0.07(+0.60%)
Oct 18, 2013
11.33
11.40
11.24
11.37
19,823,250
+0.13(+1.15%)
Oct 17, 2013
10.89
11.29
10.89
11.24
19,448,164
+0.31(+2.84%)
Oct 16, 2013
10.88
10.97
10.85
10.93
17,541,800
+0.11(+1.05%)
Oct 15, 2013
10.86
10.99
10.75
10.82
17,108,094
-0.11(-0.97%)
Oct 14, 2013
10.84
10.99
10.77
10.93
14,858,406
-0.03(-0.28%)
Oct 11, 2013
10.82
10.96
10.74
10.96
20,154,782
-0.01(-0.07%)
Oct 10, 2013
10.79
10.97
10.72
10.96
17,783,590
+0.34(+3.21%)
Oct 09, 2013
10.63
10.69
10.48
10.62
20,393,254
+0.01(+0.07%)
Oct 08, 2013
10.97
10.99
10.61
10.61
21,532,002
-0.36(-3.31%)
Oct 07, 2013
10.94
11.07
10.89
10.98
15,144,432
-0.11(-1.03%)
Oct 04, 2013
10.82
11.11
10.82
11.09
17,560,294
+0.25(+2.31%)
Oct 03, 2013
10.99
11.05
10.80
10.84
17,066,050
-0.17(-1.58%)
Oct 02, 2013
11.07
11.11
10.97
11.02
16,589,430
-0.16(-1.42%)
Oct 01, 2013
11.07
11.18
11.01
11.18
10,879,404
+0.11(+1.03%)
Sep 30, 2013
11.05
11.15
10.97
11.06
13,853,755
-0.11(-0.95%)
Sep 27, 2013
11.29
11.30
11.09
11.17
12,729,208
-0.16(-1.41%)
Sep 26, 2013
11.33
11.37
11.25
11.33
14,181,349
+0.02(+0.13%)
Sep 25, 2013
11.27
11.37
11.27
11.31
12,732,538
+0.03(+0.27%)
Sep 24, 2013
11.21
11.32
11.19
11.28
15,328,131
+0.05(+0.40%)
Sep 23, 2013
11.18
11.32
11.08
11.24
19,868,480
+0.11(+1.02%)
Sep 20, 2013
11.27
11.34
11.12
11.12
18,007,818
-0.15(-1.34%)
Sep 19, 2013
11.44
11.46
11.24
11.27
13,603,013
-0.11(-1.00%)
Sep 18, 2013
11.17
11.44
11.15
11.39
24,262,244
+0.28(+2.53%)
Sep 17, 2013
10.99
11.11
10.90
11.11
15,060,376
+0.12(+1.10%)
Sep 16, 2013
11.21
11.14
10.98
10.99
15,945,104
-0.11(-1.02%)
Sep 13, 2013
11.04
11.10
10.93
11.10
9,676,473
+0.11(+1.03%)
Sep 12, 2013
11.28
11.29
10.91
10.99
22,131,790
-0.30(-2.69%)
Sep 11, 2013
11.27
11.32
11.21
11.29
10,193,278
+0.02(+0.20%)
Sep 10, 2013
11.17
11.27
11.13
11.27
12,326,041
+0.17(+1.57%)
Sep 09, 2013
10.93
11.12
10.93
11.09
11,029,726
+0.17(+1.60%)
Sep 06, 2013
10.98
10.99
10.79
10.92
15,241,758
-0.04(-0.35%)
Sep 05, 2013
10.79
10.99
10.77
10.96
12,680,509
+0.20(+1.90%)
Sep 04, 2013
10.55
10.86
10.53
10.75
17,827,436
+0.20(+1.87%)
Sep 03, 2013
10.66
10.74
10.49
10.55
16,166,019
-0.09(-0.85%)
Aug 30, 2013
10.75
10.77
10.57
10.64
11,166,466
-0.11(-0.99%)
Aug 29, 2013
10.71
10.82
10.68
10.75
10,121,900
+0.01(+0.07%)
Aug 28, 2013
10.73
10.84
10.69
10.74
9,945,828
+0.04(+0.35%)
Aug 27, 2013
11.01
11.01
10.69
10.71
16,136,951
-0.40(-3.59%)
Aug 26, 2013
11.11
11.23
11.10
11.10
13,185,135
-0.02(-0.13%)
Aug 23, 2013
11.07
11.14
11.00
11.12
9,109,220
