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
)
34.20
+0.27 (+0.80%)
Official Closing Price
Updated: 7:00 PM EDT, May 9, 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 (%)
Feb 28, 2006
17.58
17.53
16.95
17.23
11,692,921
-0.35(-2.01%)
Feb 27, 2006
17.36
17.82
17.36
17.58
11,574,623
+0.15(+0.85%)
Feb 24, 2006
17.29
17.50
17.16
17.43
5,996,209
+0.07(+0.41%)
Feb 23, 2006
17.48
17.75
17.32
17.36
11,273,849
-0.26(-1.48%)
Feb 22, 2006
17.00
17.64
16.89
17.62
11,725,506
+0.81(+4.83%)
Feb 21, 2006
17.19
17.26
16.76
16.81
8,560,509
-0.32(-1.89%)
Feb 17, 2006
17.61
17.66
17.12
17.14
12,888,224
-0.47(-2.69%)
Feb 16, 2006
17.27
17.71
17.23
17.61
14,834,825
+0.35(+2.00%)
Feb 15, 2006
17.12
17.27
16.94
17.27
8,656,989
+0.20(+1.16%)
Feb 14, 2006
16.86
17.12
16.73
17.07
10,497,759
+0.37(+2.24%)
Feb 13, 2006
16.61
16.96
16.38
16.69
10,639,858
+0.13(+0.81%)
Feb 10, 2006
16.63
16.76
16.28
16.56
12,354,396
-0.17(-1.01%)
Feb 09, 2006
17.12
17.28
16.67
16.73
11,767,299
-0.29(-1.70%)
Feb 08, 2006
16.95
17.05
16.60
17.02
11,126,225
+0.00(+0.00%)
Feb 07, 2006
16.82
17.02
16.25
17.02
14,641,581
+0.07(+0.42%)
Feb 06, 2006
17.22
17.26
16.60
16.95
12,420,275
-0.35(-2.04%)
Feb 03, 2006
17.10
17.55
16.95
17.30
12,018,629
+0.21(+1.24%)
Feb 02, 2006
17.65
17.96
17.02
17.09
18,444,252
-0.59(-3.35%)
Feb 01, 2006
17.24
17.76
17.14
17.68
15,444,023
+0.49(+2.87%)
Jan 31, 2006
17.49
17.64
17.12
17.19
14,106,054
-0.42(-2.37%)
Jan 30, 2006
17.39
17.77
17.31
17.60
10,753,480
+0.04(+0.24%)
Jan 27, 2006
17.72
17.99
17.50
17.56
15,781,065
-0.16(-0.92%)
Jan 26, 2006
17.68
17.86
16.94
17.72
28,548,442
-0.20(-1.10%)
Jan 25, 2006
16.22
17.99
16.10
17.92
62,850,688
+0.80(+4.70%)
Jan 24, 2006
16.98
17.38
16.81
17.12
26,138,284
+0.38(+2.28%)
Jan 23, 2006
17.08
17.27
16.62
16.74
15,544,328
-0.12(-0.71%)
Jan 20, 2006
17.45
17.50
16.79
16.86
17,066,048
-0.69(-3.94%)
Jan 19, 2006
17.82
18.18
17.37
17.55
25,707,594
-0.27(-1.51%)
Jan 18, 2006
16.72
17.88
16.46
17.82
20,504,618
+0.64(+3.70%)
Jan 17, 2006
17.12
17.36
16.98
17.18
13,411,284
-0.32(-1.85%)
Jan 13, 2006
17.22
17.64
16.96
17.50
23,783,236
+0.66(+3.94%)
Jan 12, 2006
17.44
17.49
16.76
16.84
29,775,480
-0.77(-4.37%)
Jan 11, 2006
16.56
17.68
16.55
17.61
45,065,928
+1.14(+6.94%)
Jan 10, 2006
15.88
