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
)
33.93
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 8, 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 (%)
Oct 31, 2012
8.869
8.898
8.619
8.655
19,159,136
-0.05(-0.59%)
Oct 26, 2012
8.876
8.707
8.707
8.707
23,948,946
-0.20(-2.23%)
Oct 25, 2012
9.061
9.068
8.869
8.906
31,290,626
-0.04(-0.49%)
Oct 24, 2012
9.355
9.429
8.810
8.950
61,539,340
-0.93(-9.40%)
Oct 23, 2012
9.863
9.900
9.687
9.878
16,387,555
-0.08(-0.81%)
Oct 19, 2012
10.09
10.14
9.933
9.959
14,532,554
-0.16(-1.60%)
Oct 18, 2012
10.13
10.20
10.07
10.12
19,304,726
-0.07(-0.65%)
Oct 17, 2012
9.981
10.28
9.937
10.19
26,087,020
+0.20(+1.99%)
Oct 16, 2012
9.738
10.03
9.716
9.989
24,188,096
+0.35(+3.67%)
Oct 15, 2012
9.576
9.650
9.547
9.635
10,898,074
+0.07(+0.77%)
Oct 12, 2012
9.576
9.616
9.414
9.561
19,752,442
-0.03(-0.31%)
Oct 11, 2012
9.657
9.694
9.532
9.591
18,634,016
+0.05(+0.54%)
Oct 10, 2012
9.628
9.650
9.510
9.539
21,538,136
-0.07(-0.69%)
Oct 09, 2012
9.724
9.816
9.561
9.606
19,076,786
-0.18(-1.88%)
Oct 08, 2012
9.753
9.827
9.709
9.790
14,428,069
-0.01(-0.08%)
Oct 05, 2012
9.915
10.03
9.768
9.797
15,642,232
-0.07(-0.75%)
Oct 04, 2012
9.893
9.944
9.827
9.871
21,788,416
+0.01(+0.15%)
Oct 03, 2012
9.760
9.981
9.701
9.856
26,204,040
+0.10(+1.06%)
Oct 02, 2012
9.665
9.760
9.642
9.753
13,893,552
+0.11(+1.15%)
Oct 01, 2012
9.746
9.819
9.620
9.642
15,629,502
-0.04(-0.46%)
Sep 28, 2012
9.731
9.768
9.591
9.687
17,013,228
-0.11(-1.13%)
Sep 27, 2012
9.539
9.871
9.495
9.797
25,138,524
+0.32(+3.42%)
Sep 26, 2012
9.510
9.569
9.340
9.473
16,826,034
-0.05(-0.54%)
Sep 25, 2012
9.782
9.801
9.517
9.525
19,232,298
-0.24(-2.42%)
Sep 24, 2012
9.642
9.856
9.598
9.760
17,058,912
+0.02(+0.23%)
Sep 21, 2012
9.716
9.849
9.704
9.738
22,457,834
+0.09(+0.92%)
Sep 20, 2012
9.539
9.672
9.510
9.650
19,931,250
+0.16(+1.71%)
Sep 19, 2012
9.694
9.760
9.480
9.488
37,671,248
+0.11(+1.18%)
Sep 18, 2012
9.488
9.539
9.370
9.377
14,591,164
-0.11(-1.16%)
Sep 17, 2012
9.665
9.687
9.458
9.488
16,199,456
-0.18(-1.83%)
Sep 14, 2012
9.525
9.679
9.488
9.665
19,409,552
+0.19(+2.02%)
Sep 13, 2012
9.363
9.503
9.259
9.473
13,415,041
+0.12(+1.26%)
Sep 12, 2012
9.414
9.480
9.311
9.355
11,981,531
-0.05(-0.55%)
Sep 11, 2012
9.267
9.473
9.230
9.407
16,480,667
+0.14(+1.51%)
Sep 10, 2012
9.245
9.355
9.208
9.267