+0.11(+1.03%)
Aug 22, 2013
10.99
11.13
10.92
11.01
9,521,886
+0.05(+0.48%)
Aug 21, 2013
10.87
11.07
10.83
10.95
14,521,328
+0.06(+0.55%)
Aug 20, 2013
11.09
11.10
10.85
10.89
19,074,976
-0.19(-1.70%)
Aug 19, 2013
11.29
11.32
11.06
11.08
12,613,734
-0.23(-2.06%)
Aug 16, 2013
11.20
11.35
11.17
11.32
16,260,076
+0.09(+0.81%)
Aug 15, 2013
11.26
11.32
11.20
11.23
11,804,244
-0.16(-1.39%)
Aug 14, 2013
11.47
11.50
11.36
11.38
8,748,582
-0.07(-0.59%)
Aug 13, 2013
11.38
11.47
11.35
11.45
8,635,949
+0.08(+0.66%)
Aug 12, 2013
11.33
11.44
11.32
11.38
7,141,994
+0.02(+0.13%)
Aug 09, 2013
11.40
11.44
11.32
11.36
7,685,706
-0.03(-0.26%)
Aug 08, 2013
11.32
11.44
11.24
11.39
9,914,090
+0.08(+0.67%)
Aug 07, 2013
11.28
11.35
11.24
11.32
11,402,139
-0.03(-0.27%)
Aug 06, 2013
11.53
11.53
11.26
11.35
19,398,920
-0.20(-1.76%)
Aug 05, 2013
11.57
11.67
11.53
11.55
9,813,125
-0.05(-0.39%)
Aug 02, 2013
11.62
11.64
11.55
11.59
16,075,550
-0.04(-0.32%)
Aug 01, 2013
11.53
11.68
11.53
11.63
17,176,688
+0.20(+1.71%)
Jul 31, 2013
11.47
11.59
11.38
11.44
19,269,936
+0.00(+0.00%)
Jul 30, 2013
11.46
11.62
11.07
11.44
37,009,376
-0.15(-1.30%)
Jul 29, 2013
11.50
11.63
11.47
11.59
22,346,266
+0.11(+0.92%)
Jul 26, 2013
11.46
11.48
11.33
11.48
12,716,440
-0.02(-0.20%)
Jul 25, 2013
11.40
11.54
11.33
11.50
12,321,256
+0.11(+0.92%)
Jul 24, 2013
11.38
11.54
11.33
11.40
15,486,120
+0.09(+0.80%)
Jul 23, 2013
11.28
11.37
11.23
11.31
8,524,327
+0.02(+0.20%)
Jul 22, 2013
11.33
11.38
11.24
11.29
12,361,326
-0.09(-0.79%)
Jul 19, 2013
11.16
11.38
11.11
11.38
21,360,966
+0.24(+2.16%)
Jul 18, 2013
10.97
11.21
10.94
11.13
13,322,901
+0.03(+0.27%)
Jul 17, 2013
11.26
11.29
10.95
11.10
18,055,346
-0.20(-1.80%)
Jul 16, 2013
11.35
11.40
11.20
11.31
9,069,784
-0.05(-0.46%)
Jul 15, 2013
11.33
11.42
11.26
11.36
7,554,653
+0.05(+0.40%)
Jul 12, 2013
11.31
11.35
11.19
11.32
11,236,407
-0.01(-0.07%)
Jul 11, 2013
11.29
11.35
11.18
11.32
11,079,549
+0.18(+1.62%)
Jul 10, 2013
11.13
11.20
11.04
11.14
8,426,096
+0.02(+0.20%)
Jul 09, 2013
11.01
11.21
11.01
11.12
15,445,215
+0.17(+1.51%)
Jul 08, 2013
11.01
11.03
10.89
10.95
8,690,405
+0.02(+0.21%)
Jul 05, 2013
10.85
10.98
10.81
10.93
7,642,734
+0.18(+1.68%)
Jul 03, 2013
10.77
10.77
10.62
10.75
7,984,546
-0.11(-0.97%)
Jul 02, 2013
10.88
10.95
10.77
10.86
9,951,905
-0.02(-0.21%)
Jul 01, 2013
10.81
10.95
10.75
10.88
9,073,572
+0.17(+1.55%)
Jun 28, 2013
10.74
10.81
10.63
10.71
18,164,984
-0.05(-0.49%)
Jun 27, 2013
10.86
10.91
10.75
10.77
10,258,908
-0.02(-0.21%)