16.50
15.78
16.47
25,992,360
+0.55(+3.46%)
Jan 09, 2006
14.97
16.05
14.97
15.92
31,571,622
+0.96(+6.42%)
Jan 06, 2006
14.67
15.06
14.65
14.96
13,846,224
+0.47(+3.26%)
Jan 05, 2006
14.70
14.71
14.40
14.48
11,827,086
-0.23(-1.58%)
Jan 04, 2006
14.19
14.72
14.15
14.72
16,054,921
+0.56(+3.99%)
Jan 03, 2006
13.89
14.19
13.66
14.15
14,255,803
+0.28(+1.98%)
Dec 30, 2005
13.94
14.00
13.79
13.88
7,012,295
-0.17(-1.21%)
Dec 29, 2005
14.23
14.29
14.01
14.05
5,439,431
-0.15(-1.04%)
Dec 28, 2005
14.26
14.33
14.03
14.19
7,405,016
+0.07(+0.50%)
Dec 27, 2005
14.23
14.49
14.08
14.12
8,372,507
-0.08(-0.60%)
Dec 23, 2005
14.06
14.24
14.03
14.21
7,344,096
+0.26(+1.87%)
Dec 22, 2005
14.01
14.13
13.92
13.95
8,103,893
+0.03(+0.20%)
Dec 21, 2005
13.98
14.00
13.69
13.92
14,042,159
-0.08(-0.55%)
Dec 20, 2005
14.09
14.15
13.82
14.00
16,072,914
-0.16(-1.10%)
Dec 19, 2005
14.79
14.82
14.05
14.15
17,959,586
-0.66(-4.48%)
Dec 16, 2005
14.90
15.03
14.82
14.82
19,631,622
-0.08(-0.57%)
Dec 15, 2005
15.08
15.14
14.83
14.90
12,280,868
-0.11(-0.75%)
Dec 14, 2005
15.26
15.26
15.00
15.01
16,685,087
+0.03(+0.19%)
Dec 13, 2005
15.07
15.14
14.89
14.99
12,044,272
-0.11(-0.75%)
Dec 12, 2005
14.94
15.13
14.83
15.10
8,419,118
+0.16(+1.09%)
Dec 09, 2005
14.89
15.07
14.84
14.94
6,930,833
+0.03(+0.19%)
Dec 08, 2005
14.86
15.10
14.77
14.91
8,591,960
+0.12(+0.81%)
Dec 07, 2005
14.92
15.03
14.72
14.79
9,792,364
-0.22(-1.46%)
Dec 06, 2005
15.03
15.21
14.86
15.01
10,671,593
-0.01(-0.05%)
Dec 05, 2005
14.65
15.08
14.63
15.01
15,205,585
+0.30(+2.01%)
Dec 02, 2005
14.43
14.81
14.43
14.72
13,048,599
+0.32(+2.26%)
Dec 01, 2005
14.33
14.51
14.33
14.39
15,230,945
+0.10(+0.69%)
Nov 30, 2005
14.40
14.47
14.24
14.29
15,093,663
-0.04(-0.25%)
Nov 29, 2005
14.60
14.60
14.33
14.33
9,129,897
-0.05(-0.34%)
Nov 28, 2005
14.74
14.79
14.30
14.38
11,335,761
-0.40(-2.68%)
Nov 25, 2005
14.87
14.87
14.71
14.77
2,722,265
-0.06(-0.43%)
Nov 23, 2005
14.72
14.91
14.63
14.84
8,715,075
+0.00(+0.00%)
Nov 22, 2005
14.73
14.86
14.51
14.84
8,898,118
+0.08(+0.57%)
Nov 21, 2005
14.47
14.79
14.30
14.75
8,920,644
-0.04(-0.24%)
Nov 18, 2005
14.81
14.82
14.58
14.79
13,958,429
+0.07(+0.48%)
Nov 17, 2005
14.47
14.73
14.39
14.72
16,505,586
+0.32(+2.26%)
Nov 16, 2005
14.16
14.41
14.15
14.39
10,326,758