18,167,552
+0.02(+0.24%)
Sep 07, 2012
9.053
9.259
9.027
9.245
17,640,278
+0.18(+2.03%)
Sep 06, 2012
8.773
9.134
8.773
9.061
24,290,834
+0.33(+3.80%)
Sep 05, 2012
8.766
8.781
8.655
8.729
9,474,534
-0.04(-0.50%)
Sep 04, 2012
8.854
8.913
8.670
8.773
12,906,619
-0.06(-0.67%)
Aug 31, 2012
8.825
8.965
8.784
8.832
22,591,750
+0.27(+3.18%)
Aug 30, 2012
8.611
8.626
8.486
8.560
11,754,308
-0.10(-1.19%)
Aug 29, 2012
8.596
8.707
8.515
8.663
11,583,771
+0.18(+2.13%)
Aug 27, 2012
8.438
8.504
8.394
8.482
10,142,711
+0.05(+0.61%)
Aug 24, 2012
8.431
8.438
8.299
8.431
15,131,125
-0.02(-0.26%)
Aug 23, 2012
8.534
8.541
8.416
8.453
14,190,234
-0.13(-1.53%)
Aug 22, 2012
8.673
8.680
8.468
8.585
14,282,305
-0.10(-1.10%)
Aug 21, 2012
8.797
8.877
8.636
8.680
14,829,293
-0.10(-1.08%)
Aug 20, 2012
8.746
8.782
8.643
8.775
16,154,294
+0.00(+0.00%)
Aug 17, 2012
8.636
8.782
8.599
8.775
20,220,850
+0.18(+2.04%)
Aug 16, 2012
8.490
8.599
8.482
8.599
16,202,993
+0.12(+1.38%)
Aug 15, 2012
8.438
8.504
8.394
8.482
15,523,941
+0.05(+0.61%)
Aug 14, 2012
8.475
8.504
8.402
8.431
17,488,416
+0.00(+0.00%)
Aug 13, 2012
8.475
8.577
8.380
8.431
15,841,464
-0.04(-0.43%)
Aug 10, 2012
8.453
8.482
8.394
8.468
9,124,767
-0.01(-0.17%)
Aug 09, 2012
8.460
8.519
8.365
8.482
18,782,342
-0.01(-0.17%)
Aug 08, 2012
8.402
8.585
8.402
8.497
23,914,556
+0.06(+0.69%)
Aug 07, 2012
8.285
8.475
8.285
8.438
19,646,732
+0.18(+2.22%)
Aug 06, 2012
8.351
8.358
8.241
8.255
14,207,198
-0.04(-0.53%)
Aug 03, 2012
8.314
8.365
8.219
8.299
13,004,609
+0.08(+0.98%)
Aug 02, 2012
8.153
8.277
8.094
8.219
14,198,251
-0.06(-0.71%)
Aug 01, 2012
8.365
8.380
7.772
8.277
36,208,576
-0.07(-0.88%)
Jul 31, 2012
8.343
8.409
8.277
8.351
15,366,394
-0.01(-0.09%)
Jul 30, 2012
8.416
8.453
8.307
8.358
12,944,718
-0.08(-0.95%)
Jul 27, 2012
8.233
8.512
8.182
8.438
17,276,226
+0.22(+2.67%)
Jul 26, 2012
8.138
8.299
8.036
8.219
30,939,006
+0.07(+0.81%)
Jul 25, 2012
8.775
8.797
8.087
8.153
52,395,600
-0.68(-7.71%)
Jul 24, 2012
8.907
8.921
8.738
8.834
15,384,736
-0.04(-0.41%)
Jul 23, 2012
8.848
8.907
8.746
8.870
13,123,652
-0.11(-1.22%)
Jul 20, 2012
9.053
9.082
8.907
8.980
14,943,075
-0.14(-1.52%)
Jul 19, 2012
9.156
9.178
9.075
9.119
13,982,419
+0.05(+0.56%)
Jul 18, 2012
8.995
9.185
8.987
9.068
20,217,670
+0.04(+0.41%)
Jul 17, 2012
9.002
9.053
8.885
9.031
13,365,824
+0.07(+0.73%)
Jul 16, 2012
