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
)
37.01
-0.35 (-0.94%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 (%)
Jun 29, 2012
9.333
9.413
9.232
9.391
17,127,866
+0.25(+2.70%)
Jun 28, 2012
9.079
9.152
9.006
9.144
12,895,756
+0.00(+0.00%)
Jun 27, 2012
9.057
9.202
9.035
9.144
11,264,674
+0.12(+1.29%)
Jun 26, 2012
9.057
9.130
8.934
9.028
15,622,692
-0.01(-0.16%)
Jun 25, 2012
9.224
9.243
9.006
9.043
14,543,520
-0.30(-3.19%)
Jun 22, 2012
9.340
9.377
9.239
9.340
18,789,210
+0.06(+0.63%)
Jun 21, 2012
9.609
9.660
9.246
9.282
21,715,516
-0.35(-3.62%)
Jun 20, 2012
9.587
9.675
9.493
9.631
12,903,725
+0.01(+0.08%)
Jun 19, 2012
9.566
9.725
9.537
9.624
14,210,231
+0.11(+1.15%)
Jun 18, 2012
9.428
9.566
9.406
9.515
14,526,933
+0.07(+0.69%)
Jun 15, 2012
9.537
9.580
9.428
9.449
23,939,120
-0.01(-0.08%)
Jun 14, 2012
9.486
9.504
9.326
9.457
14,333,331
-0.02(-0.23%)
Jun 13, 2012
9.573
9.580
9.420
9.478
15,003,519
-0.09(-0.99%)
Jun 12, 2012
9.406
9.587
9.370
9.573
16,165,697
+0.20(+2.09%)
Jun 11, 2012
9.646
9.653
9.370
9.377
17,607,350
-0.16(-1.68%)
Jun 08, 2012
9.311
9.551
9.311
9.537
15,837,557
+0.17(+1.78%)
Jun 07, 2012
9.428
9.508
9.355
9.370
19,547,920
+0.05(+0.55%)
Jun 06, 2012
9.181
9.333
9.144
9.319
26,257,500
+0.26(+2.89%)
Jun 05, 2012
8.883
9.094
8.868
9.057
21,878,598
+0.17(+1.88%)
Jun 04, 2012
9.181
9.181
8.839
8.890
27,984,748
-0.27(-2.93%)
Jun 01, 2012
9.253
9.457
9.130
9.159
32,532,172
-0.28(-2.93%)
May 31, 2012
9.340
9.537
9.261
9.435
28,365,160
+0.09(+1.01%)
May 30, 2012
9.442
9.446
9.340
9.340
16,281,046
-0.17(-1.83%)
May 29, 2012
9.435
9.544
9.406
9.515
22,854,930
+0.19(+2.06%)
May 25, 2012
9.221
9.373
9.221
9.322
14,165,661
+0.07(+0.78%)
May 24, 2012
9.301
9.322
9.178
9.250
30,137,108
+0.03(+0.31%)
May 23, 2012
9.358
9.792
9.012
9.221
40,037,380
-0.25(-2.59%)
May 22, 2012
9.503
9.597
9.402
9.467
17,345,542
-0.05(-0.53%)
May 21, 2012
9.228
9.561
9.207
9.517
18,442,362
+0.31(+3.37%)
May 18, 2012
9.315
9.340
9.171
9.207
22,602,430
-0.05(-0.55%)
May 17, 2012
9.315
9.387
9.214
9.257
17,276,992
-0.07(-0.77%)
May 16, 2012
9.553
9.604
9.315
9.330
19,786,054
-0.17(-1.82%)
May 15, 2012
9.618
9.647
9.467
9.503
20,268,802
-0.11(-1.13%)
May 14, 2012
9.524
9.669
9.503
9.611
14,506,903
