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
)
36.96
+1.41 (+3.97%)
Official Closing Price
Updated: 7:00 PM EDT, May 30, 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 (%)
Aug 31, 2004
7.019
7.089
6.984
7.089
11,408,354
+0.07(+1.00%)
Aug 30, 2004
7.145
7.159
6.970
7.019
11,130,119
-0.13(-1.86%)
Aug 27, 2004
6.928
7.208
6.921
7.152
13,892,342
+0.23(+3.34%)
Aug 26, 2004
7.187
7.194
6.914
6.921
23,378,176
-0.27(-3.70%)
Aug 25, 2004
7.341
7.348
7.152
7.187
17,992,348
-0.15(-2.01%)
Aug 24, 2004
7.474
7.635
7.327
7.334
9,093,821
-0.13(-1.69%)
Aug 23, 2004
7.551
7.579
7.425
7.460
7,500,642
-0.06(-0.75%)
Aug 20, 2004
7.502
7.579
7.460
7.516
8,129,634
+0.01(+0.19%)
Aug 19, 2004
7.460
7.502
7.327
7.502
11,251,463
+0.04(+0.56%)
Aug 18, 2004
7.411
7.523
7.250
7.460
16,529,508
-0.01(-0.09%)
Aug 17, 2004
7.215
7.530
7.187
7.467
25,036,166
+0.39(+5.54%)
Aug 16, 2004
6.767
7.201
6.767
7.075
23,701,808
+0.39(+5.76%)
Aug 13, 2004
6.760
6.830
6.585
6.690
34,019,776
-0.15(-2.25%)
Aug 12, 2004
7.047
7.047
6.508
6.844
66,027,808
-0.62(-8.35%)
Aug 11, 2004
7.530
7.565
7.271
7.467
20,480,762
-0.31(-3.96%)
Aug 10, 2004
7.796
7.859
7.684
7.775
13,666,213
+0.06(+0.82%)
Aug 09, 2004
7.796
7.901
7.705
7.712
8,946,209
-0.08(-0.99%)
Aug 06, 2004
8.126
8.168
7.705
7.789
14,418,262
-0.44(-5.36%)
Aug 05, 2004
8.511
8.553
8.231
8.231
6,956,449
-0.21(-2.49%)
Aug 04, 2004
8.385
8.525
8.343
8.441
7,594,720
-0.04(-0.41%)
Aug 03, 2004
8.707
8.749
8.476
8.476
7,127,188
-0.20(-2.26%)
Aug 02, 2004
8.651
8.707
8.574
8.672
6,661,511
+0.01(+0.16%)
Jul 30, 2004
8.651
8.714
8.588
8.658
7,872,098
-0.06(-0.72%)
Jul 29, 2004
8.581
8.763
8.560
8.721
10,271,288
+0.25(+2.89%)
Jul 28, 2004
8.469
8.532
8.322
8.476
9,772,920
+0.01(+0.08%)
Jul 27, 2004
8.350
8.504
8.238
8.469
9,805,897
+0.08(+0.92%)
Jul 26, 2004
8.441
8.476
8.259
8.392
8,136,058
-0.05(-0.58%)
Jul 23, 2004
8.455
8.658
8.420
8.441
10,691,139
-0.13(-1.55%)
Jul 22, 2004
8.511
8.644
8.427
8.574
12,636,643
+0.07(+0.82%)
Jul 21, 2004
8.896
8.917
8.490
8.504
17,443,302
-0.39(-4.33%)
Jul 20, 2004
8.511
9.015
8.315
8.889
45,994,308
+0.99(+12.60%)
Jul 19, 2004
8.161
8.196
7.740
7.894
23,458,120
-0.31(-3.76%)
Jul 16, 2004
8.245
8.266
8.112
8.203
9,979,491
+0.06(+0.77%)
Jul 15, 2004
8.294
8.392
8.126
