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
)
37.36
+0.10 (+0.27%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 3, 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 (%)
Jul 31, 2009
11.83
11.94
11.47
11.91
20,917,842
+0.06(+0.53%)
Jul 30, 2009
11.84
12.00
11.82
11.85
21,145,320
+0.09(+0.77%)
Jul 29, 2009
11.69
11.80
11.53
11.75
14,796,273
-0.06(-0.53%)
Jul 28, 2009
11.52
11.86
11.42
11.82
16,929,642
+0.36(+3.18%)
Jul 27, 2009
11.62
11.75
11.31
11.45
30,933,288
-0.46(-3.82%)
Jul 24, 2009
11.78
11.94
11.51
11.91
27,650,810
+0.15(+1.25%)
Jul 23, 2009
11.63
11.89
11.54
11.76
26,369,174
+0.24(+2.07%)
Jul 22, 2009
11.68
11.77
11.47
11.52
26,695,118
-0.18(-1.56%)
Jul 21, 2009
11.87
11.90
11.56
11.71
23,001,604
-0.13(-1.12%)
Jul 20, 2009
11.66
11.91
11.66
11.84
17,219,078
+0.19(+1.62%)
Jul 17, 2009
11.42
11.68
11.42
11.65
19,380,754
+0.15(+1.34%)
Jul 16, 2009
11.17
11.55
11.04
11.49
17,180,168
+0.28(+2.50%)
Jul 15, 2009
10.88
11.25
10.88
11.21
18,279,398
+0.42(+3.89%)
Jul 14, 2009
10.58
10.86
10.44
10.79
16,981,826
+0.24(+2.26%)
Jul 13, 2009
10.33
10.56
10.33
10.56
15,835,893
+0.22(+2.10%)
Jul 10, 2009
10.18
10.45
10.09
10.34
19,423,696
+0.22(+2.22%)
Jul 09, 2009
9.982
10.20
9.922
10.12
26,469,886
+0.15(+1.55%)
Jul 08, 2009
10.07
10.21
9.793
9.961
27,107,234
-0.11(-1.04%)
Jul 07, 2009
10.64
10.68
10.04
10.07
22,573,378
-0.57(-5.40%)
Jul 06, 2009
10.65
10.89
10.47
10.64
20,817,184
+0.04(+0.33%)
Jul 02, 2009
10.75
10.86
10.52
10.61
22,149,668
-0.31(-2.82%)
Jul 01, 2009
11.34
11.42
10.87
10.91
32,102,898
-0.34(-2.99%)
Jun 30, 2009
11.49
11.54
11.11
11.25
20,923,220
-0.15(-1.29%)
Jun 29, 2009
11.58
11.59
11.29
11.40
10,988,665
-0.07(-0.61%)
Jun 26, 2009
11.25
11.58
11.18
11.47
24,614,932
+0.17(+1.49%)
Jun 25, 2009
11.12
11.31
11.06
11.30
21,044,056
+0.50(+4.60%)
Jun 24, 2009
10.72
11.02
10.71
10.80
15,363,445
+0.06(+0.59%)
Jun 23, 2009
10.67
10.79
10.51
10.74
12,539,742
+0.12(+1.12%)
Jun 22, 2009
10.65
10.77
10.56
10.62
14,187,703
-0.10(-0.91%)
Jun 19, 2009
10.79
10.82
10.60
10.72
17,932,956
-0.04(-0.39%)
Jun 18, 2009
10.74
10.88
10.47
10.76
12,722,234
+0.06(+0.52%)
Jun 17, 2009
10.85
10.93
10.62
10.70
15,361,173
-0.12(-1.10%)
Jun 16, 2009
11.03
11.21
10.75
10.82
19,935,736
