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
)
35.22
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 16, 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 (%)
Nov 30, 2004
8.879
8.957
8.823
8.879
6,944,693
-0.06(-0.63%)
Nov 29, 2004
8.894
8.950
8.823
8.936
8,330,996
+0.11(+1.28%)
Nov 26, 2004
8.964
8.964
8.795
8.823
4,850,716
-0.14(-1.57%)
Nov 24, 2004
8.823
8.978
8.823
8.964
5,026,395
+0.13(+1.44%)
Nov 23, 2004
8.738
8.992
8.738
8.837
5,946,016
-0.03(-0.32%)
Nov 22, 2004
8.689
8.879
8.611
8.865
8,241,599
+0.07(+0.80%)
Nov 19, 2004
9.070
9.070
8.781
8.795
7,712,721
-0.28(-3.04%)
Nov 18, 2004
8.964
9.148
8.943
9.070
10,173,215
+0.11(+1.18%)
Nov 17, 2004
8.788
9.105
8.738
8.964
18,541,472
+0.29(+3.34%)
Nov 16, 2004
8.611
8.696
8.519
8.675
8,501,292
+0.05(+0.57%)
Nov 15, 2004
8.625
8.703
8.555
8.625
6,956,735
-0.01(-0.16%)
Nov 12, 2004
8.611
8.682
8.562
8.639
10,033,805
+0.16(+1.83%)
Nov 11, 2004
8.294
8.526
8.265
8.484
10,887,689
+0.20(+2.47%)
Nov 10, 2004
8.435
8.442
8.251
8.279
11,098,503
-0.08(-1.01%)
Nov 09, 2004
8.548
8.590
8.336
8.364
15,144,781
-0.23(-2.63%)
Nov 08, 2004
8.611
8.788
8.548
8.590
9,328,682
-0.15(-1.70%)
Nov 05, 2004
8.604
8.788
8.597
8.738
9,779,779
+0.13(+1.56%)
Nov 04, 2004
8.414
8.609
8.294
8.604
10,228,894
+0.07(+0.83%)
Nov 03, 2004
8.548
8.654
8.406
8.534
20,162,108
+0.24(+2.89%)
Nov 02, 2004
8.294
8.583
8.237
8.294
23,596,912
+0.06(+0.69%)
Nov 01, 2004
8.047
8.258
7.983
8.237
11,660,817
+0.16(+1.92%)
Oct 29, 2004
8.032
8.159
8.004
8.082
14,594,085
+0.07(+0.88%)
Oct 28, 2004
8.032
8.068
7.983
8.011
18,450,092
-0.02(-0.26%)
Oct 27, 2004
7.764
8.110
7.764
8.032
21,811,364
+0.37(+4.79%)
Oct 26, 2004
7.559
7.678
7.482
7.665
12,411,843
+0.07(+0.93%)
Oct 25, 2004
7.482
7.637
7.418
7.595
11,098,503
+0.01(+0.19%)
Oct 22, 2004
7.616
7.743
7.524
7.581
15,854,580
+0.01(+0.09%)
Oct 21, 2004
7.298
7.651
7.235
7.574
31,360,778
+0.20(+2.78%)
Oct 20, 2004
7.207
7.411
7.207
7.369
16,676,019
+0.16(+2.25%)
Oct 19, 2004
7.235
7.341
7.185
7.207
13,013,260
-0.03(-0.39%)
Oct 18, 2004
7.284
7.319
7.221
7.235
11,601,738
-0.13(-1.73%)
Oct 15, 2004
7.327
7.447
7.305
7.362
10,665,824
+0.09(+1.26%)
Oct 14, 2004
7.362
7.390
7.200
7.270
7,882,166
-0.05(-0.68%)
Oct 13, 2004
7.496
7.517
7.277
7.319