8.140
9,345,360
-0.15(-1.86%)
Jul 14, 2004
8.336
8.448
8.245
8.294
11,054,743
-0.15(-1.74%)
Jul 13, 2004
8.315
8.469
8.308
8.441
10,294,129
+0.13(+1.60%)
Jul 12, 2004
8.427
8.436
8.266
8.308
14,494,780
-0.16(-1.90%)
Jul 09, 2004
8.581
8.595
8.420
8.469
11,192,362
+0.20(+2.46%)
Jul 08, 2004
8.546
8.546
8.259
8.266
14,273,077
-0.32(-3.67%)
Jul 07, 2004
8.392
8.679
8.392
8.581
10,997,354
+0.18(+2.17%)
Jul 06, 2004
8.763
8.770
8.280
8.399
17,399,046
-0.38(-4.31%)
Jul 02, 2004
8.861
8.861
8.602
8.777
7,745,044
-0.04(-0.40%)
Jul 01, 2004
9.071
9.127
8.805
8.812
15,318,636
-0.34(-3.68%)
Jun 30, 2004
9.064
9.239
9.057
9.148
12,212,938
+0.11(+1.16%)
Jun 29, 2004
8.756
9.057
8.749
9.043
10,285,706
+0.29(+3.36%)
Jun 28, 2004
8.966
9.036
8.721
8.749
8,041,695
-0.15(-1.73%)
Jun 25, 2004
8.784
8.994
8.770
8.903
16,800,178
+0.15(+1.76%)
Jun 24, 2004
8.812
8.931
8.742
8.749
10,643,172
-0.06(-0.64%)
Jun 23, 2004
8.616
8.847
8.574
8.805
14,907,779
+0.22(+2.61%)
Jun 22, 2004
8.469
8.700
8.462
8.581
12,419,366
+0.13(+1.58%)
Jun 21, 2004
8.721
8.749
8.441
8.448
8,784,464
-0.25(-2.82%)
Jun 18, 2004
8.581
8.735
8.532
8.693
17,325,098
+0.26(+3.07%)
Jun 17, 2004
8.518
8.602
8.413
8.434
10,760,091
-0.17(-1.95%)
Jun 16, 2004
8.567
8.686
8.483
8.602
12,104,870
-0.20(-2.23%)
Jun 15, 2004
8.651
8.861
8.630
8.798
16,579,473
+0.39(+4.67%)
Jun 14, 2004
8.791
8.903
8.378
8.406
17,490,268
-0.59(-6.54%)
Jun 10, 2004
8.882
8.994
8.826
8.994
7,513,062
+0.11(+1.26%)
Jun 09, 2004
8.966
9.071
8.805
8.882
9,611,746
-0.23(-2.54%)
Jun 08, 2004
9.015
9.113
8.896
9.113
15,751,906
+0.10(+1.09%)
Jun 07, 2004
8.714
9.029
8.707
9.015
22,196,426
+0.40(+4.63%)
Jun 04, 2004
8.539
8.651
8.476
8.616
7,725,914
+0.22(+2.59%)
Jun 03, 2004
8.665
8.672
8.392
8.399
10,405,480
-0.27(-3.07%)
Jun 02, 2004
8.581
8.721
8.532
8.665
8,222,712
+0.08(+0.98%)
Jun 01, 2004
8.490
8.679
8.476
8.581
8,129,348
-0.10(-1.13%)
May 28, 2004
8.588
8.693
8.539
8.679
6,909,767
+0.14(+1.64%)
May 27, 2004
8.847
8.917
8.504
8.539
16,954,784
-0.31(-3.48%)
May 26, 2004
8.378
8.903
8.371
8.847
16,958,638
+0.18(+2.02%)
May 25, 2004
8.406
8.679
8.294
8.672
10,892,856
+0.19(+2.23%)
May 24, 2004
8.441
8.560
8.406
8.483
11,495,722
+0.15(+1.76%)
May 21, 2004
8.217
8.427
8.210
8.336
16,864,990
+0.18(+2.15%)