-0.20(-1.84%)
Jun 15, 2009
10.90
11.05
10.85
11.03
14,059,658
-0.10(-0.94%)
Jun 12, 2009
11.08
11.14
10.79
11.13
15,630,733
-0.05(-0.44%)
Jun 11, 2009
11.28
11.39
11.14
11.18
21,504,954
-0.09(-0.81%)
Jun 10, 2009
11.50
11.51
11.10
11.27
24,807,684
-0.02(-0.19%)
Jun 09, 2009
10.96
11.48
10.95
11.29
23,591,442
+0.41(+3.80%)
Jun 08, 2009
10.80
10.99
10.64
10.88
15,483,792
-0.04(-0.32%)
Jun 05, 2009
11.17
11.21
10.82
10.91
22,016,320
-0.04(-0.32%)
Jun 04, 2009
10.71
10.98
10.68
10.95
16,607,455
+0.27(+2.49%)
Jun 03, 2009
10.78
10.83
10.47
10.68
16,703,417
-0.18(-1.66%)
Jun 02, 2009
10.93
10.96
10.67
10.86
21,295,864
-0.08(-0.72%)
Jun 01, 2009
10.47
11.12
10.40
10.94
24,944,444
+0.64(+6.26%)
May 29, 2009
10.02
10.30
9.947
10.30
22,010,506
+0.36(+3.67%)
May 28, 2009
10.50
10.50
9.723
9.933
32,920,284
-0.31(-3.01%)
May 27, 2009
10.35
10.56
10.21
10.24
17,785,248
-0.11(-1.08%)
May 26, 2009
9.877
10.44
9.793
10.35
21,119,344
+0.38(+3.79%)
May 22, 2009
9.954
10.07
9.779
9.975
16,035,023
+0.13(+1.28%)
May 21, 2009
10.08
10.11
9.723
9.849
14,535,262
-0.34(-3.37%)
May 20, 2009
10.16
10.69
10.14
10.19
31,536,880
+0.22(+2.25%)
May 19, 2009
9.996
10.09
9.751
9.968
18,406,486
+0.06(+0.57%)
May 18, 2009
9.814
10.04
9.667
9.912
22,150,914
+0.19(+1.95%)
May 15, 2009
9.926
10.05
9.625
9.723
23,504,848
-0.14(-1.42%)
May 14, 2009
9.436
9.954
9.436
9.863
18,803,974
+0.43(+4.61%)
May 13, 2009
9.590
9.688
9.318
9.429
22,219,990
-0.32(-3.24%)
May 12, 2009
9.982
10.03
9.590
9.744
29,375,760
-0.11(-1.14%)
May 11, 2009
10.07
10.14
9.821
9.856
17,119,338
-0.35(-3.43%)
May 08, 2009
10.38
10.56
10.07
10.21
24,108,370
-0.06(-0.61%)
May 07, 2009
11.07
11.12
10.16
10.27
29,173,412
-0.74(-6.68%)
May 06, 2009
10.89
11.10
10.79
11.00
27,107,606
+0.29(+2.68%)
May 05, 2009
10.37
10.75
10.37
10.72
23,123,990
+0.28(+2.68%)
May 04, 2009
10.37
10.47
10.36
10.44
22,001,178
+0.43(+4.27%)
May 01, 2009
10.45
10.45
9.625
10.01
33,226,952
-0.23(-2.26%)
Apr 30, 2009
10.71
10.77
10.16
10.24
32,496,722
-0.16(-1.55%)
Apr 29, 2009
10.40
10.58
10.34
10.40
26,957,778
+0.11(+1.09%)
Apr 28, 2009
10.85
10.85
10.22
10.29
38,536,492
-0.81(-7.26%)
Apr 27, 2009
10.99
11.46
10.87
11.10
47,926,052
+0.36(+3.33%)
Apr 24, 2009
10.65
10.81
10.30
