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
)
37.26
+0.58 (+1.58%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 30, 2013
10.97
11.06
10.89
10.98
13,959,508
-0.11(-0.95%)
Sep 27, 2013
11.20
11.22
11.00
11.08
12,826,377
-0.16(-1.41%)
Sep 26, 2013
11.24
11.29
11.17
11.24
14,289,603
+0.02(+0.13%)
Sep 25, 2013
11.19
11.28
11.18
11.23
12,829,733
+0.03(+0.27%)
Sep 24, 2013
11.13
11.23
11.11
11.20
15,445,139
+0.05(+0.40%)
Sep 23, 2013
11.09
11.23
10.99
11.15
20,020,148
+0.11(+1.02%)
Sep 20, 2013
11.19
11.26
11.04
11.04
18,145,282
-0.15(-1.35%)
Sep 19, 2013
11.35
11.37
11.16
11.19
13,706,853
-0.11(-1.00%)
Sep 18, 2013
11.08
11.35
11.06
11.30
24,447,452
+0.28(+2.53%)
Sep 17, 2013
10.90
11.02
10.82
11.02
15,175,341
+0.12(+1.10%)
Sep 16, 2013
11.13
11.05
10.90
10.90
16,066,822
-0.11(-1.02%)
Sep 13, 2013
10.96
11.02
10.85
11.02
9,750,339
+0.11(+1.03%)
Sep 12, 2013
11.20
11.20
10.83
10.90
22,300,736
-0.30(-2.69%)
Sep 11, 2013
11.19
11.23
11.13
11.20
10,271,089
+0.02(+0.20%)
Sep 10, 2013
11.08
11.18
11.05
11.18
12,420,133
+0.17(+1.57%)
Sep 09, 2013
10.84
11.03
10.84
11.01
11,113,922
+0.17(+1.60%)
Sep 06, 2013
10.90
10.91
10.71
10.84
15,358,107
-0.04(-0.35%)
Sep 05, 2013
10.71
10.91
10.69
10.87
12,777,306
+0.20(+1.90%)
Sep 04, 2013
10.47
10.78
10.45
10.67
17,963,522
+0.20(+1.87%)
Sep 03, 2013
10.58
10.66
10.41
10.47
16,289,424
-0.09(-0.85%)
Aug 30, 2013
10.67
10.69
10.49
10.56
11,251,706
-0.11(-0.99%)
Aug 29, 2013
10.63
10.74
10.59
10.67
10,199,166
+0.01(+0.07%)
Aug 28, 2013
10.65
10.76
10.61
10.66
10,021,751
+0.04(+0.35%)
Aug 27, 2013
10.92
10.93
10.61
10.62
16,260,134
-0.40(-3.59%)
Aug 26, 2013
11.03
11.15
11.02
11.02
13,285,785
-0.01(-0.14%)
Aug 23, 2013
10.99
11.06
10.91
11.04
9,178,757
+0.11(+1.03%)
Aug 22, 2013
10.91
11.05
10.83
10.92
9,594,572
+0.05(+0.48%)
Aug 21, 2013
10.79
10.99
10.75
10.87
14,632,178
+0.06(+0.55%)
Aug 20, 2013
11.01
11.02
10.77
10.81
19,220,586
-0.19(-1.70%)
Aug 19, 2013
11.21
11.23
10.98
11.00
12,710,023
-0.23(-2.06%)
Aug 16, 2013
11.11
11.27
11.09
11.23
16,384,199
+0.09(+0.81%)
Aug 15, 2013
11.18
11.23
11.12
11.14
11,894,353
-0.16(-1.39%)
Aug 14, 2013
11.38
11.41
11.27
11.30
8,815,366
-0.07(-0.59%)
Aug 13, 2013
11.30
11.39