+0.00(+0.00%)
May 11, 2012
9.561
9.727
9.532
9.611
9,185,203
-0.01(-0.08%)
May 10, 2012
9.734
9.734
9.589
9.618
15,219,779
-0.04(-0.45%)
May 09, 2012
9.539
9.727
9.517
9.662
15,127,838
+0.01(+0.15%)
May 08, 2012
9.770
9.777
9.532
9.647
25,643,652
-0.17(-1.76%)
May 07, 2012
9.799
9.904
9.799
9.821
13,803,681
-0.05(-0.51%)
May 04, 2012
10.07
10.12
9.864
9.871
15,496,214
-0.24(-2.36%)
May 03, 2012
10.32
10.36
10.04
10.11
16,200,529
-0.19(-1.82%)
May 02, 2012
10.36
10.53
10.25
10.30
20,092,468
-0.04(-0.42%)
May 01, 2012
10.31
10.42
10.25
10.34
12,942,408
-0.02(-0.21%)
Apr 30, 2012
10.35
10.49
10.30
10.36
16,986,882
-0.07(-0.69%)
Apr 27, 2012
10.35
10.48
10.25
10.43
18,610,948
+0.11(+1.05%)
Apr 26, 2012
10.28
10.41
10.24
10.33
24,988,524
+0.00(+0.00%)
Apr 25, 2012
10.15
10.34
10.02
10.33
52,755,632
+0.69(+7.12%)
Apr 24, 2012
9.496
9.719
9.496
9.640
27,011,750
+0.10(+1.06%)
Apr 23, 2012
9.459
9.597
9.409
9.539
15,805,349
+0.02(+0.23%)
Apr 20, 2012
9.777
9.821
9.496
9.517
27,892,300
-0.25(-2.59%)
Apr 19, 2012
9.784
9.922
9.698
9.770
17,658,628
-0.01(-0.07%)
Apr 18, 2012
9.842
9.857
9.741
9.777
12,468,214
-0.12(-1.17%)
Apr 17, 2012
9.849
9.958
9.806
9.893
13,062,119
+0.09(+0.96%)
Apr 16, 2012
9.857
9.886
9.748
9.799
17,377,222
-0.01(-0.07%)
Apr 13, 2012
9.871
9.925
9.806
9.806
15,790,816
-0.11(-1.09%)
Apr 12, 2012
9.835
9.972
9.777
9.914
15,555,264
+0.14(+1.48%)
Apr 11, 2012
9.784
9.828
9.712
9.770
16,047,812
+0.10(+1.05%)
Apr 10, 2012
9.756
9.857
9.604
9.669
23,759,032
-0.06(-0.67%)
Apr 09, 2012
9.640
9.799
9.575
9.734
16,818,834
-0.04(-0.44%)
Apr 05, 2012
9.849
9.886
9.748
9.777
13,613,689
-0.12(-1.17%)
Apr 04, 2012
9.936
9.994
9.821
9.893
21,681,578
-0.12(-1.23%)
Apr 03, 2012
10.04
10.12
9.951
10.02
20,167,544
-0.02(-0.22%)
Apr 02, 2012
10.12
10.15
9.965
10.04
22,445,408
-0.13(-1.28%)
Mar 30, 2012
10.18
10.22
10.03
10.17
22,260,558
+0.04(+0.36%)
Mar 29, 2012
10.06
10.14
9.972
10.13
24,493,730
+0.01(+0.07%)
Mar 28, 2012
10.25
10.30
10.04
10.12
22,708,626
-0.14(-1.34%)
Mar 27, 2012
10.40
10.50
10.25
10.26
21,944,288
-0.14(-1.39%)
Mar 26, 2012
10.24
10.43
10.11
10.41
22,297,092
+0.28(+2.78%)
Mar 23, 2012
9.979
10.15
9.943
10.12
19,291,572
+0.12(+1.15%)
Mar 22, 2012
10.02
10.11
9.943
10.01
23,856,254