Jun 26, 2013
10.74
10.80
10.60
10.79
13,356,143
+0.09(+0.85%)
Jun 25, 2013
10.60
10.72
10.48
10.70
12,914,955
+0.19(+1.79%)
Jun 24, 2013
10.61
10.68
10.43
10.51
15,890,291
-0.23(-2.10%)
Jun 21, 2013
10.86
10.87
10.63
10.74
20,329,356
-0.04(-0.35%)
Jun 20, 2013
11.06
11.21
10.72
10.77
24,798,112
-0.47(-4.15%)
Jun 19, 2013
11.44
11.48
11.20
11.24
17,847,620
-0.20(-1.71%)
Jun 18, 2013
11.37
11.46
11.36
11.44
13,607,500
+0.06(+0.53%)
Jun 17, 2013
11.30
11.45
11.28
11.38
10,585,955
+0.14(+1.27%)
Jun 14, 2013
11.38
11.41
11.21
11.23
10,004,267
-0.13(-1.13%)
Jun 13, 2013
11.07
11.43
10.93
11.36
15,318,840
+0.23(+2.10%)
Jun 12, 2013
11.36
11.39
11.10
11.13
12,717,941
-0.16(-1.40%)
Jun 11, 2013
11.36
11.47
11.27
11.29
11,925,596
-0.17(-1.51%)
Jun 10, 2013
11.61
11.63
11.42
11.46
13,376,565
-0.12(-1.04%)
Jun 07, 2013
11.37
11.60
11.37
11.58
19,943,334
+0.28(+2.47%)
Jun 06, 2013
11.31
11.37
11.16
11.30
24,690,068
+0.02(+0.13%)
Jun 05, 2013
11.67
11.67
11.26
11.29
24,481,596
-0.44(-3.72%)
Jun 04, 2013
11.79
11.89
11.62
11.72
15,022,989
-0.10(-0.83%)
Jun 03, 2013
11.61
11.82
11.58
11.82
16,842,476
+0.25(+2.15%)
May 31, 2013
11.70
11.83
11.57
11.57
13,671,220
-0.17(-1.41%)
May 30, 2013
11.69
11.84
11.68
11.74
13,117,004
+0.00(+0.00%)
May 29, 2013
11.68
11.82
11.65
11.74
14,830,601
-0.05(-0.45%)
May 28, 2013
11.77
11.94
11.75
11.79
13,619,688
+0.07(+0.64%)
May 24, 2013
11.67
11.77
11.60
11.71
13,670,305
-0.07(-0.57%)
May 23, 2013
11.49
11.81
11.39
11.78
18,221,048
-0.04(-0.32%)
May 22, 2013
12.12
12.22
11.71
11.82
19,162,544
-0.29(-2.41%)
May 21, 2013
12.19
12.21
11.98
12.11
19,810,498
-0.09(-0.74%)
May 20, 2013
12.01
12.29
12.01
12.20
25,911,832
+0.13(+1.05%)
May 17, 2013
11.54
12.07
11.51
12.07
32,528,444
+0.52(+4.47%)
May 16, 2013
11.72
11.80
11.45
11.56
18,982,500
-0.17(-1.47%)
May 15, 2013
11.62
11.75
11.52
11.73
14,997,324
+0.33(+2.89%)
May 13, 2013
11.49
11.59
11.34
11.40
16,536,495
+0.10(+0.93%)
May 10, 2013
11.24
11.39
11.24
11.30
12,219,976
+0.03(+0.27%)
May 09, 2013
11.09
11.41
11.09
11.27
19,574,804
+0.13(+1.21%)
May 08, 2013
11.11
11.15
11.02
11.13
19,450,332
+0.01(+0.07%)
May 07, 2013
11.17
11.18
11.06
11.12
9,397,326
-0.01(-0.07%)
May 06, 2013
11.10
11.22
11.08
11.13
14,300,876
+0.01(+0.07%)
May 03, 2013
10.85
11.18
10.75
11.12
23,189,578
+0.37(+3.48%)
May 02, 2013
10.70
10.79
10.66
10.75
10,103,569
+0.03(+0.28%)
May 01, 2013
10.81
10.85
10.67
10.72
10,730,813
-0.13(-1.17%)
Apr 30, 2013
10.76
10.85
10.65
10.85
15,590,414
+0.07(+0.62%)