9.009
9.009
8.907
8.965
12,922,571
-0.05(-0.57%)
Jul 13, 2012
9.031
9.068
8.951
9.017
13,456,331
-0.01(-0.08%)
Jul 12, 2012
8.987
9.053
8.856
9.024
22,792,218
-0.07(-0.72%)
Jul 11, 2012
9.126
9.221
9.017
9.090
15,024,442
-0.09(-0.96%)
Jul 10, 2012
9.295
9.375
9.112
9.178
12,179,317
-0.10(-1.03%)
Jul 09, 2012
9.361
9.361
9.178
9.273
14,681,112
-0.09(-0.94%)
Jul 06, 2012
9.426
9.474
9.258
9.361
12,395,184
-0.15(-1.62%)
Jul 05, 2012
9.551
9.613
9.514
9.514
11,242,507
-0.06(-0.61%)
Jul 03, 2012
9.470
9.602
9.412
9.573
6,301,581
+0.12(+1.32%)
Jul 02, 2012
9.456
9.463
9.346
9.448
11,164,867
-0.01(-0.15%)
Jun 29, 2012
9.404
9.485
9.302
9.463
16,998,110
+0.25(+2.70%)
Jun 28, 2012
9.148
9.221
9.075
9.214
12,798,060
+0.00(+0.00%)
Jun 27, 2012
9.126
9.273
9.104
9.214
11,179,336
+0.12(+1.29%)
Jun 26, 2012
9.126
9.200
9.002
9.097
15,504,338
-0.01(-0.16%)
Jun 25, 2012
9.295
9.314
9.075
9.112
14,433,341
-0.30(-3.19%)
Jun 22, 2012
9.412
9.448
9.309
9.412
18,646,868
+0.06(+0.63%)
Jun 21, 2012
9.683
9.734
9.317
9.353
21,551,004
-0.35(-3.62%)
Jun 20, 2012
9.661
9.748
9.565
9.704
12,805,969
+0.01(+0.08%)
Jun 19, 2012
9.639
9.800
9.609
9.697
14,102,577
+0.11(+1.15%)
Jun 18, 2012
9.500
9.639
9.478
9.587
14,416,881
+0.07(+0.69%)
Jun 15, 2012
9.609
9.653
9.500
9.522
23,757,762
-0.01(-0.08%)
Jun 14, 2012
9.558
9.576
9.397
9.529
14,224,745
-0.02(-0.23%)
Jun 13, 2012
9.646
9.653
9.492
9.551
14,889,856
-0.10(-0.99%)
Jun 12, 2012
9.478
9.661
9.441
9.646
16,043,230
+0.20(+2.09%)
Jun 11, 2012
9.719
9.726
9.441
9.448
17,473,960
-0.16(-1.68%)
Jun 08, 2012
9.382
9.624
9.382
9.609
15,717,576
+0.17(+1.78%)
Jun 07, 2012
9.500
9.580
9.426
9.441
19,399,830
+0.05(+0.55%)
Jun 06, 2012
9.251
9.404
9.214
9.390
26,058,580
+0.26(+2.89%)
Jun 05, 2012
8.951
9.163
8.936
9.126
21,712,850
+0.17(+1.88%)
Jun 04, 2012
9.251
9.251
8.907
8.958
27,772,742
-0.27(-2.93%)
Jun 01, 2012
9.324
9.529
9.200
9.229
32,285,716
-0.28(-2.93%)
May 31, 2012
9.412
9.609
9.331
9.507
28,150,272
+0.10(+1.01%)
May 30, 2012
9.514
9.518
9.412
9.412
16,157,705
-0.18(-1.83%)
May 29, 2012
9.507
9.617
9.478
9.587
22,681,786
+0.19(+2.06%)
May 25, 2012
9.292
9.444
9.292
9.393
14,058,345
+0.07(+0.78%)
May 24, 2012
9.372
9.393
9.248
9.321
29,908,796
+0.03(+0.31%)
May 23, 2012
9.430
9.866
9.081
9.292
39,734,068
-0.25(-2.59%)
May 22, 2012
9.575
9.670
9.473
9.539
17,214,138