May 20, 2004
8.063
8.168
7.951
8.161
15,088,225
+0.17(+2.10%)
May 19, 2004
7.958
8.175
7.859
7.993
17,697,838
+0.27(+3.54%)
May 18, 2004
7.705
7.866
7.698
7.719
14,005,549
+0.11(+1.38%)
May 17, 2004
7.740
7.803
7.600
7.614
11,605,931
-0.31(-3.89%)
May 14, 2004
8.140
8.203
7.880
7.923
10,381,354
-0.22(-2.75%)
May 13, 2004
7.887
8.189
7.845
8.147
10,029,313
+0.12(+1.48%)
May 12, 2004
8.084
8.084
7.747
8.028
10,652,880
-0.01(-0.17%)
May 11, 2004
7.908
8.084
7.845
8.042
10,944,391
+0.20(+2.50%)
May 10, 2004
7.789
7.915
7.635
7.845
12,133,279
-0.26(-3.20%)
May 07, 2004
7.937
8.273
7.937
8.105
12,869,481
+0.03(+0.35%)
May 06, 2004
8.133
8.203
7.894
8.077
8,757,768
-0.18(-2.12%)
May 05, 2004
8.287
8.329
8.105
8.252
11,015,342
+0.19(+2.35%)
May 04, 2004
8.161
8.210
7.887
8.063
12,623,652
+0.18(+2.31%)
May 03, 2004
7.712
8.042
7.712
7.880
20,170,406
+0.15(+1.99%)
Apr 30, 2004
7.951
7.972
7.635
7.726
15,116,919
-0.13(-1.61%)
Apr 29, 2004
8.098
8.189
7.740
7.852
16,944,078
-0.29(-3.61%)
Apr 28, 2004
8.371
8.406
8.126
8.147
13,302,038
-0.30(-3.57%)
Apr 27, 2004
8.413
8.476
8.336
8.448
15,716,216
+0.01(+0.08%)
Apr 26, 2004
8.574
8.602
8.392
8.441
19,004,644
-0.06(-0.66%)
Apr 23, 2004
8.126
8.581
8.098
8.497
52,950,472
+1.32(+18.34%)
Apr 22, 2004
7.138
7.320
7.061
7.180
22,729,770
+0.04(+0.49%)
Apr 21, 2004
7.306
7.411
7.061
7.145
17,288,124
-0.08(-1.07%)
Apr 20, 2004
7.460
7.593
7.201
7.222
10,106,688
-0.15(-2.00%)
Apr 19, 2004
7.341
7.455
7.257
7.369
10,818,336
+0.03(+0.38%)
Apr 16, 2004
7.600
7.604
7.341
7.341
13,902,906
-0.22(-2.96%)
Apr 15, 2004
7.705
7.824
7.502
7.565
7,946,761
-0.08(-1.01%)
Apr 14, 2004
7.656
7.775
7.495
7.642
7,199,280
-0.09(-1.18%)
Apr 13, 2004
8.007
8.042
7.698
7.733
11,856,471
-0.27(-3.33%)
Apr 12, 2004
7.993
8.049
7.930
8.000
5,142,282
+0.03(+0.35%)
Apr 08, 2004
8.056
8.091
7.866
7.972
9,255,423
+0.10(+1.25%)
Apr 07, 2004
7.887
8.595
7.740
7.873
11,933,989
-0.15(-1.92%)
Apr 06, 2004
8.161
8.196
7.944
8.028
9,787,767
-0.25(-2.96%)
Apr 05, 2004
8.315
8.427
8.161
8.273
8,265,111
-0.04(-0.51%)
Apr 02, 2004
8.329
8.364
8.175
8.315
8,269,536
+0.24(+2.95%)
Apr 01, 2004
7.831
8.091
7.817
8.077
7,298,069
+0.25(+3.13%)
Mar 31, 2004
7.965
7.986
7.810
7.831
6,426,817
-0.06(-0.80%)
Mar 30, 2004
7.873
8.035