9,890,570
+0.02(+0.29%)
Oct 12, 2004
7.475
7.517
7.227
7.298
17,634,176
-0.17(-2.27%)
Oct 11, 2004
7.235
7.538
7.214
7.468
15,767,874
+0.23(+3.22%)
Oct 08, 2004
7.411
7.447
7.171
7.235
24,358,280
-0.18(-2.38%)
Oct 07, 2004
7.588
7.799
7.404
7.411
46,871,508
-0.60(-7.49%)
Oct 06, 2004
8.025
8.089
7.919
8.011
18,518,096
-0.03(-0.35%)
Oct 05, 2004
8.265
8.322
7.983
8.039
22,513,512
-0.23(-2.82%)
Oct 04, 2004
8.195
8.421
8.195
8.272
17,834,648
+0.13(+1.65%)
Oct 01, 2004
7.835
8.138
7.821
8.138
12,998,667
+0.32(+4.06%)
Sep 30, 2004
7.799
7.941
7.764
7.821
8,401,693
-0.02(-0.27%)
Sep 29, 2004
7.665
7.870
7.567
7.842
9,747,619
+0.18(+2.30%)
Sep 28, 2004
7.807
7.814
7.637
7.665
13,215,715
-0.16(-1.99%)
Sep 27, 2004
7.870
7.983
7.814
7.821
8,557,537
-0.26(-3.23%)
Sep 24, 2004
8.082
8.145
8.032
8.082
8,729,674
+0.00(+0.00%)
Sep 23, 2004
8.096
8.103
8.004
8.082
8,053,311
+0.04(+0.44%)
Sep 22, 2004
7.948
8.103
7.948
8.047
13,260,627
-0.06(-0.78%)
Sep 21, 2004
7.941
8.131
7.941
8.110
13,652,929
+0.14(+1.77%)
Sep 20, 2004
7.927
8.011
7.891
7.969
8,314,704
+0.01(+0.18%)
Sep 17, 2004
7.962
8.004
7.863
7.955
12,440,179
+0.03(+0.36%)
Sep 16, 2004
7.736
7.997
7.736
7.927
14,115,927
+0.19(+2.46%)
Sep 15, 2004
7.799
7.807
7.694
7.736
9,900,063
-0.10(-1.26%)
Sep 14, 2004
7.905
7.934
7.778
7.835
11,066,343
-0.11(-1.42%)
Sep 13, 2004
7.891
8.075
7.849
7.948
14,388,796
+0.10(+1.26%)
Sep 10, 2004
7.828
7.905
7.694
7.849
16,767,826
+0.02(+0.27%)
Sep 09, 2004
7.411
7.863
7.404
7.828
30,116,292
+0.66(+9.26%)
Sep 08, 2004
7.072
7.200
7.058
7.164
7,877,349
+0.06(+0.89%)
Sep 07, 2004
7.150
7.221
7.037
7.101
9,125,943
-0.02(-0.30%)
Sep 03, 2004
7.235
7.271
7.058
7.122
10,376,237
-0.19(-2.61%)
Sep 02, 2004
7.157
7.341
7.058
7.312
10,447,500
+0.08(+1.17%)
Sep 01, 2004
7.164
7.242
7.108
7.228
7,657,892
+0.08(+1.19%)
Aug 31, 2004
7.072
7.143
7.037
7.143
11,321,927
+0.07(+1.00%)
Aug 30, 2004
7.200
7.214
7.023
7.072
11,045,800
-0.13(-1.86%)
Aug 27, 2004
6.981
7.263
6.974
7.207
13,787,096
+0.23(+3.34%)
Aug 26, 2004
7.242
7.249
6.967
6.974
23,201,068
-0.27(-3.70%)
Aug 25, 2004
7.397
7.404
7.207
7.242
17,856,042
-0.15(-2.01%)
Aug 24, 2004
7.531
7.694
7.383
7.390
9,024,928
-0.13(-1.69%)
Aug 23, 2004
7.609
7.637
7.482
7.517
7,443,819
-0.06(-0.75%)