-0.05(-0.53%)
May 21, 2012
9.299
9.634
9.277
9.590
18,302,648
+0.31(+3.37%)
May 18, 2012
9.386
9.412
9.241
9.277
22,431,200
-0.05(-0.55%)
May 17, 2012
9.386
9.459
9.284
9.328
17,146,106
-0.07(-0.77%)
May 16, 2012
9.626
9.677
9.386
9.401
19,636,160
-0.17(-1.82%)
May 15, 2012
9.692
9.721
9.539
9.575
20,115,252
-0.11(-1.13%)
May 14, 2012
9.597
9.743
9.575
9.684
14,397,003
+0.00(+0.00%)
May 11, 2012
9.634
9.801
9.604
9.684
9,115,619
-0.01(-0.08%)
May 10, 2012
9.808
9.808
9.663
9.692
15,104,479
-0.04(-0.45%)
May 09, 2012
9.612
9.801
9.590
9.735
15,013,233
+0.01(+0.15%)
May 08, 2012
9.845
9.852
9.604
9.721
25,449,384
-0.17(-1.76%)
May 07, 2012
9.874
9.979
9.874
9.896
13,699,108
-0.05(-0.51%)
May 04, 2012
10.14
10.19
9.939
9.946
15,378,819
-0.24(-2.36%)
May 03, 2012
10.40
10.44
10.12
10.19
16,077,798
-0.19(-1.82%)
May 02, 2012
10.44
10.61
10.33
10.38
19,940,254
-0.04(-0.42%)
May 01, 2012
10.39
10.50
10.33
10.42
12,844,360
-0.02(-0.21%)
Apr 30, 2012
10.43
10.57
10.38
10.44
16,858,194
-0.07(-0.69%)
Apr 27, 2012
10.43
10.56
10.33
10.51
18,469,958
+0.11(+1.05%)
Apr 26, 2012
10.35
10.49
10.32
10.40
24,799,218
+0.00(+0.00%)
Apr 25, 2012
10.22
10.42
10.10
10.40
52,355,968
+0.69(+7.12%)
Apr 24, 2012
9.568
9.794
9.568
9.714
26,807,118
+0.10(+1.06%)
Apr 23, 2012
9.532
9.670
9.481
9.612
15,685,612
+0.02(+0.23%)
Apr 20, 2012
9.852
9.896
9.568
9.590
27,680,996
-0.25(-2.59%)
Apr 19, 2012
9.859
9.997
9.772
9.845
17,524,850
-0.01(-0.07%)
Apr 18, 2012
9.917
9.932
9.815
9.852
12,373,758
-0.12(-1.17%)
Apr 17, 2012
9.925
10.03
9.881
9.968
12,963,164
+0.09(+0.96%)
Apr 16, 2012
9.932
9.961
9.823
9.874
17,245,578
-0.01(-0.07%)
Apr 13, 2012
9.946
10.00
9.881
9.881
15,671,189
-0.11(-1.09%)
Apr 12, 2012
9.910
10.05
9.852
9.990
15,437,422
+0.15(+1.48%)
Apr 11, 2012
9.859
9.903
9.786
9.845
15,926,238
+0.10(+1.05%)
Apr 10, 2012
9.830
9.932
9.677
9.743
23,579,040
-0.07(-0.67%)
Apr 09, 2012
9.714
9.874
9.648
9.808
16,691,420
-0.04(-0.44%)
Apr 05, 2012
9.925
9.961
9.823
9.852
13,510,555
-0.12(-1.17%)
Apr 04, 2012
10.01
10.07
9.896
9.968
21,517,324
-0.12(-1.23%)
Apr 03, 2012
10.12
10.19
10.03
10.09
20,014,760
-0.02(-0.22%)
Apr 02, 2012
10.20
10.23
10.04
10.11
22,275,368
-0.13(-1.28%)
Mar 30, 2012
10.26
10.30
10.11
10.24
22,091,918
+0.04(+0.36%)
Mar 29, 2012
10.14
10.22
10.05
10.21
24,308,172
+0.01(+0.07%)
Mar 28, 2012