11.26
11.36
8,701,873
+0.07(+0.66%)
Aug 12, 2013
11.24
11.35
11.23
11.29
7,196,513
+0.01(+0.13%)
Aug 09, 2013
11.31
11.35
11.23
11.27
7,744,376
-0.03(-0.26%)
Aug 08, 2013
11.24
11.36
11.16
11.30
9,989,771
+0.07(+0.67%)
Aug 07, 2013
11.19
11.27
11.15
11.23
11,489,179
-0.03(-0.26%)
Aug 06, 2013
11.44
11.45
11.18
11.26
19,547,004
-0.20(-1.76%)
Aug 05, 2013
11.48
11.58
11.44
11.46
9,888,034
-0.04(-0.39%)
Aug 02, 2013
11.54
11.55
11.46
11.51
16,198,265
-0.04(-0.32%)
Aug 01, 2013
11.45
11.59
11.45
11.54
17,307,808
+0.19(+1.71%)
Jul 31, 2013
11.39
11.51
11.29
11.35
19,417,036
+0.00(+0.00%)
Jul 30, 2013
11.37
11.54
10.98
11.35
37,291,892
-0.15(-1.30%)
Jul 29, 2013
11.41
11.54
11.38
11.50
22,516,848
+0.10(+0.92%)
Jul 26, 2013
11.37
11.39
11.24
11.39
12,813,513
-0.02(-0.20%)
Jul 25, 2013
11.31
11.45
11.24
11.42
12,415,312
+0.10(+0.92%)
Jul 24, 2013
11.29
11.45
11.24
11.31
15,604,335
+0.09(+0.80%)
Jul 23, 2013
11.19
11.28
11.14
11.22
8,589,398
+0.02(+0.20%)
Jul 22, 2013
11.24
11.29
11.15
11.20
12,455,688
-0.09(-0.79%)
Jul 19, 2013
11.08
11.29
11.03
11.29
21,524,028
+0.24(+2.16%)
Jul 18, 2013
10.89
11.13
10.86
11.05
13,424,603
+0.03(+0.27%)
Jul 17, 2013
11.18
11.21
10.86
11.02
18,193,174
-0.20(-1.80%)
Jul 16, 2013
11.26
11.31
11.11
11.22
9,139,019
-0.05(-0.46%)
Jul 15, 2013
11.24
11.33
11.18
11.27
7,612,322
+0.04(+0.40%)
Jul 12, 2013
11.22
11.27
11.10
11.23
11,322,182
-0.01(-0.07%)
Jul 11, 2013
11.21
11.27
11.10
11.24
11,164,126
+0.18(+1.62%)
Jul 10, 2013
11.05
11.12
10.95
11.06
8,490,417
+0.02(+0.20%)
Jul 09, 2013
10.93
11.13
10.93
11.04
15,563,118
+0.16(+1.51%)
Jul 08, 2013
10.92
10.95
10.80
10.87
8,756,745
+0.02(+0.21%)
Jul 05, 2013
10.77
10.89
10.73
10.85
7,701,076
+0.18(+1.68%)
Jul 03, 2013
10.69
10.69
10.53
10.67
8,045,497
-0.10(-0.97%)
Jul 02, 2013
10.80
10.87
10.68
10.77
10,027,874
-0.02(-0.21%)
Jul 01, 2013
10.73
10.87
10.67
10.80
9,142,837
+0.16(+1.55%)
Jun 28, 2013
10.65
10.73
10.55
10.63
18,303,648
-0.05(-0.49%)
Jun 27, 2013
10.77
10.83
10.67
10.68
10,337,220
-0.02(-0.21%)
Jun 26, 2013
10.66
10.71
10.52
10.71
13,458,098
+0.09(+0.84%)
Jun 25, 2013
10.52
10.64
10.40
10.62
13,013,543
+0.19(+1.79%)
Jun 24, 2013
10.53
10.60
10.36
10.43
16,011,592
-0.22(-2.10%)