-0.05(-0.50%)
Mar 21, 2012
10.14
10.19
10.06
10.06
20,094,248
-0.09(-0.85%)
Mar 20, 2012
10.27
10.30
10.07
10.15
31,268,492
-0.17(-1.61%)
Mar 19, 2012
10.30
10.40
10.20
10.31
25,974,680
-0.04(-0.35%)
Mar 16, 2012
10.30
10.38
10.20
10.35
35,256,176
+0.09(+0.92%)
Mar 15, 2012
10.13
10.28
10.11
10.25
24,303,382
+0.11(+1.07%)
Mar 14, 2012
10.06
10.15
9.987
10.15
40,071,016
+0.11(+1.08%)
Mar 13, 2012
9.849
10.06
9.828
10.04
33,062,862
+0.32(+3.35%)
Mar 12, 2012
9.597
9.719
9.568
9.712
23,250,370
+0.12(+1.20%)
Mar 09, 2012
9.719
9.777
9.568
9.597
25,057,990
-0.09(-0.89%)
Mar 08, 2012
9.517
9.705
9.503
9.683
28,590,078
+0.32(+3.47%)
Mar 07, 2012
9.286
9.452
9.250
9.358
24,941,036
+0.11(+1.21%)
Mar 06, 2012
9.185
9.272
9.171
9.246
27,364,590
-0.05(-0.58%)
Mar 05, 2012
9.337
9.398
9.228
9.301
23,998,042
-0.08(-0.85%)
Mar 02, 2012
9.380
9.431
9.351
9.380
33,170,612
+0.01(+0.15%)
Mar 01, 2012
9.452
9.459
9.308
9.366
36,177,920
-0.05(-0.54%)
Feb 29, 2012
9.640
9.654
9.402
9.416
37,817,876
-0.22(-2.25%)
Feb 28, 2012
9.806
9.871
9.604
9.633
28,649,964
-0.13(-1.33%)
Feb 27, 2012
9.857
9.864
9.712
9.763
20,572,886
-0.11(-1.13%)
Feb 24, 2012
9.789
9.961
9.767
9.875
14,250,410
+0.12(+1.25%)
Feb 23, 2012
9.738
9.774
9.429
9.753
25,008,736
+0.01(+0.15%)
Feb 22, 2012
9.803
9.853
9.710
9.738
17,185,668
-0.15(-1.53%)
Feb 21, 2012
9.997
10.05
9.868
9.889
21,851,362
-0.05(-0.51%)
Feb 17, 2012
10.03
10.03
9.803
9.939
18,690,228
+0.02(+0.22%)
Feb 16, 2012
9.710
9.982
9.688
9.918
21,124,702
+0.21(+2.15%)
Feb 15, 2012
9.681
9.824
9.666
9.710
22,668,656
+0.03(+0.30%)
Feb 14, 2012
9.810
9.832
9.573
9.681
29,449,776
-0.14(-1.39%)
Feb 13, 2012
9.875
9.896
9.738
9.817
31,154,952
+0.05(+0.51%)
Feb 10, 2012
9.817
9.925
9.753
9.767
23,930,416
-0.14(-1.38%)
Feb 09, 2012
9.896
9.947
9.796
9.903
32,631,006
+0.03(+0.29%)
Feb 08, 2012
9.975
10.00
9.839
9.875
24,285,550
+0.00(+0.00%)
Feb 07, 2012
9.868
9.918
9.774
9.875
29,607,874
+0.01(+0.15%)
Feb 06, 2012
9.853
9.932
9.666
9.860
41,304,172
+0.11(+1.10%)
Feb 03, 2012
9.508
9.789
9.379
9.753
42,659,256
+0.46(+4.95%)
Feb 02, 2012
9.372
9.386
9.286
9.293
25,257,862
+0.03(+0.31%)
Feb 01, 2012
9.329
9.401
9.243
9.264
34,358,940
+0.02(+0.23%)
Jan 31, 2012
9.157
9.250
9.063
9.243
37,804,844
+0.19(+2.06%)