Apr 29, 2013
10.73
10.88
10.70
10.78
22,166,972
+0.13(+1.27%)
Apr 26, 2013
10.65
10.69
10.62
10.65
12,906,861
+0.00(+0.00%)
Apr 25, 2013
10.41
10.78
10.38
10.65
32,646,738
+0.28(+2.74%)
Apr 24, 2013
10.10
10.44
10.03
10.36
46,040,020
+0.54(+5.48%)
Apr 23, 2013
9.620
9.822
9.546
9.822
15,353,960
+0.23(+2.42%)
Apr 22, 2013
9.620
9.620
9.456
9.590
14,215,594
-0.01(-0.16%)
Apr 19, 2013
9.777
9.800
9.605
9.605
19,822,242
-0.16(-1.68%)
Apr 18, 2013
9.695
9.807
9.553
9.770
29,656,076
+0.07(+0.77%)
Apr 17, 2013
9.792
9.860
9.643
9.695
24,800,240
-0.16(-1.67%)
Apr 16, 2013
9.875
9.875
9.800
9.860
13,087,609
+0.04(+0.38%)
Apr 15, 2013
9.912
9.920
9.792
9.822
25,080,424
-0.13(-1.28%)
Apr 12, 2013
9.987
10.00
9.882
9.950
19,401,066
-0.05(-0.52%)
Apr 11, 2013
10.03
10.06
9.927
10.00
17,331,368
-0.02(-0.22%)
Apr 10, 2013
10.02
10.08
9.987
10.02
17,674,854
+0.04(+0.37%)
Apr 09, 2013
9.987
10.05
9.935
9.987
18,990,578
+0.00(+0.00%)
Apr 08, 2013
9.968
10.02
9.901
9.987
15,851,660
+0.03(+0.30%)
Apr 05, 2013
9.815
9.994
9.710
9.957
20,518,548
-0.02(-0.22%)
Apr 04, 2013
9.979
10.09
9.964
9.979
13,677,668
+0.00(+0.00%)
Apr 03, 2013
9.950
10.05
9.935
9.979
20,000,008
+0.01(+0.08%)
Apr 02, 2013
9.957
10.02
9.912
9.972
14,132,060
+0.00(+0.00%)
Apr 01, 2013
9.987
10.02
9.852
9.972
18,138,940
+0.00(+0.00%)
Mar 28, 2013
9.860
9.987
9.822
9.972
15,559,262
+0.13(+1.37%)
Mar 27, 2013
9.748
9.860
9.725
9.837
17,189,334
+0.03(+0.31%)
Mar 26, 2013
9.785
9.875
9.718
9.807
20,087,794
+0.07(+0.77%)
Mar 25, 2013
9.807
9.837
9.691
9.733
15,161,088
-0.03(-0.31%)
Mar 22, 2013
9.748
9.815
9.673
9.762
12,527,768
+0.04(+0.46%)
Mar 21, 2013
9.837
9.849
9.665
9.718
16,790,214
-0.14(-1.44%)
Mar 20, 2013
9.643
9.912
9.628
9.860
25,739,746
+0.26(+2.73%)
Mar 19, 2013
9.635
9.695
9.523
9.598
19,616,790
-0.01(-0.16%)
Mar 18, 2013
9.546
9.669
9.467
9.613
23,095,798
-0.05(-0.54%)
Mar 15, 2013
9.531
9.665
9.463
9.665
24,862,078
+0.08(+0.86%)
Mar 14, 2013
9.471
9.590
9.433
9.583
12,997,387
+0.13(+1.35%)
Mar 13, 2013
9.516
9.531
9.433
9.456
10,803,441
-0.02(-0.24%)
Mar 12, 2013
9.448
9.575
9.433
9.478
12,747,547
+0.03(+0.32%)
Mar 11, 2013
9.508
9.553
9.411
9.448
12,263,532
-0.06(-0.63%)
Mar 08, 2013
9.531
9.553
9.433
9.508
15,905,304
+0.04(+0.39%)
Mar 07, 2013
9.471
9.486
9.373
9.471
10,215,026
+0.07(+0.80%)
Mar 06, 2013
9.396
9.456
9.314
9.396
13,122,035
+0.03(+0.32%)
Mar 05, 2013
9.321
9.426
9.254
9.366
16,490,820
+0.10(+1.13%)
Mar 04, 2013
9.344
9.351
9.194
9.261
17,483,568
-0.10(-1.12%)