Jun 21, 2013
10.78
10.79
10.55
10.65
20,484,542
-0.04(-0.35%)
Jun 20, 2013
10.98
11.13
10.64
10.69
24,987,410
-0.46(-4.15%)
Jun 19, 2013
11.36
11.39
11.12
11.15
17,983,862
-0.19(-1.71%)
Jun 18, 2013
11.28
11.37
11.27
11.35
13,711,375
+0.06(+0.53%)
Jun 17, 2013
11.21
11.36
11.19
11.29
10,666,765
+0.14(+1.27%)
Jun 14, 2013
11.30
11.32
11.13
11.15
10,080,635
-0.13(-1.13%)
Jun 13, 2013
10.98
11.34
10.85
11.27
15,435,779
+0.23(+2.10%)
Jun 12, 2013
11.27
11.30
11.02
11.04
12,815,025
-0.16(-1.40%)
Jun 11, 2013
11.27
11.38
11.18
11.20
12,016,631
-0.17(-1.51%)
Jun 10, 2013
11.52
11.54
11.33
11.37
13,478,676
-0.12(-1.04%)
Jun 07, 2013
11.28
11.51
11.28
11.49
20,095,574
+0.28(+2.47%)
Jun 06, 2013
11.22
11.28
11.07
11.21
24,878,542
+0.01(+0.13%)
Jun 05, 2013
11.58
11.58
11.18
11.20
24,668,478
-0.43(-3.72%)
Jun 04, 2013
11.70
11.80
11.53
11.63
15,137,668
-0.10(-0.83%)
Jun 03, 2013
11.52
11.73
11.49
11.73
16,971,044
+0.25(+2.15%)
May 31, 2013
11.61
11.74
11.48
11.48
13,775,581
-0.16(-1.41%)
May 30, 2013
11.60
11.75
11.60
11.65
13,217,134
+0.00(+0.00%)
May 29, 2013
11.60
11.73
11.56
11.65
14,943,812
-0.05(-0.45%)
May 28, 2013
11.68
11.85
11.66
11.70
13,723,654
+0.07(+0.64%)
May 24, 2013
11.58
11.69
11.51
11.63
13,774,658
-0.07(-0.57%)
May 23, 2013
11.40
11.72
11.31
11.69
18,360,140
-0.04(-0.32%)
May 22, 2013
12.03
12.13
11.62
11.73
19,308,824
-0.29(-2.41%)
May 21, 2013
12.10
12.12
11.89
12.02
19,961,724
-0.09(-0.74%)
May 20, 2013
11.92
12.20
11.92
12.11
26,109,632
+0.13(+1.05%)
May 17, 2013
11.45
11.98
11.43
11.98
32,776,752
+0.51(+4.47%)
May 16, 2013
11.63
11.71
11.37
11.47
19,127,404
-0.17(-1.47%)
May 15, 2013
11.53
11.66
11.43
11.64
15,111,807
+0.33(+2.89%)
May 13, 2013
11.40
11.50
11.26
11.31
16,662,728
+0.10(+0.93%)
May 10, 2013
11.16
11.31
11.15
11.21
12,313,258
+0.03(+0.27%)
May 09, 2013
11.01
11.32
11.01
11.18
19,724,230
+0.13(+1.21%)
May 08, 2013
11.02
11.06
10.94
11.05
19,598,808
+0.01(+0.07%)
May 07, 2013
11.08
11.10
10.97
11.04
9,469,061
-0.01(-0.07%)
May 06, 2013
11.02
11.14
11.00
11.05
14,410,042
+0.01(+0.07%)
May 03, 2013
10.77
11.10
10.67
11.04
23,366,598
+0.37(+3.48%)
May 02, 2013
10.62
10.71
10.58
10.67
10,180,695
+0.03(+0.28%)
May 01, 2013
10.73
10.77