10.74
30,654,768
+0.15(+1.39%)
Apr 23, 2009
10.47
10.61
10.16
10.59
22,286,394
+0.26(+2.51%)
Apr 22, 2009
10.46
10.64
10.26
10.33
23,257,618
-0.24(-2.25%)
Apr 21, 2009
10.08
10.76
10.00
10.57
19,614,118
+0.35(+3.43%)
Apr 20, 2009
10.53
10.63
10.16
10.22
13,854,113
-0.48(-4.45%)
Apr 17, 2009
10.65
10.76
10.40
10.70
25,738,052
+0.15(+1.39%)
Apr 16, 2009
10.38
10.65
10.23
10.55
17,039,584
+0.25(+2.45%)
Apr 15, 2009
10.25
10.32
9.982
10.30
13,788,731
+0.08(+0.75%)
Apr 14, 2009
10.40
10.42
10.17
10.22
18,140,308
-0.14(-1.35%)
Apr 13, 2009
10.35
10.45
10.21
10.36
19,894,982
-0.22(-2.05%)
Apr 09, 2009
10.82
10.86
10.52
10.58
27,605,734
+0.13(+1.21%)
Apr 08, 2009
10.30
10.52
10.16
10.45
20,273,618
+0.34(+3.32%)
Apr 07, 2009
10.54
10.54
10.09
10.12
37,396,888
-0.90(-8.14%)
Apr 06, 2009
11.07
11.10
10.77
11.01
38,182,628
-0.17(-1.50%)
Apr 03, 2009
10.65
11.21
10.40
11.18
38,752,752
+0.50(+4.72%)
Apr 02, 2009
10.18
10.78
10.09
10.68
60,274,348
+0.76(+7.70%)
Apr 01, 2009
9.288
10.17
9.246
9.912
57,349,328
+0.62(+6.63%)
Mar 31, 2009
9.127
9.506
9.099
9.295
23,090,224
+0.28(+3.11%)
Mar 30, 2009
9.267
9.281
8.798
9.015
24,609,936
-0.95(-9.56%)
Mar 26, 2009
9.583
10.12
9.583
9.968
35,656,184
+0.50(+5.25%)
Mar 25, 2009
9.351
9.730
9.148
9.471
35,163,020
+0.25(+2.66%)
Mar 24, 2009
9.120
9.457
9.036
9.225
32,813,364
+0.13(+1.46%)
Mar 23, 2009
9.106
9.166
9.043
9.092
58,587,708
+0.39(+4.42%)
Mar 20, 2009
9.106
9.239
8.630
8.707
41,373,936
-0.15(-1.74%)
Mar 19, 2009
9.281
9.281
8.455
8.861
37,726,108
+0.11(+1.20%)
Mar 18, 2009
8.616
8.896
8.343
8.756
22,413,764
+0.06(+0.73%)
Mar 17, 2009
7.958
8.693
7.873
8.693
31,773,728
+0.73(+9.15%)
Mar 16, 2009
8.259
8.378
7.944
7.965
15,754,861
-0.24(-2.90%)
Mar 13, 2009
8.357
8.392
7.866
8.203
0
-0.10(-1.18%)
Mar 12, 2009
7.944
8.322
7.845
8.301
25,627,066
+0.32(+4.04%)
Mar 11, 2009
7.859
8.049
7.796
7.979
22,120,534
+0.13(+1.70%)
Mar 10, 2009
7.152
7.880
7.110
7.845
29,987,798
+0.85(+12.11%)
Mar 09, 2009
7.019
7.495
6.949
6.998
20,447,848
-0.11(-1.48%)
Mar 06, 2009
7.124
7.460
6.907
7.103
0
+0.04(+0.50%)
Mar 05, 2009
7.180
7.369
7.005
7.068
26,194,806
-0.27(-3.72%)
Mar 04, 2009
6.416
7.621
6.416
7.341
30,338,484
+0.69(+10.43%)
Mar 02, 2009
7.236
7.425
6.599