Aug 20, 2004
7.559
7.637
7.517
7.574
8,068,045
+0.01(+0.19%)
Aug 19, 2004
7.517
7.559
7.383
7.559
11,166,225
+0.04(+0.56%)
Aug 18, 2004
7.468
7.581
7.305
7.517
16,404,284
-0.01(-0.09%)
Aug 17, 2004
7.270
7.588
7.242
7.524
24,846,496
+0.40(+5.54%)
Aug 16, 2004
6.818
7.256
6.818
7.129
23,522,248
+0.39(+5.76%)
Aug 13, 2004
6.811
6.882
6.635
6.741
33,762,052
-0.16(-2.25%)
Aug 12, 2004
7.101
7.101
6.557
6.896
65,527,596
-0.63(-8.35%)
Aug 11, 2004
7.588
7.623
7.327
7.524
20,325,604
-0.31(-3.96%)
Aug 10, 2004
7.856
7.919
7.743
7.835
13,562,681
+0.06(+0.82%)
Aug 09, 2004
7.856
7.962
7.764
7.771
8,878,434
-0.08(-0.99%)
Aug 06, 2004
8.188
8.230
7.764
7.849
14,309,032
-0.44(-5.36%)
Aug 05, 2004
8.576
8.618
8.294
8.294
6,903,749
-0.21(-2.49%)
Aug 04, 2004
8.449
8.590
8.406
8.505
7,537,184
-0.04(-0.41%)
Aug 03, 2004
8.774
8.816
8.541
8.541
7,073,193
-0.20(-2.26%)
Aug 02, 2004
8.717
8.774
8.639
8.738
6,611,045
+0.01(+0.16%)
Jul 30, 2004
8.717
8.781
8.654
8.724
7,812,461
-0.06(-0.72%)
Jul 29, 2004
8.646
8.830
8.625
8.788
10,193,475
+0.25(+2.89%)
Jul 28, 2004
8.534
8.597
8.385
8.541
9,698,882
+0.01(+0.08%)
Jul 27, 2004
8.414
8.569
8.301
8.534
9,731,609
+0.08(+0.92%)
Jul 26, 2004
8.505
8.541
8.322
8.456
8,074,421
-0.05(-0.58%)
Jul 23, 2004
8.519
8.724
8.484
8.505
10,610,145
-0.13(-1.55%)
Jul 22, 2004
8.576
8.710
8.491
8.639
12,540,911
+0.07(+0.82%)
Jul 21, 2004
8.964
8.985
8.555
8.569
17,311,154
-0.39(-4.33%)
Jul 20, 2004
8.576
9.084
8.378
8.957
45,645,864
+1.00(+12.60%)
Jul 19, 2004
8.223
8.258
7.799
7.955
23,280,406
-0.31(-3.76%)
Jul 16, 2004
8.308
8.329
8.174
8.265
9,903,888
+0.06(+0.77%)
Jul 15, 2004
8.357
8.456
8.188
8.202
9,274,561
-0.16(-1.86%)
Jul 14, 2004
8.399
8.512
8.308
8.357
10,970,995
-0.15(-1.74%)
Jul 13, 2004
8.378
8.534
8.371
8.505
10,216,143
+0.13(+1.60%)
Jul 12, 2004
8.491
8.500
8.329
8.371
14,384,970
-0.16(-1.90%)
Jul 09, 2004
8.646
8.661
8.484
8.534
11,107,571
+0.20(+2.46%)
Jul 08, 2004
8.611
8.611
8.322
8.329
14,164,947
-0.32(-3.67%)
Jul 07, 2004
8.456
8.745
8.456
8.646
10,914,041
+0.18(+2.17%)
Jul 06, 2004
8.830
8.837
8.343
8.463
17,267,234
-0.38(-4.31%)
Jul 02, 2004
8.929
8.929
8.668
8.844
7,686,369
-0.04(-0.40%)
Jul 01, 2004
9.141
9.197
8.872
8.879
15,202,585
-0.34(-3.68%)
Jun 30, 2004
9.133
9.310