+0.23(+1.64%)
Nov 15, 2005
14.13
14.22
13.81
14.16
10,465,882
+0.01(+0.05%)
Nov 14, 2005
13.91
14.24
13.90
14.15
9,695,176
-0.04(-0.30%)
Nov 11, 2005
13.90
14.22
13.83
14.19
11,067,430
+0.30(+2.13%)
Nov 10, 2005
13.69
13.93
13.47
13.90
12,132,110
+0.08(+0.61%)
Nov 09, 2005
13.62
13.83
13.50
13.81
12,481,761
+0.20(+1.45%)
Nov 08, 2005
13.94
13.95
13.52
13.62
15,168,467
-0.47(-3.31%)
Nov 07, 2005
14.32
14.44
14.01
14.08
8,541,241
-0.24(-1.68%)
Nov 04, 2005
14.65
14.65
14.23
14.32
8,817,080
-0.13(-0.88%)
Nov 03, 2005
14.39
14.79
14.36
14.45
13,959,421
+0.06(+0.44%)
Nov 02, 2005
13.94
14.53
13.91
14.39
12,093,008
+0.31(+2.21%)
Nov 01, 2005
13.98
14.19
13.98
14.07
12,116,384
-0.11(-0.75%)
Oct 31, 2005
13.54
14.25
13.48
14.18
17,885,348
+0.74(+5.51%)
Oct 28, 2005
13.41
13.50
13.28
13.44
12,538,856
+0.00(+0.00%)
Oct 27, 2005
13.06
13.58
12.92
13.44
27,479,086
+0.76(+6.01%)
Oct 26, 2005
13.16
13.17
12.55
12.68
16,879,746
-0.42(-3.18%)
Oct 25, 2005
13.21
13.33
12.99
13.09
11,625,484
-0.14(-1.07%)
Oct 24, 2005
13.22
13.31
13.09
13.23
10,314,858
+0.13(+1.02%)
Oct 21, 2005
13.02
13.34
12.95
13.10
10,902,805
+0.22(+1.70%)
Oct 20, 2005
13.02
13.28
12.78
12.88
13,035,423
-0.09(-0.71%)
Oct 19, 2005
12.60
12.97
12.56
12.97
10,433,581
+0.20(+1.55%)
Oct 18, 2005
12.80
12.97
12.73
12.78
11,600,691
-0.01(-0.06%)
Oct 17, 2005
12.78
12.89
12.59
12.78
10,574,688
-0.04(-0.33%)
Oct 14, 2005
12.71
13.21
12.71
12.83
20,170,408
+0.33(+2.65%)
Oct 13, 2005
12.25
12.66
12.21
12.49
13,062,625
+0.11(+0.91%)
Oct 12, 2005
12.19
12.49
12.05
12.38
17,256,600
-0.18(-1.41%)
Oct 11, 2005
12.95
12.95
11.72
12.56
48,723,668
-0.32(-2.52%)
Oct 10, 2005
13.08
13.27
12.84
12.88
9,248,761
-0.20(-1.56%)
Oct 07, 2005
13.11
13.34
13.06
13.09
9,474,023
-0.04(-0.32%)
Oct 06, 2005
13.31
13.58
12.97
13.13
18,589,894
+0.06(+0.43%)
Oct 05, 2005
13.43
13.52
13.00
13.07
15,062,778
-0.52(-3.79%)
Oct 04, 2005
13.66
14.04
13.59
13.59
15,874,570
-0.12(-0.88%)
Oct 03, 2005
13.64
13.76
13.49
13.71
13,776,378
+0.06(+0.47%)
Sep 30, 2005
13.30
13.73
13.27
13.64
19,518,284
+0.44(+3.37%)
Sep 29, 2005
12.84
13.45
12.52
13.20
20,579,138
+0.40(+3.14%)
Sep 28, 2005
13.07
13.06
12.23
12.80
42,971,420
-0.28(-2.11%)
Sep 27, 2005
13.27
13.31
12.89
13.07
26,978,976
-0.23(-1.75%)
Sep 26, 2005