6.648
41,112,368
-0.74(-10.05%)
Feb 27, 2009
7.201
7.621
7.096
7.390
0
+0.06(+0.76%)
Feb 26, 2009
7.390
7.775
7.306
7.334
28,829,926
+0.04(+0.58%)
Feb 25, 2009
7.054
7.481
6.837
7.292
25,836,170
+0.19(+2.66%)
Feb 24, 2009
6.676
7.173
6.676
7.103
24,288,592
+0.48(+7.19%)
Feb 23, 2009
6.865
6.942
6.564
6.627
24,309,566
-0.25(-3.57%)
Feb 20, 2009
6.774
7.026
6.690
6.872
0
-0.26(-3.63%)
Feb 19, 2009
7.593
7.691
7.082
7.131
19,775,074
-0.40(-5.30%)
Feb 18, 2009
7.607
7.726
7.446
7.530
20,782,496
-0.03(-0.37%)
Feb 17, 2009
7.880
7.887
7.544
7.558
20,559,694
-0.54(-6.66%)
Feb 13, 2009
7.923
8.238
7.901
8.098
20,189,964
+0.14(+1.76%)
Feb 12, 2009
7.565
7.986
7.502
7.958
22,529,246
+0.13(+1.70%)
Feb 11, 2009
7.894
7.926
7.656
7.824
15,206,875
-0.01(-0.09%)
Feb 10, 2009
8.182
8.406
7.740
7.831
27,459,276
-0.51(-6.13%)
Feb 09, 2009
8.357
8.616
8.175
8.343
27,796,812
+0.13(+1.53%)
Feb 06, 2009
7.810
8.308
7.810
8.217
39,788,896
+0.53(+6.93%)
Feb 05, 2009
7.404
7.775
7.222
7.684
28,263,494
+0.15(+2.05%)
Feb 04, 2009
7.285
7.915
7.285
7.530
28,886,192
+0.30(+4.17%)
Feb 03, 2009
7.299
7.299
6.973
7.229
14,588,249
+0.05(+0.68%)
Feb 02, 2009
6.956
7.278
6.928
7.180
20,251,882
+0.10(+1.38%)
Jan 30, 2009
7.397
7.397
7.005
7.082
0
-0.26(-3.53%)
Jan 29, 2009
7.530
7.593
7.180
7.341
21,290,568
-0.27(-3.59%)
Jan 28, 2009
7.117
7.635
7.110
7.614
29,279,262
+0.62(+8.81%)
Jan 27, 2009
6.536
7.152
6.479
6.998
47,380,224
+0.03(+0.40%)
Jan 26, 2009
6.991
7.005
6.781
6.970
25,629,228
-0.04(-0.50%)
Jan 23, 2009
6.444
7.110
6.416
7.005
24,158,334
+0.35(+5.26%)
Jan 22, 2009
6.529
6.760
6.388
6.655
18,771,726
-0.01(-0.21%)
Jan 21, 2009
6.557
6.669
6.283
6.669
28,351,848
+0.27(+4.27%)
Jan 20, 2009
6.760
6.865
6.395
6.395
18,253,028
-0.40(-5.88%)
Jan 16, 2009
6.900
6.998
6.501
6.795
0
+0.06(+0.83%)
Jan 15, 2009
6.430
6.844
6.367
6.739
22,319,978
+0.30(+4.68%)
Jan 14, 2009
6.501
6.683
6.346
6.437
30,742,556
-0.32(-4.67%)
Jan 13, 2009
6.655
6.816
6.487
6.753
30,232,278
-0.22(-3.21%)
Jan 12, 2009
7.565
7.565
6.907
6.977
22,488,712
-0.52(-6.92%)
Jan 09, 2009
7.803
7.817
7.418
7.495
19,297,676
-0.29(-3.78%)
Jan 08, 2009
7.628
7.817
7.439
7.789
18,987,952
-0.01(-0.18%)
Jan 07, 2009
7.944
8.056
7.684
7.803
24,842,948