10.59
10.64
10,812,727
-0.13(-1.17%)
Apr 30, 2013
10.68
10.77
10.57
10.77
15,709,424
+0.07(+0.62%)
Apr 29, 2013
10.65
10.80
10.62
10.70
22,336,184
+0.13(+1.26%)
Apr 26, 2013
10.57
10.61
10.54
10.56
13,005,386
+0.00(+0.00%)
Apr 25, 2013
10.33
10.70
10.30
10.56
32,895,948
+0.28(+2.74%)
Apr 24, 2013
10.02
10.36
9.956
10.28
46,391,468
+0.53(+5.48%)
Apr 23, 2013
9.547
9.748
9.473
9.748
15,471,165
+0.23(+2.42%)
Apr 22, 2013
9.547
9.547
9.384
9.518
14,324,109
-0.01(-0.16%)
Apr 19, 2013
9.703
9.726
9.533
9.533
19,973,556
-0.16(-1.68%)
Apr 18, 2013
9.622
9.733
9.481
9.696
29,882,458
+0.07(+0.77%)
Apr 17, 2013
9.718
9.785
9.570
9.622
24,989,554
-0.16(-1.67%)
Apr 16, 2013
9.800
9.800
9.726
9.785
13,187,514
+0.04(+0.38%)
Apr 15, 2013
9.837
9.844
9.718
9.748
25,271,876
-0.13(-1.28%)
Apr 12, 2013
9.911
9.926
9.807
9.874
19,549,164
-0.05(-0.52%)
Apr 11, 2013
9.956
9.985
9.852
9.926
17,463,668
-0.02(-0.22%)
Apr 10, 2013
9.941
10.00
9.911
9.948
17,809,776
+0.04(+0.37%)
Apr 09, 2013
9.911
9.978
9.859
9.911
19,135,544
+0.00(+0.00%)
Apr 08, 2013
9.893
9.941
9.826
9.911
15,972,665
+0.03(+0.30%)
Apr 05, 2013
9.740
9.919
9.637
9.882
20,675,178
-0.02(-0.22%)
Apr 04, 2013
9.904
10.02
9.889
9.904
13,782,077
+0.00(+0.00%)
Apr 03, 2013
9.874
9.978
9.859
9.904
20,152,678
+0.01(+0.07%)
Apr 02, 2013
9.882
9.948
9.837
9.896
14,239,938
+0.00(+0.00%)
Apr 01, 2013
9.911
9.948
9.778
9.896
18,277,404
+0.00(+0.00%)
Mar 28, 2013
9.785
9.911
9.748
9.896
15,678,035
+0.13(+1.37%)
Mar 27, 2013
9.674
9.785
9.651
9.763
17,320,550
+0.03(+0.31%)
Mar 26, 2013
9.711
9.800
9.644
9.733
20,241,134
+0.07(+0.77%)
Mar 25, 2013
9.733
9.763
9.617
9.659
15,276,821
-0.03(-0.31%)
Mar 22, 2013
9.674
9.740
9.600
9.689
12,623,399
+0.04(+0.46%)
Mar 21, 2013
9.763
9.774
9.592
9.644
16,918,384
-0.14(-1.44%)
Mar 20, 2013
9.570
9.837
9.555
9.785
25,936,232
+0.26(+2.73%)
Mar 19, 2013
9.562
9.622
9.451
9.525
19,766,536
-0.01(-0.16%)
Mar 18, 2013
9.473
9.596
9.395
9.540
23,272,100
-0.05(-0.54%)
Mar 15, 2013
9.458
9.592
9.392
9.592
25,051,864
+0.08(+0.86%)
Mar 14, 2013
9.399
9.518
9.362
9.510
13,096,604
+0.13(+1.34%)
Mar 13, 2013
9.444
9.458
9.362
9.384
10,885,910
-0.02(-0.24%)
Mar 12, 2013
9.377
9.503
9.362
9.406
12,844,856