13.62
13.69
13.16
13.31
18,694,166
-0.16(-1.15%)
Sep 23, 2005
13.47
13.46
13.10
13.46
15,233,920
+0.23(+1.71%)
Sep 22, 2005
13.23
13.76
12.90
13.23
39,011,916
-0.73(-5.26%)
Sep 21, 2005
14.18
14.18
13.87
13.97
15,676,226
-0.21(-1.49%)
Sep 20, 2005
14.40
14.55
14.10
14.18
15,823,851
-0.05(-0.35%)
Sep 19, 2005
14.23
14.67
14.08
14.23
21,316,692
-0.06(-0.44%)
Sep 16, 2005
14.12
14.33
14.10
14.29
30,634,590
+0.48(+3.47%)
Sep 15, 2005
14.68
14.69
13.62
13.81
48,583,976
-0.88(-5.96%)
Sep 14, 2005
15.42
15.46
14.61
14.69
24,408,444
-0.66(-4.28%)
Sep 13, 2005
14.96
15.49
14.85
15.35
21,732,506
+0.38(+2.55%)
Sep 12, 2005
14.75
15.10
14.68
14.96
15,383,245
+0.28(+1.92%)
Sep 09, 2005
14.71
14.74
14.35
14.68
14,098,545
-0.01(-0.10%)
Sep 08, 2005
14.06
14.79
14.06
14.70
22,443,426
+0.56(+3.94%)
Sep 07, 2005
14.10
14.18
13.92
14.14
10,442,506
-0.02(-0.15%)
Sep 06, 2005
14.03
14.20
14.00
14.16
11,483,243
+0.16(+1.11%)
Sep 02, 2005
14.00
14.19
13.91
14.00
9,872,410
+0.03(+0.20%)
Sep 01, 2005
14.00
14.10
13.79
13.98
12,826,596
-0.11(-0.80%)
Aug 31, 2005
13.94
14.21
13.94
14.09
20,540,744
+0.01(+0.10%)
Aug 30, 2005
13.51
14.12
13.48
14.07
23,560,950
+0.54(+4.02%)
Aug 29, 2005
13.55
13.59
13.24
13.53
13,910,827
-0.02(-0.16%)
Aug 26, 2005
13.62
13.69
13.53
13.55
9,404,461
-0.04(-0.31%)
Aug 25, 2005
13.58
13.72
13.47
13.59
13,390,883
-0.01(-0.10%)
Aug 24, 2005
13.59
13.91
13.51
13.61
13,849,624
+0.03(+0.21%)
Aug 23, 2005
13.40
13.74
13.35
13.58
9,169,140
+0.15(+1.10%)
Aug 22, 2005
13.41
13.52
13.24
13.43
9,226,518
+0.08(+0.58%)
Aug 19, 2005
13.26
13.54
13.23
13.35
12,753,350
+0.30(+2.33%)
Aug 18, 2005
13.26
13.31
12.92
13.05
11,700,429
-0.35(-2.58%)
Aug 17, 2005
13.23
13.47
13.14
13.40
14,364,042
+0.08(+0.64%)
Aug 16, 2005
13.56
13.61
13.25
13.31
12,873,773
-0.35(-2.53%)
Aug 15, 2005
13.62
13.76
13.51
13.66
8,550,450
+0.01(+0.05%)
Aug 12, 2005
13.62
13.72
13.51
13.65
8,347,148
-0.13(-0.97%)
Aug 11, 2005
13.80
14.00
13.63
13.79
13,575,060
-0.04(-0.31%)
Aug 10, 2005
14.12
14.22
13.66
13.83
13,298,512
-0.28(-2.00%)
Aug 09, 2005
13.80
14.11
13.77
14.11
10,919,806
+0.40(+2.94%)
Aug 08, 2005
13.87
14.04
13.57
13.71
11,850,037
-0.13(-0.92%)
Aug 05, 2005
13.87
14.05
13.83
13.83
9,994,675
-0.17(-1.21%)
Aug 04, 2005
14.09
14.26
13.73