-0.29(-3.55%)
Jan 06, 2009
7.488
8.119
7.488
8.091
33,016,344
+0.68(+9.17%)
Jan 05, 2009
7.110
7.565
6.991
7.411
30,109,964
+0.37(+5.27%)
Jan 02, 2009
6.725
7.089
6.536
7.040
0
+0.36(+5.46%)
Jan 01, 2009
6.367
6.725
6.332
6.676
0
+0.00(+0.00%)
Dec 31, 2008
6.367
6.725
6.332
6.676
18,926,224
+0.36(+5.77%)
Dec 30, 2008
6.122
6.339
6.108
6.311
13,294,362
+0.21(+3.44%)
Dec 29, 2008
6.178
6.206
6.024
6.101
10,042,891
-0.11(-1.69%)
Dec 26, 2008
6.143
6.234
6.129
6.206
0
+0.07(+1.14%)
Dec 24, 2008
6.073
6.164
6.038
6.136
4,215,956
+0.06(+0.92%)
Dec 23, 2008
6.073
6.283
6.024
6.080
16,237,450
-0.06(-0.91%)
Dec 22, 2008
6.290
6.290
5.975
6.136
15,741,382
-0.02(-0.34%)
Dec 19, 2008
6.311
6.423
6.094
6.157
27,426,006
-0.06(-0.90%)
Dec 18, 2008
6.451
6.508
6.115
6.213
21,971,408
-0.22(-3.48%)
Dec 17, 2008
6.206
6.571
6.150
6.437
18,866,988
+0.03(+0.44%)
Dec 16, 2008
6.024
6.488
5.954
6.409
24,248,056
+0.47(+7.90%)
Dec 15, 2008
6.024
6.024
5.814
5.940
14,849,403
+0.02(+0.36%)
Dec 12, 2008
5.674
5.989
5.604
5.919
0
+0.09(+1.56%)
Dec 11, 2008
6.115
6.255
5.765
5.828
26,901,126
-0.35(-5.67%)
Dec 10, 2008
6.213
6.430
6.052
6.178
24,431,032
+0.02(+0.34%)
Dec 09, 2008
6.115
6.451
5.982
6.157
32,280,204
-0.14(-2.22%)
Dec 08, 2008
6.108
6.388
6.108
6.297
28,010,092
+0.32(+5.27%)
Dec 05, 2008
5.751
5.989
5.534
5.982
0
+0.14(+2.40%)
Dec 04, 2008
5.975
6.073
5.716
5.842
32,385,410
-0.23(-3.81%)
Dec 03, 2008
5.919
6.129
5.681
6.073
28,977,880
+0.06(+1.05%)
Dec 02, 2008
6.031
6.059
5.737
6.010
21,755,064
+0.07(+1.18%)
Dec 01, 2008
6.171
6.304
5.919
5.940
23,694,946
-0.37(-5.88%)
Nov 28, 2008
6.557
6.613
6.276
6.311
16,402,783
-0.27(-4.05%)
Nov 26, 2008
6.269
6.655
6.234
6.578
25,757,758
+0.22(+3.41%)
Nov 25, 2008
6.444
6.494
6.129
6.360
26,317,184
+0.09(+1.45%)
Nov 24, 2008
5.828
6.444
5.758
6.269
27,655,404
+0.64(+11.32%)
Nov 21, 2008
5.765
5.765
5.156
5.632
38,720,864
+0.15(+2.81%)
Nov 20, 2008
5.597
6.143
5.408
5.478
37,580,272
-0.43(-7.24%)
Nov 19, 2008
5.639
6.164
5.611
5.905
42,653,552
+0.03(+0.48%)
Nov 18, 2008
5.926
5.989
5.163
5.877
90,324,136
-0.43(-6.88%)
Nov 17, 2008
6.157
6.479
5.835
6.311
34,749,108
+0.07(+1.12%)
Nov 14, 2008
6.437
6.634
6.003
6.241
0
-0.43(-6.41%)
Nov 13, 2008
6.332
6.690