7.789
7.894
7,125,189
+0.02(+0.27%)
Mar 29, 2004
7.880
8.098
7.845
7.873
12,216,364
+0.13(+1.63%)
Mar 26, 2004
7.705
7.866
7.621
7.747
10,171,928
+0.11(+1.37%)
Mar 25, 2004
7.446
7.691
7.376
7.642
13,826,673
+0.42(+5.82%)
Mar 24, 2004
7.355
7.495
7.180
7.222
11,102,424
-0.13(-1.81%)
Mar 23, 2004
7.600
7.600
7.243
7.355
13,479,771
+0.12(+1.65%)
Mar 22, 2004
7.313
7.376
7.110
7.236
13,820,392
-0.17(-2.27%)
Mar 19, 2004
7.635
7.691
7.383
7.404
10,904,847
-0.22(-2.85%)
Mar 18, 2004
7.691
7.705
7.474
7.621
8,497,806
-0.06(-0.73%)
Mar 17, 2004
7.600
7.782
7.593
7.677
10,516,117
+0.22(+3.01%)
Mar 16, 2004
7.698
7.761
7.320
7.453
18,088,710
-0.16(-2.12%)
Mar 15, 2004
7.810
7.838
7.005
7.614
13,489,336
-0.32(-3.98%)
Mar 12, 2004
7.712
8.021
7.705
7.930
13,348,862
+0.21(+2.72%)
Mar 11, 2004
7.923
7.944
7.278
7.719
31,937,938
-0.41(-5.08%)
Mar 10, 2004
8.721
8.749
7.979
8.133
19,754,838
-0.37(-4.37%)
Mar 09, 2004
8.882
8.910
8.406
8.504
19,474,460
-0.38(-4.26%)
Mar 08, 2004
8.910
9.050
8.826
8.882
13,297,041
-0.04(-0.39%)
Mar 05, 2004
8.924
9.036
8.861
8.917
10,245,163
-0.08(-0.86%)
Mar 04, 2004
8.966
9.050
8.896
8.994
7,767,457
+0.03(+0.31%)
Mar 03, 2004
9.099
9.141
8.931
8.966
15,413,284
-0.13(-1.39%)
Mar 02, 2004
8.924
9.099
8.889
9.092
14,218,401
+0.17(+1.88%)
Mar 01, 2004
8.756
8.973
8.756
8.924
6,694,060
+0.13(+1.51%)
Feb 27, 2004
8.987
9.001
8.755
8.791
9,389,758
-0.06(-0.71%)
Feb 26, 2004
8.861
8.994
8.756
8.854
11,646,760
+0.05(+0.56%)
Feb 25, 2004
8.623
8.875
8.602
8.805
11,235,760
+0.18(+2.11%)
Feb 24, 2004
8.665
8.707
8.441
8.623
12,177,106
-0.12(-1.36%)
Feb 23, 2004
9.008
9.204
8.651
8.742
16,046,701
-0.29(-3.26%)
Feb 20, 2004
9.113
9.113
8.868
9.036
22,230,688
-0.08(-0.85%)
Feb 19, 2004
9.260
9.337
9.022
9.113
17,873,002
-0.12(-1.29%)
Feb 18, 2004
9.057
9.246
8.987
9.232
18,770,808
+0.25(+2.81%)
Feb 17, 2004
8.840
9.078
8.819
8.980
13,027,943
+0.29(+3.30%)
Feb 13, 2004
8.966
9.036
8.644
8.693
12,481,751
-0.17(-1.90%)
Feb 12, 2004
8.966
9.022
8.763
8.861
11,014,771
-0.15(-1.63%)
Feb 11, 2004
8.882
9.036
8.784
9.008
12,898,889
+0.13(+1.42%)
Feb 10, 2004
8.854
8.882
8.686
8.882
13,148,716
-0.02(-0.24%)
Feb 09, 2004
8.973
9.134
8.826
8.903
16,556,347
+0.06(+0.71%)
Feb 06, 2004
8.476
8.889
8.455
8.840
23,861,696