14.00
16,653,069
-0.18(-1.24%)
Aug 03, 2005
13.90
14.39
13.85
14.18
26,711,638
+0.30(+2.19%)
Aug 02, 2005
13.59
13.90
13.59
13.88
20,838,968
+0.25(+1.81%)
Aug 01, 2005
13.45
13.69
13.34
13.63
14,788,497
+0.18(+1.36%)
Jul 29, 2005
13.20
13.50
13.15
13.45
14,757,896
+0.21(+1.60%)
Jul 28, 2005
13.41
13.47
13.14
13.23
19,528,484
-0.30(-2.19%)
Jul 27, 2005
13.27
13.67
13.16
13.53
40,312,340
+0.68(+5.33%)
Jul 26, 2005
12.75
12.94
12.60
12.85
16,893,064
+0.29(+2.30%)
Jul 25, 2005
12.49
12.63
12.45
12.56
11,319,468
+0.08(+0.62%)
Jul 22, 2005
12.78
12.87
12.42
12.48
15,594,055
-0.34(-2.64%)
Jul 21, 2005
12.99
13.04
12.74
12.82
12,659,421
-0.02(-0.16%)
Jul 20, 2005
12.76
12.93
12.63
12.84
10,607,981
+0.01(+0.05%)
Jul 19, 2005
12.49
13.03
12.36
12.83
19,016,898
+0.48(+3.89%)
Jul 18, 2005
12.20
12.35
12.10
12.35
9,594,587
+0.15(+1.21%)
Jul 15, 2005
11.96
12.30
11.96
12.20
8,900,810
+0.13(+1.05%)
Jul 14, 2005
12.36
12.36
12.07
12.08
9,777,347
-0.19(-1.55%)
Jul 13, 2005
12.35
12.39
12.21
12.27
11,391,438
-0.04(-0.29%)
Jul 12, 2005
12.14
12.38
12.14
12.30
14,771,921
+0.16(+1.34%)
Jul 11, 2005
12.00
12.27
12.00
12.14
15,177,959
+0.18(+1.47%)
Jul 08, 2005
11.72
11.99
11.67
11.96
10,267,964
+0.25(+2.17%)
Jul 07, 2005
11.32
11.79
11.31
11.71
12,682,088
+0.06(+0.55%)
Jul 06, 2005
11.87
11.96
11.64
11.65
12,361,197
-0.22(-1.84%)
Jul 05, 2005
11.84
12.00
11.83
11.87
8,452,270
-0.06(-0.47%)
Jul 01, 2005
11.87
11.97
11.83
11.92
7,862,623
+0.19(+1.62%)
Jun 30, 2005
11.99
12.05
11.66
11.73
12,631,652
-0.16(-1.31%)
Jun 29, 2005
11.86
14.08
11.76
11.89
12,739,041
+0.15(+1.26%)
Jun 28, 2005
11.66
11.89
11.66
11.74
12,666,929
+0.28(+2.46%)
Jun 27, 2005
11.76
11.87
11.35
11.46
9,941,122
-0.26(-2.23%)
Jun 24, 2005
11.65
11.80
11.61
11.72
16,065,121
+0.08(+0.67%)
Jun 23, 2005
11.89
11.91
11.64
11.64
12,611,960
-0.22(-1.85%)
Jun 22, 2005
11.72
11.96
11.72
11.86
13,461,862
+0.22(+1.88%)
Jun 21, 2005
11.79
11.83
11.60
11.64
7,217,156
-0.11(-0.96%)
Jun 20, 2005
11.60
11.79
11.60
11.75
8,354,090
+0.02(+0.18%)
Jun 17, 2005
11.82
11.84
11.61
11.73
17,366,256
-0.11(-0.89%)
Jun 16, 2005
11.63
11.96
11.63
11.84
15,771,290
+0.20(+1.76%)
Jun 15, 2005
11.60
11.69
11.40
11.63
13,272,869
+0.10(+0.86%)
Jun 14, 2005
11.22
11.55
11.08
11.53
17,917,792