Mar 01, 2013
9.329
9.381
9.209
9.366
11,943,870
-0.07(-0.71%)
Feb 28, 2013
9.516
9.531
9.403
9.433
16,728,917
+0.01(+0.16%)
Feb 27, 2013
9.194
9.433
9.164
9.418
12,745,898
+0.22(+2.44%)
Feb 26, 2013
9.224
9.306
9.127
9.194
19,186,676
+0.02(+0.24%)
Feb 25, 2013
9.417
9.469
9.171
9.171
16,370,748
-0.19(-2.06%)
Feb 22, 2013
9.342
9.394
9.320
9.365
9,270,526
+0.07(+0.80%)
Feb 21, 2013
9.350
9.379
9.223
9.290
17,890,432
-0.09(-0.95%)
Feb 20, 2013
9.595
9.610
9.342
9.379
15,481,312
-0.20(-2.09%)
Feb 19, 2013
9.528
9.617
9.528
9.580
18,676,990
+0.08(+0.86%)
Feb 15, 2013
9.632
9.639
9.454
9.498
19,353,616
-0.12(-1.24%)
Feb 14, 2013
9.476
9.647
9.424
9.617
22,034,782
+0.13(+1.33%)
Feb 13, 2013
9.365
9.521
9.350
9.491
23,207,016
+0.16(+1.67%)
Feb 12, 2013
9.253
9.424
9.246
9.335
18,123,962
+0.10(+1.04%)
Feb 11, 2013
9.149
9.268
9.112
9.238
13,940,428
+0.12(+1.30%)
Feb 08, 2013
9.171
9.268
8.993
9.120
24,251,098
-0.03(-0.32%)
Feb 07, 2013
9.030
9.157
9.016
9.149
21,817,102
+0.10(+1.15%)
Feb 06, 2013
8.867
9.045
8.822
9.045
18,527,936
+0.29(+3.31%)
Feb 04, 2013
8.845
8.860
8.726
8.756
28,797,858
-0.09(-1.01%)
Feb 01, 2013
8.949
8.971
8.822
8.845
24,021,996
-0.07(-0.75%)
Jan 31, 2013
8.912
8.971
8.860
8.912
34,174,960
+0.00(+0.00%)
Jan 30, 2013
9.097
9.097
8.837
8.912
29,653,384
-0.17(-1.88%)
Jan 29, 2013
9.097
9.223
9.030
9.082
32,800,884
+0.06(+0.66%)
Jan 28, 2013
8.964
9.030
8.815
9.023
43,361,016
-0.07(-0.74%)
Jan 25, 2013
9.038
9.127
8.971
9.090
21,857,592
+0.06(+0.66%)
Jan 24, 2013
9.082
9.105
8.964
9.030
21,480,928
-0.05(-0.57%)
Jan 23, 2013
9.142
9.164
9.053
9.082
16,010,260
-0.06(-0.65%)
Jan 22, 2013
8.978
9.142
8.904
9.142
19,411,916
+0.16(+1.74%)
Jan 18, 2013
9.201
9.201
8.904
8.986
26,219,354
-0.15(-1.63%)
Jan 17, 2013
9.246
9.275
9.120
9.134
22,118,280
-0.16(-1.76%)
Jan 16, 2013
9.372
9.394
9.231
9.298
12,715,821
-0.07(-0.79%)
Jan 15, 2013
9.216
9.379
9.183
9.372
13,980,479
+0.09(+0.96%)
Jan 14, 2013
9.223
9.320
9.179
9.283
13,338,926
+0.04(+0.40%)
Jan 11, 2013
9.223
9.268
9.008
9.246
32,895,572
-0.14(-1.50%)
Jan 10, 2013
9.268
9.424
9.261
9.387
24,621,958
+0.18(+1.94%)
Jan 09, 2013
9.290
9.379
9.112
9.209
32,930,716
-0.06(-0.64%)
Jan 08, 2013
9.357
9.394
9.231
9.268
27,412,076
-0.11(-1.19%)
Jan 07, 2013
9.439
9.491
9.372
9.379
25,102,566
-0.07(-0.79%)
Jan 04, 2013
9.513
9.617
9.394
9.454
30,475,418
-0.03(-0.31%)
Jan 03, 2013
9.550
9.654
9.476
9.483
14,354,619
-0.07(-0.70%)
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
.