+0.56(+6.77%)
Feb 05, 2004
8.448
8.567
8.280
8.280
13,279,054
-0.12(-1.42%)
Feb 04, 2004
8.539
8.546
8.245
8.399
17,013,742
-0.34(-3.93%)
Feb 03, 2004
8.819
8.833
8.602
8.742
11,807,077
-0.10(-1.11%)
Feb 02, 2004
9.050
9.127
8.784
8.840
11,881,454
-0.21(-2.32%)
Jan 30, 2004
8.826
9.127
8.721
9.050
13,385,408
+0.31(+3.53%)
Jan 29, 2004
8.973
9.071
8.560
8.742
19,156,682
-0.27(-3.03%)
Jan 28, 2004
9.373
9.450
8.973
9.015
15,669,249
-0.34(-3.60%)
Jan 27, 2004
9.401
9.450
9.190
9.351
22,767,742
-0.05(-0.52%)
Jan 26, 2004
9.176
9.429
9.078
9.401
15,102,072
+0.13(+1.44%)
Jan 23, 2004
8.861
9.295
8.756
9.267
29,020,538
+0.23(+2.56%)
Jan 22, 2004
9.316
9.330
8.938
9.036
20,440,360
-0.34(-3.66%)
Jan 21, 2004
9.520
9.527
9.309
9.380
18,448,318
-0.27(-2.83%)
Jan 20, 2004
9.457
9.730
9.408
9.653
35,693,184
+0.26(+2.76%)
Jan 16, 2004
8.756
9.457
8.700
9.394
35,670,916
+0.69(+7.97%)
Jan 15, 2004
8.595
8.728
8.581
8.700
14,070,789
+0.09(+1.06%)
Jan 14, 2004
8.469
8.609
8.448
8.609
12,448,774
+0.15(+1.82%)
Jan 13, 2004
8.434
8.574
8.371
8.455
16,567,767
-0.04(-0.41%)
Jan 12, 2004
8.441
8.525
8.308
8.490
18,339,536
+0.08(+1.00%)
Jan 09, 2004
8.266
8.574
8.238
8.406
23,275,818
-0.01(-0.08%)
Jan 08, 2004
8.000
8.420
7.474
8.413
35,429,224
+0.41(+5.17%)
Jan 07, 2004
8.035
8.147
7.775
8.000
20,612,242
-0.04(-0.44%)
Jan 06, 2004
7.775
8.091
7.649
8.035
25,323,538
+0.32(+4.18%)
Jan 05, 2004
7.285
7.719
7.257
7.712
25,786,786
+0.52(+7.21%)
Jan 02, 2004
7.376
7.418
7.145
7.194
12,249,769
-0.11(-1.53%)
Dec 31, 2003
7.250
7.355
7.222
7.306
8,913,375
+0.06(+0.87%)
Dec 30, 2003
7.264
7.404
7.215
7.243
9,443,435
-0.04(-0.58%)
Dec 29, 2003
7.187
7.278
7.145
7.285
10,442,026
+0.10(+1.36%)
Dec 26, 2003
7.201
7.264
7.145
7.187
3,316,265
+0.04(+0.59%)
Dec 24, 2003
7.215
7.215
7.138
7.145
3,452,599
-0.07(-0.97%)
Dec 23, 2003
7.306
7.377
7.145
7.215
9,530,802
-0.04(-0.58%)
Dec 22, 2003
7.271
7.320
7.215
7.257
11,388,796
-0.05(-0.67%)
Dec 19, 2003
7.432
7.453
7.278
7.306
16,368,477
-0.08(-1.14%)
Dec 18, 2003
7.005
7.502
7.201
7.390
26,779,240
+0.39(+5.50%)
Dec 17, 2003
7.061
7.201
6.928
7.005
23,490,668
-0.17(-2.34%)
Dec 16, 2003
7.453
7.530
7.166
7.173
19,009,926
-0.39(-5.19%)
Dec 15, 2003
7.712
7.852
7.544
7.565
15,564,465
+0.01(+0.19%)
Dec 12, 2003