5.625
6.669
45,145,532
+0.25(+3.93%)
Nov 12, 2008
6.760
6.984
6.304
6.416
34,840,624
-0.57(-8.22%)
Nov 11, 2008
6.788
7.285
6.585
6.991
28,520,052
+0.02(+0.30%)
Nov 10, 2008
7.656
7.656
6.872
6.970
18,646,218
-0.32(-4.42%)
Nov 07, 2008
7.103
7.320
7.033
7.292
0
+0.29(+4.10%)
Nov 06, 2008
7.677
7.677
6.914
7.005
38,531,964
-0.76(-9.83%)
Nov 05, 2008
8.126
8.126
7.705
7.768
28,752,542
-0.46(-5.54%)
Nov 04, 2008
8.056
8.245
7.789
8.224
32,958,150
+0.41(+5.20%)
Nov 03, 2008
7.530
7.866
7.530
7.817
19,613,742
+0.23(+3.05%)
Oct 31, 2008
7.026
7.761
6.900
7.586
0
+0.52(+7.33%)
Oct 30, 2008
7.544
7.747
6.921
7.068
37,661,116
-0.29(-4.00%)
Oct 29, 2008
7.005
7.705
6.865
7.362
57,497,008
-0.64(-7.97%)
Oct 28, 2008
7.404
8.021
7.159
8.000
26,279,196
+0.89(+12.51%)
Oct 27, 2008
7.292
7.558
7.047
7.110
21,457,270
-0.35(-4.69%)
Oct 24, 2008
6.907
7.698
6.865
7.460
0
-0.32(-4.14%)
Oct 23, 2008
7.684
7.817
7.194
7.782
41,571,572
+0.10(+1.28%)
Oct 22, 2008
7.831
7.852
7.446
7.684
28,390,296
-0.23(-2.92%)
Oct 21, 2008
8.287
8.413
7.852
7.915
22,147,342
-0.50(-5.91%)
Oct 20, 2008
8.847
8.924
8.182
8.413
29,664,054
-0.16(-1.88%)
Oct 17, 2008
8.350
8.805
8.238
8.574
0
+0.10(+1.16%)
Oct 16, 2008
8.616
8.847
7.901
8.476
41,894,908
-0.12(-1.39%)
Oct 15, 2008
9.029
9.232
8.476
8.595
24,816,672
-0.85(-9.04%)
Oct 14, 2008
10.41
10.58
9.302
9.450
31,761,742
-0.44(-4.46%)
Oct 13, 2008
9.141
10.06
9.035
9.891
25,793,120
+1.23(+14.15%)
Oct 10, 2008
8.238
9.295
7.873
8.665
0
+0.05(+0.57%)
Oct 09, 2008
8.385
8.994
8.231
8.616
57,357,724
+0.50(+6.22%)
Oct 08, 2008
8.280
8.966
7.845
8.112
47,818,320
-0.79(-8.89%)
Oct 07, 2008
9.954
10.05
8.854
8.903
39,194,680
-0.87(-8.89%)
Oct 06, 2008
9.989
10.08
8.633
9.772
51,180,576
-0.60(-5.81%)
Oct 03, 2008
10.43
10.75
10.33
10.37
0
+0.09(+0.89%)
Oct 02, 2008
10.71
10.71
10.18
10.28
22,235,864
-0.43(-4.05%)
Oct 01, 2008
10.79
10.96
10.63
10.72
19,096,224
-0.24(-2.17%)
Sep 30, 2008
10.83
11.00
10.52
10.96
24,149,176
+0.57(+5.46%)
Sep 29, 2008
11.13
11.21
10.13
10.39
32,009,580
-0.91(-8.06%)
Sep 26, 2008
11.37
11.43
11.11
11.30
0
-0.39(-3.36%)
Sep 25, 2008
11.54
11.90
11.53
11.69
15,181,871
+0.09(+0.78%)
Sep 24, 2008
11.38
11.78
11.24
11.60
25,519,972
+0.27(+2.41%)
Sep 23, 2008