Jan 30, 2012
9.070
9.092
8.999
9.056
31,308,230
-0.01(-0.08%)
Jan 27, 2012
9.049
9.121
8.991
9.063
31,128,674
-0.04(-0.39%)
Jan 26, 2012
9.329
9.401
9.034
9.099
66,107,960
-0.27(-2.91%)
Jan 25, 2012
9.695
9.796
9.365
9.372
84,376,056
-1.13(-10.74%)
Jan 24, 2012
10.23
10.50
10.17
10.50
26,312,418
+0.18(+1.74%)
Jan 23, 2012
10.42
10.45
10.10
10.32
29,789,460
-0.04(-0.35%)
Jan 20, 2012
10.33
10.43
10.26
10.36
23,556,474
-0.02(-0.21%)
Jan 19, 2012
10.32
10.48
10.26
10.38
24,241,068
+0.12(+1.19%)
Jan 18, 2012
10.18
10.36
10.12
10.26
24,497,510
+0.09(+0.92%)
Jan 17, 2012
10.17
10.31
10.09
10.16
17,227,232
+0.11(+1.07%)
Jan 13, 2012
10.08
10.15
9.968
10.05
25,748,728
-0.14(-1.41%)
Jan 12, 2012
10.36
10.38
10.06
10.20
22,299,968
-0.09(-0.84%)
Jan 11, 2012
10.03
10.33
10.01
10.28
23,808,648
+0.24(+2.36%)
Jan 10, 2012
9.997
10.09
9.889
10.05
23,522,202
+0.18(+1.82%)
Jan 09, 2012
9.803
9.903
9.695
9.868
19,694,936
+0.16(+1.66%)
Jan 06, 2012
9.573
9.810
9.508
9.706
22,823,044
+0.17(+1.77%)
Jan 05, 2012
9.415
9.566
9.348
9.537
14,282,939
+0.08(+0.84%)
Jan 04, 2012
9.386
9.516
9.343
9.458
15,082,208
+0.14(+1.46%)
Dec 30, 2011
9.343
9.372
9.293
9.322
11,660,651
-0.05(-0.54%)
Dec 29, 2011
9.300
9.437
9.271
9.372
10,707,380
+0.09(+0.93%)
Dec 28, 2011
9.465
9.473
9.207
9.286
14,416,302
-0.19(-2.05%)
Dec 27, 2011
9.544
9.609
9.480
9.480
14,779,981
-0.13(-1.35%)
Dec 23, 2011
9.408
9.609
9.343
9.609
12,278,522
+0.60(+6.61%)
Dec 21, 2011
9.042
9.113
8.912
9.013
46,522,808
-0.02(-0.24%)
Dec 20, 2011
9.157
9.315
9.027
9.034
49,548,992
+0.01(+0.08%)
Dec 19, 2011
9.487
9.501
9.006
9.027
36,581,244
-0.37(-3.90%)
Dec 16, 2011
9.587
9.587
9.358
9.394
32,245,654
-0.06(-0.68%)
Dec 15, 2011
9.537
9.566
9.422
9.458
33,211,506
+0.02(+0.23%)
Dec 14, 2011
9.379
9.516
9.322
9.437
22,167,456
+0.00(+0.00%)
Dec 13, 2011
9.738
9.796
9.372
9.437
27,082,114
-0.24(-2.52%)
Dec 12, 2011
9.753
9.760
9.372
9.681
27,414,624
-0.22(-2.25%)
Dec 09, 2011
9.889
9.975
9.792
9.903
16,317,694
+0.19(+2.00%)
Dec 08, 2011
9.968
10.06
9.681
9.710
24,873,876
-0.34(-3.43%)
Dec 07, 2011
9.911
10.11
9.781
10.05
24,626,172
+0.09(+0.86%)
Dec 06, 2011
9.774
10.02
9.666
9.968
27,231,946
+0.19(+1.91%)
Dec 05, 2011
9.652
9.939
9.580
9.781
27,824,084