7.446
7.572
7.362
7.551
10,876,724
+0.20(+2.67%)
Dec 11, 2003
7.089
7.397
7.005
7.355
15,802,300
+0.29(+4.17%)
Dec 10, 2003
7.145
7.208
6.991
7.061
19,973,114
+0.13(+1.92%)
Dec 09, 2003
7.320
7.488
6.900
6.928
21,369,286
-0.39(-5.36%)
Dec 08, 2003
7.320
7.439
7.061
7.320
16,962,064
-0.06(-0.76%)
Dec 05, 2003
7.530
7.565
7.348
7.376
12,251,054
-0.22(-2.95%)
Dec 04, 2003
7.733
7.859
7.481
7.600
14,305,911
-0.13(-1.72%)
Dec 03, 2003
7.958
7.986
7.712
7.733
9,763,641
-0.17(-2.13%)
Dec 02, 2003
8.028
8.056
7.880
7.901
14,257,945
-0.19(-2.34%)
Dec 01, 2003
8.063
8.154
8.042
8.091
10,201,194
+0.06(+0.70%)
Nov 28, 2003
7.986
8.056
7.930
8.035
3,314,552
+0.01(+0.17%)
Nov 26, 2003
8.000
8.105
7.923
8.021
8,246,838
+0.02(+0.26%)
Nov 25, 2003
7.958
8.105
8.000
8.000
13,912,328
+0.04(+0.53%)
Nov 24, 2003
7.754
7.986
7.726
7.958
11,903,296
+0.35(+4.60%)
Nov 21, 2003
7.593
7.782
7.544
7.607
8,723,507
+0.01(+0.18%)
Nov 20, 2003
7.663
7.887
7.495
7.593
14,835,686
-0.07(-0.91%)
Nov 19, 2003
7.516
7.705
7.383
7.663
17,823,466
+0.28(+3.80%)
Nov 18, 2003
7.775
7.923
7.257
7.383
25,521,400
-0.39(-5.05%)
Nov 17, 2003
7.951
7.972
7.600
7.775
29,347,168
-0.34(-4.23%)
Nov 14, 2003
8.231
8.329
7.705
8.119
9,391,756
-0.11(-1.36%)
Nov 13, 2003
8.280
8.315
8.210
8.231
13,184,262
+0.04(+0.51%)
Nov 12, 2003
8.091
8.231
8.112
8.189
16,016,008
+0.10(+1.21%)
Nov 11, 2003
8.343
8.357
8.063
8.091
11,361,387
-0.25(-3.02%)
Nov 10, 2003
8.406
8.616
8.336
8.343
16,465,553
-0.06(-0.75%)
Nov 07, 2003
8.413
8.644
8.371
8.406
15,783,027
-0.01(-0.08%)
Nov 06, 2003
8.357
8.455
8.273
8.413
13,325,736
+0.17(+2.04%)
Nov 05, 2003
7.894
8.267
8.077
8.245
13,382,839
+0.07(+0.86%)
Nov 04, 2003
7.894
8.182
7.866
8.175
21,099,902
+0.32(+4.01%)
Nov 03, 2003
7.691
7.866
7.705
7.859
8,709,275
+0.17(+2.19%)
Oct 31, 2003
7.845
7.873
7.383
7.691
8,738,353
-0.15(-1.96%)
Oct 30, 2003
7.901
7.951
7.866
7.845
14,735,613
-0.06(-0.71%)
Oct 29, 2003
7.873
7.915
7.824
7.901
19,108,716
+0.02(+0.27%)
Oct 28, 2003
7.684
7.951
7.649
7.880
21,986,714
+0.34(+4.46%)
Oct 27, 2003
7.390
7.579
7.306
7.544
11,291,007
+0.27(+3.66%)
Oct 24, 2003
7.355
7.383
7.215
7.278
10,880,721
-0.15(-1.98%)
Oct 23, 2003
7.166
7.425
7.096
7.425
21,175,136
+0.14(+1.92%)
Oct 22, 2003
7.495
7.523
7.215
7.285