11.27
11.56
11.15
11.33
23,918,722
+0.07(+0.62%)
Sep 22, 2008
11.80
11.87
11.24
11.26
20,152,708
-0.71(-5.97%)
Sep 19, 2008
11.94
12.45
11.49
11.97
0
+0.81(+7.28%)
Sep 18, 2008
10.40
11.30
10.33
11.16
43,028,080
+0.99(+9.79%)
Sep 17, 2008
10.63
10.65
10.14
10.16
29,831,386
-0.61(-5.66%)
Sep 16, 2008
10.49
10.82
10.16
10.77
43,676,936
+0.04(+0.33%)
Sep 15, 2008
11.23
11.24
10.72
10.74
26,138,774
-0.81(-6.98%)
Sep 12, 2008
11.28
11.56
11.14
11.54
0
+0.19(+1.67%)
Sep 11, 2008
11.19
11.44
11.03
11.35
21,625,236
-0.01(-0.06%)
Sep 10, 2008
11.32
11.48
11.21
11.36
22,308,570
+0.15(+1.37%)
Sep 09, 2008
11.78
11.83
11.20
11.21
35,291,832
-0.41(-3.50%)
Sep 08, 2008
11.91
11.99
11.52
11.61
37,602,728
-0.08(-0.66%)
Sep 05, 2008
11.47
11.82
11.17
11.69
0
+0.06(+0.54%)
Sep 04, 2008
11.97
11.99
11.38
11.63
82,874,112
-0.32(-2.64%)
Sep 03, 2008
12.43
12.75
11.92
11.94
122,490,008
-1.72(-12.56%)
Sep 02, 2008
14.57
14.67
13.51
13.66
38,222,272
-0.73(-5.06%)
Aug 29, 2008
14.44
14.46
14.11
14.39
0
-0.16(-1.11%)
Aug 28, 2008
14.76
14.81
14.39
14.55
21,171,726
-0.15(-1.00%)
Aug 27, 2008
14.65
14.72
14.47
14.70
13,683,327
+0.03(+0.19%)
Aug 26, 2008
14.93
14.93
14.55
14.67
11,568,147
-0.11(-0.71%)
Aug 25, 2008
14.98
15.08
14.73
14.77
11,602,872
-0.26(-1.72%)
Aug 22, 2008
15.06
15.19
14.98
15.03
0
+0.08(+0.56%)
Aug 21, 2008
14.58
14.99
14.50
14.95
15,045,975
+0.19(+1.28%)
Aug 20, 2008
14.77
14.87
14.50
14.76
18,629,432
+0.00(+0.00%)
Aug 19, 2008
14.91
15.11
14.68
14.76
13,349,836
-0.22(-1.45%)
Aug 18, 2008
14.85
15.24
14.81
14.98
19,819,032
+0.13(+0.85%)
Aug 15, 2008
14.63
14.95
14.54
14.85
0
+0.29(+1.97%)
Aug 14, 2008
14.58
14.71
14.30
14.56
19,437,640
-0.10(-0.67%)
Aug 13, 2008
14.95
15.08
14.44
14.66
17,972,110
-0.36(-2.38%)
Aug 12, 2008
15.10
15.24
14.96
15.02
17,580,018
-0.10(-0.65%)
Aug 11, 2008
14.54
15.14
14.49
15.12
22,563,332
+0.63(+4.35%)
Aug 08, 2008
13.97
14.52
13.87
14.49
18,296,896
+0.61(+4.39%)
Aug 07, 2008
14.19
14.30
13.85
13.88
22,541,912
-0.40(-2.80%)
Aug 06, 2008
14.32
14.45
14.00
14.28
18,480,738
-0.04(-0.29%)
Aug 05, 2008
14.25
14.37
14.04
14.32
22,030,670
+0.24(+1.69%)
Aug 04, 2008
14.26
14.40
14.04
14.08
24,108,274
-0.17(-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
.