+0.25(+2.19%)
Jun 13, 2005
11.22
11.30
11.10
11.29
9,337,732
+0.02(+0.19%)
Jun 10, 2005
11.29
11.43
11.14
11.27
10,725,712
+0.00(+0.00%)
Jun 09, 2005
11.21
11.27
11.12
11.27
5,765,848
+0.08(+0.69%)
Jun 08, 2005
11.22
11.24
11.04
11.19
8,651,747
+0.20(+1.86%)
Jun 07, 2005
11.26
11.36
10.98
10.98
12,521,430
-0.28(-2.44%)
Jun 06, 2005
11.34
11.40
11.23
11.26
9,197,050
-0.08(-0.75%)
Jun 03, 2005
11.33
11.36
11.22
11.34
12,736,066
+0.06(+0.50%)
Jun 02, 2005
11.29
11.60
11.23
11.29
26,328,126
-0.18(-1.54%)
Jun 01, 2005
11.16
11.70
11.15
11.46
25,312,750
+0.40(+3.57%)
May 31, 2005
10.99
11.10
10.88
11.07
16,702,229
+0.13(+1.16%)
May 27, 2005
10.88
10.99
10.80
10.94
15,699,461
+0.17(+1.57%)
May 26, 2005
10.59
10.94
10.58
10.77
40,036,784
+0.29(+2.76%)
May 25, 2005
10.31
10.50
10.24
10.48
19,326,174
+0.21(+2.06%)
May 24, 2005
10.22
10.29
10.06
10.27
13,989,598
+0.01(+0.07%)
May 23, 2005
10.41
10.41
10.13
10.26
16,571,323
-0.11(-1.09%)
May 20, 2005
10.46
10.50
10.34
10.38
10,993,051
-0.08(-0.81%)
May 19, 2005
10.31
10.52
10.28
10.46
13,784,737
+0.18(+1.72%)
May 18, 2005
10.40
10.50
10.20
10.28
24,463,838
-0.12(-1.15%)
May 17, 2005
10.38
10.45
9.882
10.40
30,008,108
-0.20(-1.93%)
May 16, 2005
10.64
10.66
10.32
10.61
15,105,280
-0.06(-0.53%)
May 13, 2005
10.80
10.83
10.46
10.67
15,361,568
-0.06(-0.53%)
May 12, 2005
11.03
11.12
10.61
10.72
23,075,150
-0.21(-1.94%)
May 11, 2005
10.45
11.06
10.45
10.93
22,644,886
+0.44(+4.24%)
May 10, 2005
10.52
10.71
10.23
10.49
23,819,222
-0.27(-2.49%)
May 09, 2005
10.39
10.84
10.31
10.76
33,200,590
+0.34(+3.25%)
May 06, 2005
9.811
10.57
9.811
10.42
40,975,376
+0.67(+6.88%)
May 05, 2005
9.642
9.882
9.642
9.748
10,958,624
+0.08(+0.88%)
May 04, 2005
9.741
9.783
9.557
9.663
17,242,148
-0.11(-1.08%)
May 03, 2005
9.628
9.804
9.564
9.769
10,503,709
+0.02(+0.22%)
May 02, 2005
9.635
9.825
9.635
9.748
14,395,069
+0.04(+0.44%)
Apr 29, 2005
9.741
9.847
9.282
9.705
18,911,068
-0.04(-0.36%)
Apr 28, 2005
9.515
9.811
9.501
9.741
28,515,572
+0.16(+1.69%)
Apr 27, 2005
9.035
9.691
8.992
9.578
51,744,296
+0.71(+8.04%)
Apr 26, 2005
8.788
9.014
8.774
8.865
13,292,278
-0.03(-0.32%)
Apr 25, 2005
8.851
8.894
8.717
8.894
8,565,751
+0.20(+2.27%)
Apr 22, 2005
8.689
8.830
8.548
8.696
12,227,315
+0.00(+0.00%)
Apr 21, 2005