9.126
9.218
12,120,415
+0.11(+1.16%)
Jun 29, 2004
8.823
9.126
8.816
9.112
10,207,784
+0.30(+3.36%)
Jun 28, 2004
9.035
9.105
8.788
8.816
7,980,772
-0.16(-1.73%)
Jun 25, 2004
8.851
9.063
8.837
8.971
16,672,903
+0.16(+1.76%)
Jun 24, 2004
8.879
8.999
8.809
8.816
10,562,542
-0.06(-0.64%)
Jun 23, 2004
8.682
8.915
8.639
8.872
14,794,840
+0.23(+2.61%)
Jun 22, 2004
8.534
8.766
8.526
8.646
12,325,279
+0.13(+1.58%)
Jun 21, 2004
8.788
8.816
8.505
8.512
8,717,915
-0.25(-2.82%)
Jun 18, 2004
8.646
8.802
8.597
8.759
17,193,846
+0.26(+3.07%)
Jun 17, 2004
8.583
8.668
8.477
8.498
10,678,574
-0.17(-1.95%)
Jun 16, 2004
8.632
8.752
8.548
8.668
12,013,166
-0.20(-2.23%)
Jun 15, 2004
8.717
8.929
8.696
8.865
16,453,871
+0.40(+4.67%)
Jun 14, 2004
8.858
8.971
8.442
8.470
17,357,766
-0.59(-6.54%)
Jun 10, 2004
8.950
9.063
8.894
9.063
7,456,145
+0.11(+1.26%)
Jun 09, 2004
9.035
9.141
8.872
8.950
9,538,930
-0.23(-2.54%)
Jun 08, 2004
9.084
9.183
8.964
9.183
15,632,573
+0.10(+1.09%)
Jun 07, 2004
8.781
9.098
8.774
9.084
22,028,270
+0.40(+4.63%)
Jun 04, 2004
8.604
8.717
8.541
8.682
7,667,384
+0.22(+2.59%)
Jun 03, 2004
8.731
8.738
8.456
8.463
10,326,650
-0.27(-3.07%)
Jun 02, 2004
8.646
8.788
8.597
8.731
8,160,418
+0.08(+0.98%)
Jun 01, 2004
8.555
8.745
8.541
8.646
8,067,762
-0.10(-1.13%)
May 28, 2004
8.654
8.759
8.604
8.745
6,857,420
+0.14(+1.64%)
May 27, 2004
8.915
8.985
8.569
8.604
16,826,338
-0.31(-3.48%)
May 26, 2004
8.442
8.971
8.435
8.915
16,830,164
+0.18(+2.02%)
May 25, 2004
8.470
8.745
8.357
8.738
10,810,334
+0.19(+2.23%)
May 24, 2004
8.505
8.625
8.470
8.548
11,408,633
+0.15(+1.76%)
May 21, 2004
8.279
8.491
8.272
8.399
16,737,224
+0.18(+2.15%)
May 20, 2004
8.124
8.230
8.011
8.223
14,973,919
+0.17(+2.10%)
May 19, 2004
8.018
8.237
7.919
8.054
17,563,764
+0.28(+3.54%)
May 18, 2004
7.764
7.927
7.757
7.778
13,899,446
+0.11(+1.38%)
May 17, 2004
7.799
7.863
7.658
7.672
11,518,007
-0.31(-3.89%)
May 14, 2004
8.202
8.265
7.941
7.983
10,302,707
-0.23(-2.75%)
May 13, 2004
7.948
8.251
7.905
8.209
9,953,333
+0.12(+1.48%)
May 12, 2004
8.145
8.145
7.807
8.089
10,572,176
-0.01(-0.17%)
May 11, 2004
7.969
8.145
7.905
8.103
10,861,479
+0.20(+2.50%)
May 10, 2004
7.849
7.976
7.694
7.905
12,041,360
-0.26(-3.20%)
May 07, 2004
7.997
8.336
7.997
8.166
12,771,985