16,051,127
-0.27(-3.53%)
Oct 21, 2003
7.565
7.614
7.495
7.551
15,062,528
-0.01(-0.09%)
Oct 20, 2003
7.705
7.705
7.495
7.558
18,407,202
-0.15(-1.91%)
Oct 17, 2003
7.775
7.789
7.621
7.705
13,797,265
+0.00(+0.00%)
Oct 16, 2003
7.530
7.775
7.481
7.705
19,630,066
+0.04(+0.46%)
Oct 15, 2003
7.817
7.887
7.635
7.670
28,840,092
-0.15(-1.88%)
Oct 14, 2003
7.775
7.817
7.719
7.817
14,957,458
+0.08(+1.00%)
Oct 13, 2003
7.670
7.796
7.677
7.740
23,199,156
+0.07(+0.91%)
Oct 10, 2003
7.544
7.691
7.509
7.670
24,078,260
+0.13(+1.67%)
Oct 09, 2003
7.432
7.649
7.488
7.544
16,546,925
+0.11(+1.51%)
Oct 08, 2003
7.439
7.467
7.146
7.432
16,331,075
-0.01(-0.09%)
Oct 07, 2003
7.026
7.460
6.935
7.439
23,326,354
+0.29(+4.02%)
Oct 06, 2003
6.865
7.124
6.795
7.152
16,482,541
+0.29(+4.18%)
Oct 03, 2003
6.725
6.963
6.725
6.865
19,693,736
+0.21(+3.16%)
Oct 02, 2003
6.508
6.655
6.465
6.655
14,969,307
+0.11(+1.60%)
Oct 01, 2003
6.606
6.648
6.479
6.550
18,879,018
-0.05(-0.74%)
Sep 30, 2003
6.606
6.732
6.339
6.599
19,929,572
-0.13(-1.88%)
Sep 29, 2003
6.311
6.725
6.360
6.725
20,091,174
+0.41(+6.55%)
Sep 26, 2003
6.374
6.381
6.206
6.311
14,187,993
-0.01(-0.11%)
Sep 25, 2003
6.606
6.620
6.318
6.318
15,012,563
-0.29(-4.35%)
Sep 24, 2003
6.662
6.774
6.557
6.606
19,306,150
-0.06(-0.84%)
Sep 23, 2003
6.795
6.914
6.641
6.662
20,293,034
-0.13(-1.96%)
Sep 22, 2003
6.886
6.893
6.718
6.795
17,769,932
-0.21(-3.00%)
Sep 19, 2003
6.781
7.026
6.753
7.005
35,516,592
+0.19(+2.78%)
Sep 18, 2003
6.550
6.844
6.430
6.816
27,769,408
+0.27(+4.06%)
Sep 17, 2003
6.473
6.550
6.360
6.550
17,111,818
+0.08(+1.19%)
Sep 16, 2003
6.108
6.473
6.108
6.473
15,081,515
+0.36(+5.96%)
Sep 15, 2003
6.024
6.122
5.954
6.108
7,634,264
+0.09(+1.51%)
Sep 12, 2003
5.989
6.024
5.877
6.017
6,450,658
+0.04(+0.70%)
Sep 11, 2003
5.968
6.024
5.856
5.975
10,320,967
+0.03(+0.47%)
Sep 10, 2003
6.164
6.164
5.940
5.947
12,478,753
-0.29(-4.71%)
Sep 09, 2003
6.325
6.374
6.178
6.241
12,381,107
-0.08(-1.33%)
Sep 08, 2003
6.157
6.367
6.157
6.325
17,377,490
+0.19(+3.08%)
Sep 05, 2003
5.989
6.206
5.898
6.136
14,349,738
+0.14(+2.34%)
Sep 04, 2003
5.919
6.122
5.919
5.996
13,595,691
-0.04(-0.70%)
Sep 03, 2003
5.849
6.094
5.828
6.038
16,648,426
+0.23(+3.98%)
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
.