+0.29(+3.03%)
Dec 02, 2011
9.796
9.824
9.480
9.494
29,001,346
-0.18(-1.86%)
Dec 01, 2011
9.458
9.745
9.422
9.674
26,488,652
+0.14(+1.51%)
Nov 30, 2011
9.508
9.537
9.365
9.530
57,494,704
+0.06(+0.61%)
Nov 29, 2011
9.745
9.810
9.078
9.473
100,330,680
-1.14(-10.76%)
Nov 28, 2011
10.56
10.80
10.52
10.61
29,728,364
+0.60(+5.95%)
Nov 25, 2011
10.11
10.31
10.01
10.02
9,238,967
-0.07(-0.71%)
Nov 23, 2011
10.23
10.23
10.06
10.09
19,647,612
-0.29(-2.77%)
Nov 22, 2011
10.46
10.55
10.28
10.38
18,874,144
-0.06(-0.55%)
Nov 21, 2011
10.51
10.59
10.20
10.43
30,054,942
-0.34(-3.13%)
Nov 18, 2011
10.84
10.97
10.77
10.77
22,509,638
-0.03(-0.27%)
Nov 17, 2011
11.03
11.08
10.77
10.80
37,407,144
-0.28(-2.53%)
Nov 16, 2011
11.09
11.25
10.99
11.08
31,581,640
-0.07(-0.64%)
Nov 15, 2011
11.00
11.31
10.97
11.15
40,912,316
+0.14(+1.24%)
Nov 14, 2011
11.19
11.19
10.88
11.02
31,902,098
+0.16(+1.49%)
Nov 11, 2011
10.77
11.01
10.72
10.86
31,536,766
+0.44(+4.26%)
Nov 10, 2011
10.45
10.51
10.20
10.41
20,569,680
+0.25(+2.46%)
Nov 09, 2011
10.32
10.50
10.12
10.16
25,588,346
-0.48(-4.50%)
Nov 08, 2011
10.61
10.68
10.45
10.64
21,782,328
+0.09(+0.88%)
Nov 07, 2011
10.41
10.60
10.30
10.55
21,102,074
+0.16(+1.51%)
Nov 04, 2011
10.15
10.45
10.09
10.39
19,248,054
+0.13(+1.25%)
Nov 03, 2011
10.11
10.30
9.912
10.26
27,735,838
+0.29(+2.87%)
Nov 02, 2011
10.09
10.21
9.940
9.976
33,652,516
+0.05(+0.50%)
Nov 01, 2011
9.955
10.07
9.797
9.926
43,295,220
-0.29(-2.80%)
Oct 31, 2011
10.70
10.72
10.21
10.21
43,666,392
-0.73(-6.66%)
Oct 28, 2011
11.04
11.06
10.69
10.94
31,307,750
-0.08(-0.71%)
Oct 27, 2011
11.00
11.16
10.58
11.02
55,989,876
+0.92(+9.13%)
Oct 26, 2011
10.29
10.68
9.647
10.10
64,869,076
+0.29(+2.99%)
Oct 25, 2011
10.20
10.20
9.790
9.805
28,270,556
-0.41(-3.99%)
Oct 24, 2011
9.933
10.28
9.876
10.21
28,097,440
+0.39(+4.00%)
Oct 21, 2011
9.612
9.826
9.576
9.819
22,802,526
+0.40(+4.25%)
Oct 20, 2011
9.519
9.547
9.269
9.419
20,356,754
-0.05(-0.53%)
Oct 19, 2011
9.662
9.683
9.426
9.469
14,636,280
-0.25(-2.57%)
Oct 18, 2011
9.390
9.769
9.340
9.719
20,943,156
+0.39(+4.13%)
Oct 17, 2011
9.790
9.855
9.297
9.333
22,043,974
-0.46(-4.74%)
Oct 14, 2011
9.897
9.955
9.640
9.797
17,729,118
+0.11(+1.11%)
Oct 13, 2011
9.640
9.733
9.354
9.690
19,314,486