+0.03(+0.35%)
May 06, 2004
8.195
8.265
7.955
8.138
8,691,421
-0.18(-2.12%)
May 05, 2004
8.350
8.392
8.166
8.315
10,931,892
+0.19(+2.35%)
May 04, 2004
8.223
8.272
7.948
8.124
12,528,018
+0.18(+2.31%)
May 03, 2004
7.771
8.103
7.771
7.941
20,017,598
+0.16(+1.99%)
Apr 30, 2004
8.011
8.032
7.694
7.785
15,002,396
-0.13(-1.61%)
Apr 29, 2004
8.159
8.251
7.799
7.912
16,815,712
-0.30(-3.61%)
Apr 28, 2004
8.435
8.470
8.188
8.209
13,201,264
-0.30(-3.57%)
Apr 27, 2004
8.477
8.541
8.399
8.512
15,597,154
+0.01(+0.08%)
Apr 26, 2004
8.639
8.668
8.456
8.505
18,860,670
-0.06(-0.66%)
Apr 23, 2004
8.188
8.646
8.159
8.562
52,549,332
+1.33(+18.34%)
Apr 22, 2004
7.192
7.376
7.115
7.235
22,557,574
+0.04(+0.49%)
Apr 21, 2004
7.362
7.468
7.115
7.200
17,157,152
-0.08(-1.07%)
Apr 20, 2004
7.517
7.651
7.256
7.277
10,030,122
-0.15(-2.00%)
Apr 19, 2004
7.397
7.511
7.312
7.425
10,736,378
+0.03(+0.38%)
Apr 16, 2004
7.658
7.662
7.397
7.397
13,797,580
-0.23(-2.96%)
Apr 15, 2004
7.764
7.884
7.559
7.623
7,886,558
-0.08(-1.01%)
Apr 14, 2004
7.715
7.835
7.552
7.701
7,144,740
-0.09(-1.18%)
Apr 13, 2004
8.068
8.103
7.757
7.792
11,766,649
-0.27(-3.33%)
Apr 12, 2004
8.054
8.110
7.990
8.061
5,103,325
+0.03(+0.35%)
Apr 08, 2004
8.117
8.152
7.927
8.032
9,185,305
+0.10(+1.25%)
Apr 07, 2004
7.948
8.661
7.799
7.934
11,843,579
-0.16(-1.92%)
Apr 06, 2004
8.223
8.258
8.004
8.089
9,713,617
-0.25(-2.96%)
Apr 05, 2004
8.378
8.491
8.223
8.336
8,202,496
-0.04(-0.51%)
Apr 02, 2004
8.392
8.428
8.237
8.378
8,206,888
+0.24(+2.95%)
Apr 01, 2004
7.891
8.152
7.877
8.138
7,242,780
+0.25(+3.13%)
Mar 31, 2004
8.025
8.047
7.870
7.891
6,378,129
-0.06(-0.80%)
Mar 30, 2004
7.934
8.096
7.849
7.955
7,071,210
+0.02(+0.27%)
Mar 29, 2004
7.941
8.159
7.905
7.934
12,123,815
+0.13(+1.63%)
Mar 26, 2004
7.764
7.927
7.679
7.807
10,094,868
+0.11(+1.37%)
Mar 25, 2004
7.503
7.750
7.432
7.701
13,721,925
+0.42(+5.82%)
Mar 24, 2004
7.411
7.552
7.235
7.277
11,018,314
-0.13(-1.81%)
Mar 23, 2004
7.658
7.658
7.298
7.411
13,377,651
+0.12(+1.65%)
Mar 22, 2004
7.369
7.432
7.164
7.291
13,715,691
-0.17(-2.27%)
Mar 19, 2004
7.694
7.750
7.439
7.461
10,822,234
-0.22(-2.85%)
Mar 18, 2004
7.750
7.764
7.531
7.679
8,433,429
-0.06(-0.73%)
Mar 17, 2004
7.658
7.842
7.651
7.736
10,436,450
+0.23(+3.01%)
Mar 16, 2004