8.774
8.894
8.421
8.696
21,508,944
+0.00(+0.00%)
Apr 20, 2005
8.428
8.830
8.357
8.696
34,910,312
+0.44(+5.39%)
Apr 19, 2005
8.265
8.322
8.223
8.251
10,650,625
+0.09(+1.12%)
Apr 18, 2005
8.145
8.400
8.075
8.160
17,382,264
+0.32(+4.14%)
Apr 15, 2005
8.054
8.061
7.814
7.835
9,798,739
-0.20(-2.55%)
Apr 14, 2005
8.188
8.237
7.990
8.040
8,816,655
-0.15(-1.81%)
Apr 13, 2005
8.364
8.364
8.138
8.188
12,729,691
-0.21(-2.52%)
Apr 12, 2005
8.244
8.428
8.174
8.400
6,297,692
+0.04(+0.51%)
Apr 11, 2005
8.435
8.470
8.265
8.357
6,438,374
-0.10(-1.17%)
Apr 08, 2005
8.498
8.625
8.456
8.456
8,186,914
-0.06(-0.66%)
Apr 07, 2005
8.322
8.541
8.237
8.512
17,899,374
+0.21(+2.55%)
Apr 06, 2005
7.962
8.357
7.962
8.301
15,934,073
+0.36(+4.53%)
Apr 05, 2005
7.898
7.990
7.877
7.941
8,720,175
+0.00(+0.00%)
Apr 04, 2005
7.828
7.955
7.743
7.941
6,603,566
+0.08(+0.99%)
Apr 01, 2005
7.913
7.976
7.842
7.863
8,389,792
+0.01(+0.09%)
Mar 31, 2005
7.658
7.905
7.658
7.856
7,932,468
+0.23(+3.06%)
Mar 30, 2005
7.644
7.764
7.602
7.623
8,297,420
-0.04(-0.46%)
Mar 29, 2005
7.743
7.828
7.637
7.658
6,053,871
-0.11(-1.36%)
Mar 28, 2005
7.673
7.800
7.673
7.764
4,977,007
+0.10(+1.29%)
Mar 24, 2005
7.665
7.821
7.644
7.665
8,080,942
+0.03(+0.37%)
Mar 23, 2005
7.814
7.814
7.609
7.637
8,084,484
-0.11(-1.37%)
Mar 22, 2005
7.623
7.884
7.623
7.743
11,266,624
+0.11(+1.39%)
Mar 21, 2005
7.835
7.863
7.630
7.637
10,689,019
-0.20(-2.52%)
Mar 18, 2005
7.990
8.033
7.764
7.835
12,483,178
-0.16(-1.94%)
Mar 17, 2005
7.842
8.033
7.814
7.990
9,467,081
+0.11(+1.34%)
Mar 16, 2005
7.962
8.047
7.842
7.884
7,606,901
-0.12(-1.50%)
Mar 15, 2005
8.110
8.195
7.983
8.004
6,567,439
-0.10(-1.22%)
Mar 14, 2005
7.997
8.131
7.990
8.103
7,095,741
+0.13(+1.59%)
Mar 11, 2005
8.047
8.124
7.955
7.976
4,984,232
-0.06(-0.70%)
Mar 10, 2005
7.997
8.089
7.969
8.033
5,089,779
+0.02(+0.26%)
Mar 09, 2005
7.976
8.131
7.913
8.011
9,547,693
+0.03(+0.35%)
Mar 08, 2005
8.068
8.117
7.948
7.983
5,551,637
-0.08(-0.96%)
Mar 07, 2005
8.033
8.202
8.018
8.061
9,171,265
+0.10(+1.24%)
Mar 04, 2005
8.315
8.322
7.941
7.962
16,418,598
-0.31(-3.75%)
Mar 03, 2005
8.216
8.315
8.131
8.273
9,133,155
+0.17(+2.09%)
Mar 02, 2005
8.160
8.273
8.082
8.103
4,536,684
-0.06(-0.69%)
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
.