+0.03(+0.32%)
Mar 11, 2013
9.436
9.481
9.340
9.377
12,357,147
-0.06(-0.63%)
Mar 08, 2013
9.458
9.481
9.362
9.436
16,026,718
+0.04(+0.39%)
Mar 07, 2013
9.399
9.414
9.302
9.399
10,293,003
+0.07(+0.80%)
Mar 06, 2013
9.325
9.384
9.243
9.325
13,222,203
+0.03(+0.32%)
Mar 05, 2013
9.250
9.354
9.184
9.295
16,616,703
+0.10(+1.13%)
Mar 04, 2013
9.273
9.280
9.124
9.191
17,617,030
-0.10(-1.12%)
Mar 01, 2013
9.258
9.310
9.139
9.295
12,035,044
-0.07(-0.71%)
Feb 28, 2013
9.444
9.458
9.332
9.362
16,856,618
+0.01(+0.16%)
Feb 27, 2013
9.124
9.362
9.095
9.347
12,843,194
+0.22(+2.44%)
Feb 26, 2013
9.154
9.236
9.057
9.124
19,333,138
+0.02(+0.24%)
Feb 25, 2013
9.345
9.397
9.102
9.102
16,495,714
-0.19(-2.06%)
Feb 22, 2013
9.272
9.323
9.249
9.294
9,341,293
+0.07(+0.80%)
Feb 21, 2013
9.279
9.308
9.154
9.220
18,026,998
-0.09(-0.95%)
Feb 20, 2013
9.522
9.537
9.272
9.308
15,599,490
-0.20(-2.09%)
Feb 19, 2013
9.456
9.544
9.456
9.507
18,819,562
+0.08(+0.86%)
Feb 15, 2013
9.559
9.566
9.382
9.426
19,501,352
-0.12(-1.24%)
Feb 14, 2013
9.404
9.574
9.353
9.544
22,202,986
+0.13(+1.33%)
Feb 13, 2013
9.294
9.448
9.279
9.419
23,384,168
+0.15(+1.67%)
Feb 12, 2013
9.183
9.353
9.176
9.264
18,262,312
+0.10(+1.05%)
Feb 11, 2013
9.080
9.198
9.043
9.168
14,046,843
+0.12(+1.30%)
Feb 08, 2013
9.102
9.198
8.925
9.050
24,436,220
-0.03(-0.32%)
Feb 07, 2013
8.962
9.087
8.947
9.080
21,983,644
+0.10(+1.15%)
Feb 06, 2013
8.800
8.977
8.756
8.977
18,669,370
+0.29(+3.31%)
Feb 04, 2013
8.778
8.792
8.660
8.689
29,017,688
-0.09(-1.01%)
Feb 01, 2013
8.881
8.903
8.756
8.778
24,205,370
-0.07(-0.75%)
Jan 31, 2013
8.844
8.903
8.792
8.844
34,435,836
+0.00(+0.00%)
Jan 30, 2013
9.028
9.028
8.770
8.844
29,879,746
-0.17(-1.88%)
Jan 29, 2013
9.028
9.154
8.962
9.014
33,051,272
+0.06(+0.66%)
Jan 28, 2013
8.896
8.962
8.748
8.955
43,692,012
-0.07(-0.74%)
Jan 25, 2013
8.969
9.058
8.903
9.021
22,024,444
+0.06(+0.66%)
Jan 24, 2013
9.014
9.036
8.896
8.962
21,644,904
-0.05(-0.57%)
Jan 23, 2013
9.073
9.095
8.984
9.014
16,132,475
-0.06(-0.65%)
Jan 22, 2013
8.910
9.073
8.837
9.073
19,560,098
+0.15(+1.74%)
Jan 18, 2013
9.131
9.131
8.837
8.918
26,419,502
-0.15(-1.63%)
Jan 17, 2013
9.176
9.205
9.050
9.065
22,287,120
-0.16(-1.76%)
Jan 16, 2013