+0.00(+0.00%)
Oct 12, 2011
9.976
10.00
9.683
9.690
24,869,396
-0.10(-1.02%)
Oct 11, 2011
9.769
9.969
9.712
9.790
15,446,253
-0.02(-0.22%)
Oct 10, 2011
9.826
9.983
9.676
9.812
18,468,914
+0.24(+2.46%)
Oct 07, 2011
9.797
9.812
9.433
9.576
24,273,922
-0.07(-0.74%)
Oct 06, 2011
9.512
9.651
9.440
9.647
54,415,376
+0.64(+7.14%)
Oct 05, 2011
8.540
9.047
8.497
9.004
28,883,468
+0.50(+5.88%)
Oct 04, 2011
8.318
8.532
8.225
8.504
40,797,744
+0.01(+0.17%)
Oct 03, 2011
8.633
8.833
8.418
8.490
39,211,004
-0.34(-3.88%)
Sep 30, 2011
8.883
9.058
8.825
8.833
32,820,612
-0.21(-2.37%)
Sep 29, 2011
9.147
9.247
8.825
9.047
39,296,684
+0.12(+1.36%)
Sep 28, 2011
9.140
9.269
8.911
8.926
28,455,982
-0.21(-2.27%)
Sep 27, 2011
8.990
9.404
8.940
9.133
34,487,824
+0.31(+3.57%)
Sep 26, 2011
8.933
8.933
8.554
8.818
41,469,868
-0.01(-0.08%)
Sep 23, 2011
8.604
8.968
8.575
8.825
24,283,368
+0.16(+1.81%)
Sep 22, 2011
8.897
9.040
8.504
8.668
57,996,356
-0.54(-5.90%)
Sep 21, 2011
9.576
9.704
9.190
9.211
27,019,364
-0.38(-3.95%)
Sep 20, 2011
9.640
9.733
9.590
9.590
32,548,586
+0.04(+0.37%)
Sep 19, 2011
9.819
9.826
9.469
9.554
31,983,072
-0.41(-4.09%)
Sep 16, 2011
9.969
10.14
9.862
9.962
25,019,026
+0.01(+0.14%)
Sep 15, 2011
9.955
10.00
9.712
9.947
27,729,720
+0.14(+1.46%)
Sep 14, 2011
9.833
9.947
9.597
9.805
36,721,148
+0.01(+0.15%)
Sep 13, 2011
9.697
9.852
9.619
9.790
31,183,210
+0.14(+1.41%)
Sep 12, 2011
9.583
9.676
9.369
9.654
42,221,544
-0.05(-0.52%)
Sep 09, 2011
10.14
10.19
9.640
9.704
41,343,784
-0.56(-5.43%)
Sep 08, 2011
10.20
10.56
10.15
10.26
31,290,214
-0.12(-1.17%)
Sep 07, 2011
10.23
10.38
10.11
10.38
23,812,434
+0.35(+3.49%)
Sep 06, 2011
9.805
10.06
9.712
10.03
22,015,348
-0.06(-0.57%)
Sep 02, 2011
10.36
10.38
9.997
10.09
16,558,891
-0.44(-4.21%)
Sep 01, 2011
10.77
10.92
10.51
10.53
20,865,680
-0.21(-1.93%)
Aug 31, 2011
10.71
10.89
10.63
10.74
19,234,874
+0.14(+1.28%)
Aug 30, 2011
10.73
10.76
10.48
10.60
24,208,160
-0.18(-1.66%)
Aug 29, 2011
10.40
10.81
10.40
10.78
14,361,290
+0.55(+5.38%)
Aug 26, 2011
9.941
10.31
9.699
10.23
32,615,460
+0.25(+2.50%)
Aug 25, 2011
10.37
10.41
9.970
9.984
27,006,504
-0.31(-3.04%)
Aug 24, 2011
10.30
10.32
10.02
10.30
20,310,266
-0.09(-0.89%)
Aug 23, 2011
10.13
10.39
10.06
10.39
25,897,362