7.757
7.821
7.376
7.510
17,951,674
-0.16(-2.12%)
Mar 15, 2004
7.870
7.898
7.058
7.672
13,387,144
-0.32(-3.98%)
Mar 12, 2004
7.771
8.082
7.764
7.990
13,247,734
+0.21(+2.72%)
Mar 11, 2004
7.983
8.004
7.334
7.778
31,695,984
-0.42(-5.08%)
Mar 10, 2004
8.788
8.816
8.039
8.195
19,605,178
-0.37(-4.37%)
Mar 09, 2004
8.950
8.978
8.470
8.569
19,326,926
-0.38(-4.26%)
Mar 08, 2004
8.978
9.119
8.894
8.950
13,196,306
-0.04(-0.39%)
Mar 05, 2004
8.992
9.105
8.929
8.985
10,167,548
-0.08(-0.86%)
Mar 04, 2004
9.035
9.119
8.964
9.063
7,708,612
+0.03(+0.31%)
Mar 03, 2004
9.169
9.211
8.999
9.035
15,296,516
-0.13(-1.39%)
Mar 02, 2004
8.992
9.169
8.957
9.162
14,110,685
+0.17(+1.88%)
Mar 01, 2004
8.823
9.042
8.823
8.992
6,643,347
+0.13(+1.51%)
Feb 27, 2004
9.056
9.070
8.822
8.858
9,318,623
-0.06(-0.71%)
Feb 26, 2004
8.929
9.063
8.823
8.922
11,558,527
+0.05(+0.56%)
Feb 25, 2004
8.689
8.943
8.668
8.872
11,150,640
+0.18(+2.11%)
Feb 24, 2004
8.731
8.774
8.505
8.689
12,084,854
-0.12(-1.36%)
Feb 23, 2004
9.077
9.275
8.717
8.809
15,925,135
-0.30(-3.26%)
Feb 20, 2004
9.183
9.183
8.936
9.105
22,062,272
-0.08(-0.85%)
Feb 19, 2004
9.331
9.409
9.091
9.183
17,737,600
-0.12(-1.29%)
Feb 18, 2004
9.126
9.317
9.056
9.303
18,628,604
+0.25(+2.81%)
Feb 17, 2004
8.908
9.148
8.886
9.049
12,929,246
+0.29(+3.30%)
Feb 13, 2004
9.035
9.105
8.710
8.759
12,387,192
-0.17(-1.90%)
Feb 12, 2004
9.035
9.091
8.830
8.929
10,931,325
-0.15(-1.63%)
Feb 11, 2004
8.950
9.105
8.851
9.077
12,801,170
+0.13(+1.42%)
Feb 10, 2004
8.922
8.950
8.752
8.950
13,049,104
-0.02(-0.24%)
Feb 09, 2004
9.042
9.204
8.894
8.971
16,430,919
+0.06(+0.71%)
Feb 06, 2004
8.541
8.957
8.519
8.908
23,680,926
+0.56(+6.77%)
Feb 05, 2004
8.512
8.632
8.343
8.343
13,178,454
-0.12(-1.42%)
Feb 04, 2004
8.604
8.611
8.308
8.463
16,884,850
-0.35(-3.93%)
Feb 03, 2004
8.886
8.901
8.668
8.809
11,717,629
-0.10(-1.11%)
Feb 02, 2004
9.119
9.197
8.851
8.908
11,791,443
-0.21(-2.32%)
Jan 30, 2004
8.894
9.197
8.788
9.119
13,284,003
+0.31(+3.53%)
Jan 29, 2004
9.042
9.141
8.625
8.809
19,011,554
-0.28(-3.03%)
Jan 28, 2004
9.444
9.522
9.042
9.084
15,550,542
-0.34(-3.60%)
Jan 27, 2004
9.472
9.522
9.261
9.423
22,595,258
-0.05(-0.52%)
Jan 26, 2004
9.246
9.501
9.148
9.472
14,987,662
+0.13(+1.44%)
Jan 23, 2004
8.929
9.366
8.823