9.301
9.323
9.161
9.227
12,812,888
-0.07(-0.79%)
Jan 15, 2013
9.146
9.308
9.113
9.301
14,087,200
+0.09(+0.96%)
Jan 14, 2013
9.154
9.249
9.109
9.213
13,440,749
+0.04(+0.40%)
Jan 11, 2013
9.154
9.198
8.940
9.176
33,146,682
-0.14(-1.50%)
Jan 10, 2013
9.198
9.353
9.190
9.316
24,809,912
+0.18(+1.94%)
Jan 09, 2013
9.220
9.308
9.043
9.139
33,182,096
-0.06(-0.64%)
Jan 08, 2013
9.286
9.323
9.161
9.198
27,621,328
-0.11(-1.19%)
Jan 07, 2013
9.367
9.419
9.301
9.308
25,294,188
-0.07(-0.79%)
Jan 04, 2013
9.441
9.544
9.323
9.382
30,708,054
-0.03(-0.31%)
Jan 03, 2013
9.478
9.581
9.404
9.412
14,464,196
-0.07(-0.70%)
Jan 02, 2013
9.529
9.537
9.397
9.478
19,054,024
+0.19(+2.06%)
Dec 31, 2012
9.168
9.316
9.109
9.286
16,752,433
+0.10(+1.04%)
Dec 28, 2012
9.198
9.323
9.176
9.190
14,608,568
-0.08(-0.87%)
Dec 27, 2012
9.301
9.308
9.146
9.272
13,976,203
-0.01(-0.08%)
Dec 26, 2012
9.382
9.441
9.242
9.279
10,469,846
-0.11(-1.18%)
Dec 24, 2012
9.301
9.397
9.242
9.389
6,861,192
+0.10(+1.11%)
Dec 21, 2012
9.286
9.389
9.235
9.286
36,216,044
-0.14(-1.49%)
Dec 20, 2012
9.426
9.485
9.389
9.426
24,680,078
+0.01(+0.16%)
Dec 19, 2012
9.544
9.647
9.412
9.412
17,089,718
-0.16(-1.69%)
Dec 18, 2012
9.294
9.596
9.286
9.574
18,307,710
+0.25(+2.69%)
Dec 17, 2012
9.279
9.382
9.242
9.323
15,353,855
+0.02(+0.24%)
Dec 14, 2012
9.412
9.419
9.227
9.301
15,659,488
-0.09(-0.94%)
Dec 13, 2012
9.404
9.504
9.353
9.389
15,344,985
+0.01(+0.08%)
Dec 12, 2012
9.308
9.471
9.279
9.382
17,458,386
+0.10(+1.03%)
Dec 11, 2012
9.338
9.360
9.242
9.286
13,502,003
-0.02(-0.24%)
Dec 10, 2012
9.213
9.360
9.183
9.308
13,820,250
+0.07(+0.72%)
Dec 07, 2012
9.227
9.257
9.117
9.242
12,933,518
+0.04(+0.48%)
Dec 06, 2012
9.087
9.364
9.021
9.198
14,284,453
+0.07(+0.81%)
Dec 05, 2012
8.984
9.190
8.984
9.124
16,818,592
+0.12(+1.31%)
Dec 04, 2012
9.006
9.124
8.918
9.006
25,857,592
-0.01(-0.08%)
Nov 30, 2012
9.095
9.139
8.995
9.014
18,131,494
-0.07(-0.81%)
Nov 29, 2012
9.021
9.146
8.991
9.087
17,456,176
+0.08(+0.90%)
Nov 28, 2012
8.977
9.050
8.888
9.006
28,160,180
+0.07(+0.74%)
Nov 27, 2012
8.910
9.087
8.844
8.940
57,247,408
+0.57(+6.87%)
Nov 26, 2012
8.299
8.372
8.173
8.365
14,417,729
+0.04(+0.53%)
Nov 23, 2012
8.277
8.328
8.225