+0.31(+3.04%)
Aug 22, 2011
10.71
10.71
10.03
10.08
33,406,220
-0.11(-1.12%)
Aug 19, 2011
10.15
10.57
10.08
10.20
30,384,244
-0.06(-0.55%)
Aug 18, 2011
10.41
10.61
10.11
10.25
43,608,784
-0.48(-4.45%)
Aug 17, 2011
10.84
10.85
10.67
10.73
23,748,010
-0.06(-0.59%)
Aug 16, 2011
10.85
11.04
10.67
10.80
34,744,996
-0.28(-2.57%)
Aug 15, 2011
10.40
11.10
10.38
11.08
41,854,176
+0.83(+8.06%)
Aug 12, 2011
10.28
10.41
10.07
10.25
27,504,322
+0.11(+1.12%)
Aug 11, 2011
9.642
10.27
9.628
10.14
47,711,508
+0.74(+7.88%)
Aug 10, 2011
9.970
9.984
9.365
9.400
37,138,908
-0.81(-7.95%)
Aug 09, 2011
9.785
10.24
9.507
10.21
37,875,764
+0.68(+7.09%)
Aug 08, 2011
9.785
10.02
9.535
9.535
44,411,384
-0.66(-6.49%)
Aug 05, 2011
10.48
10.58
9.827
10.20
40,941,900
-0.12(-1.17%)
Aug 04, 2011
10.79
10.79
10.29
10.32
42,215,304
-0.63(-5.79%)
Aug 03, 2011
10.77
10.98
10.67
10.95
24,973,194
+0.18(+1.65%)
Aug 02, 2011
11.00
11.17
10.76
10.77
26,503,022
-0.36(-3.20%)
Aug 01, 2011
11.44
11.50
10.97
11.13
25,753,790
-0.20(-1.76%)
Jul 29, 2011
11.29
11.43
11.15
11.33
21,566,962
-0.06(-0.56%)
Jul 28, 2011
11.39
11.59
11.37
11.39
24,069,766
-0.03(-0.25%)
Jul 27, 2011
11.69
11.71
11.34
11.42
62,178,276
-0.89(-7.23%)
Jul 26, 2011
12.17
12.36
12.11
12.31
32,754,806
+0.19(+1.59%)
Jul 25, 2011
12.08
12.16
12.04
12.12
22,176,460
-0.09(-0.70%)
Jul 22, 2011
12.09
12.21
12.01
12.21
22,516,420
+0.10(+0.82%)
Jul 21, 2011
12.12
12.19
12.00
12.11
24,946,840
+0.10(+0.83%)
Jul 20, 2011
12.10
12.20
11.98
12.01
14,958,979
+0.01(+0.06%)
Jul 19, 2011
11.81
12.01
11.76
12.00
14,230,546
+0.25(+2.12%)
Jul 18, 2011
11.82
11.82
11.65
11.75
17,269,296
-0.17(-1.43%)
Jul 15, 2011
11.84
11.92
11.75
11.92
19,115,834
+0.13(+1.09%)
Jul 14, 2011
12.10
12.10
11.76
11.79
28,678,834
-0.25(-2.07%)
Jul 13, 2011
12.16
12.31
12.01
12.04
19,007,468
+0.01(+0.12%)
Jul 12, 2011
12.25
12.25
12.01
12.03
25,669,008
-0.26(-2.09%)
Jul 11, 2011
12.56
12.56
12.25
12.28
27,641,348
-0.43(-3.42%)
Jul 08, 2011
12.79
12.85
12.61
12.72
15,989,905
-0.23(-1.81%)
Jul 07, 2011
13.20
13.25
12.86
12.95
23,630,892
-0.04(-0.27%)
Jul 06, 2011
13.03
13.13
12.95
12.99
18,643,574
-0.05(-0.38%)
Jul 05, 2011
13.31
13.33
13.00
13.04
17,148,330
-0.16(-1.24%)
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
.