9.338
28,800,684
+0.23(+2.56%)
Jan 22, 2004
9.388
9.402
9.006
9.105
20,285,508
-0.35(-3.66%)
Jan 21, 2004
9.592
9.599
9.381
9.451
18,308,556
-0.28(-2.83%)
Jan 20, 2004
9.529
9.804
9.479
9.726
35,422,780
+0.26(+2.76%)
Jan 16, 2004
8.823
9.529
8.766
9.465
35,400,680
+0.70(+7.97%)
Jan 15, 2004
8.661
8.795
8.646
8.766
13,964,192
+0.09(+1.06%)
Jan 14, 2004
8.534
8.675
8.512
8.675
12,354,464
+0.16(+1.82%)
Jan 13, 2004
8.498
8.639
8.435
8.519
16,442,253
-0.04(-0.41%)
Jan 12, 2004
8.505
8.590
8.371
8.555
18,200,600
+0.08(+1.00%)
Jan 09, 2004
8.329
8.639
8.301
8.470
23,099,486
-0.01(-0.08%)
Jan 08, 2004
8.061
8.484
7.531
8.477
35,160,820
+0.42(+5.17%)
Jan 07, 2004
8.096
8.209
7.835
8.061
20,456,088
-0.04(-0.44%)
Jan 06, 2004
7.835
8.152
7.708
8.096
25,131,692
+0.32(+4.18%)
Jan 05, 2004
7.341
7.778
7.312
7.771
25,591,432
+0.52(+7.21%)
Jan 02, 2004
7.432
7.475
7.200
7.249
12,156,968
-0.11(-1.53%)
Dec 31, 2003
7.305
7.411
7.277
7.362
8,845,849
+0.06(+0.87%)
Dec 30, 2003
7.319
7.461
7.270
7.298
9,371,893
-0.04(-0.58%)
Dec 29, 2003
7.242
7.334
7.200
7.341
10,362,919
+0.10(+1.36%)
Dec 26, 2003
7.256
7.319
7.200
7.242
3,291,142
+0.04(+0.59%)
Dec 24, 2003
7.270
7.270
7.192
7.200
3,426,443
-0.07(-0.97%)
Dec 23, 2003
7.362
7.433
7.200
7.270
9,458,599
-0.04(-0.58%)
Dec 22, 2003
7.327
7.376
7.270
7.312
11,302,517
-0.05(-0.67%)
Dec 19, 2003
7.489
7.510
7.334
7.362
16,244,473
-0.08(-1.14%)
Dec 18, 2003
7.058
7.559
7.256
7.447
26,576,366
+0.39(+5.50%)
Dec 17, 2003
7.115
7.256
6.981
7.058
23,312,708
-0.17(-2.34%)
Dec 16, 2003
7.510
7.588
7.221
7.228
18,865,912
-0.40(-5.19%)
Dec 15, 2003
7.771
7.912
7.602
7.623
15,446,552
+0.01(+0.19%)
Dec 12, 2003
7.503
7.630
7.418
7.609
10,794,324
+0.20(+2.67%)
Dec 11, 2003
7.143
7.454
7.058
7.411
15,682,585
+0.30(+4.17%)
Dec 10, 2003
7.200
7.263
7.044
7.115
19,821,802
+0.13(+1.92%)
Dec 09, 2003
7.376
7.545
6.952
6.981
21,207,398
-0.40(-5.36%)
Dec 08, 2003
7.376
7.496
7.115
7.376
16,833,564
-0.06(-0.76%)
Dec 05, 2003
7.588
7.623
7.404
7.432
12,158,243
-0.23(-2.95%)
Dec 04, 2003
7.792
7.919
7.538
7.658
14,197,533
-0.13(-1.72%)
Dec 03, 2003
8.018
8.047
7.771
7.792
9,689,673
-0.17(-2.13%)
Dec 02, 2003
8.089
8.117
7.941
7.962
14,149,929
-0.19(-2.34%)
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
.