8.321
4,821,683
+0.13(+1.53%)
Nov 21, 2012
8.240
8.269
8.114
8.195
18,949,116
-0.04(-0.54%)
Nov 20, 2012
8.203
8.350
8.184
8.240
17,694,640
+0.10(+1.18%)
Nov 19, 2012
8.122
8.151
8.070
8.144
11,445,499
+0.11(+1.38%)
Nov 16, 2012
8.026
8.070
7.893
8.033
24,417,830
+0.01(+0.18%)
Nov 15, 2012
8.070
8.122
7.982
8.019
24,214,620
-0.04(-0.55%)
Nov 14, 2012
8.210
8.247
8.041
8.063
19,210,768
-0.10(-1.17%)
Nov 13, 2012
8.224
8.272
8.137
8.159
13,893,372
-0.08(-0.98%)
Nov 12, 2012
8.305
8.334
8.203
8.239
12,820,350
-0.05(-0.62%)
Nov 09, 2012
8.385
8.385
8.261
8.290
15,627,439
-0.04(-0.53%)
Nov 08, 2012
8.451
8.480
8.319
8.334
23,390,494
-0.08(-0.96%)
Nov 07, 2012
8.648
8.678
8.407
8.415
21,187,558
-0.29(-3.28%)
Nov 06, 2012
8.692
8.751
8.641
8.700
16,428,307
+0.04(+0.42%)
Nov 05, 2012
8.539
8.707
8.510
8.663
11,493,132
+0.11(+1.28%)
Nov 02, 2012
8.685
8.685
8.517
8.553
18,524,200
-0.03(-0.34%)
Nov 01, 2012
8.627
8.780
8.517
8.583
30,255,278
-0.01(-0.09%)
Oct 31, 2012
8.802
8.831
8.553
8.590
19,305,058
-0.05(-0.59%)
Oct 26, 2012
8.809
8.641
8.641
8.641
24,131,350
-0.20(-2.23%)
Oct 25, 2012
8.992
8.999
8.802
8.839
31,528,948
-0.04(-0.49%)
Oct 24, 2012
9.284
9.358
8.743
8.882
62,008,044
-0.92(-9.40%)
Oct 23, 2012
9.789
9.825
9.613
9.804
16,512,368
-0.08(-0.81%)
Oct 19, 2012
10.02
10.07
9.858
9.884
14,643,239
-0.16(-1.60%)
Oct 18, 2012
10.05
10.13
9.994
10.04
19,451,758
-0.07(-0.65%)
Oct 17, 2012
9.906
10.21
9.862
10.11
26,285,708
+0.20(+1.99%)
Oct 16, 2012
9.665
9.957
9.643
9.913
24,372,320
+0.35(+3.67%)
Oct 15, 2012
9.504
9.577
9.475
9.562
10,981,078
+0.07(+0.77%)
Oct 12, 2012
9.504
9.544
9.343
9.489
19,902,884
-0.03(-0.31%)
Oct 11, 2012
9.584
9.621
9.460
9.518
18,775,940
+0.05(+0.54%)
Oct 10, 2012
9.555
9.577
9.438
9.467
21,702,178
-0.07(-0.69%)
Oct 09, 2012
9.650
9.741
9.489
9.533
19,222,082
-0.18(-1.88%)
Oct 08, 2012
9.679
9.752
9.635
9.716
14,537,958
-0.01(-0.08%)
Oct 05, 2012
9.840
9.950
9.694
9.723
15,761,368
-0.07(-0.75%)
Oct 04, 2012
9.818
9.869
9.752
9.796
21,954,364
+0.01(+0.15%)
Oct 03, 2012
9.687
9.906
9.628
9.782
26,403,618
+0.10(+1.06%)
Oct 02, 2012
9.592
9.687
9.570
9.679
13,999,370
+0.11(+1.15%)
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
.