10.33
10.38
10.11
10.20
22,536,592
-0.14(-1.34%)
Mar 27, 2012
10.48
10.58
10.33
10.34
21,778,046
-0.15(-1.39%)
Mar 26, 2012
10.32
10.51
10.19
10.48
22,128,174
+0.28(+2.78%)
Mar 23, 2012
10.06
10.22
10.02
10.20
19,145,426
+0.12(+1.15%)
Mar 22, 2012
10.10
10.19
10.02
10.08
23,675,526
-0.05(-0.50%)
Mar 21, 2012
10.22
10.27
10.14
10.14
19,942,020
-0.09(-0.85%)
Mar 20, 2012
10.35
10.38
10.15
10.22
31,031,612
-0.17(-1.61%)
Mar 19, 2012
10.38
10.48
10.27
10.39
25,777,902
-0.04(-0.35%)
Mar 16, 2012
10.38
10.46
10.28
10.43
34,989,084
+0.09(+0.92%)
Mar 15, 2012
10.21
10.36
10.19
10.33
24,119,266
+0.11(+1.07%)
Mar 14, 2012
10.14
10.23
10.06
10.22
39,767,452
+0.11(+1.08%)
Mar 13, 2012
9.925
10.14
9.903
10.11
32,812,388
+0.33(+3.35%)
Mar 12, 2012
9.670
9.794
9.641
9.786
23,074,232
+0.12(+1.20%)
Mar 09, 2012
9.794
9.852
9.641
9.670
24,868,158
-0.09(-0.89%)
Mar 08, 2012
9.590
9.779
9.575
9.757
28,373,488
+0.33(+3.47%)
Mar 07, 2012
9.357
9.524
9.321
9.430
24,752,090
+0.11(+1.21%)
Mar 06, 2012
9.255
9.343
9.241
9.317
27,157,282
-0.05(-0.58%)
Mar 05, 2012
9.408
9.470
9.299
9.372
23,816,238
-0.08(-0.85%)
Mar 02, 2012
9.452
9.503
9.423
9.452
32,919,320
+0.01(+0.15%)
Mar 01, 2012
9.524
9.532
9.379
9.437
35,903,848
-0.05(-0.54%)
Feb 29, 2012
9.714
9.728
9.473
9.488
37,531,380
-0.22(-2.25%)
Feb 28, 2012
9.881
9.946
9.677
9.706
28,432,920
-0.13(-1.33%)
Feb 27, 2012
9.932
9.939
9.786
9.837
20,417,030
-0.11(-1.13%)
Feb 24, 2012
9.863
10.04
9.842
9.950
14,142,452
+0.12(+1.25%)
Feb 23, 2012
9.813
9.849
9.501
9.827
24,819,276
+0.01(+0.15%)
Feb 22, 2012
9.878
9.928
9.784
9.813
17,055,474
-0.15(-1.53%)
Feb 21, 2012
10.07
10.13
9.943
9.965
21,685,822
-0.05(-0.51%)
Feb 17, 2012
10.11
10.11
9.878
10.02
18,548,636
+0.02(+0.22%)
Feb 16, 2012
9.784
10.06
9.762
9.993
20,964,666
+0.21(+2.15%)
Feb 15, 2012
9.755
9.899
9.740
9.784
22,496,924
+0.03(+0.30%)
Feb 14, 2012
9.885
9.907
9.646
9.755
29,226,670
-0.14(-1.39%)
Feb 13, 2012
9.950
9.972
9.813
9.892
30,918,930
+0.05(+0.51%)
Feb 10, 2012
9.892
10.00
9.827
9.842
23,749,126
-0.14(-1.38%)
Feb 09, 2012
9.972
10.02
9.870
9.979
32,383,800
+0.03(+0.29%)
Feb 08, 2012
10.05
10.08
9.914
9.950
24,101,568
+0.00(+0.00%)
Feb 07, 2012
9.943
9.993
9.849
9.950
29,383,572
+0.01(+0.15%)
Feb 06, 2012
9.928
10.01
9.740
9.936
40,991,264
+0.11(+1.10%)
Feb 03, 2012
9.581
9.863
9.451
9.827
42,336,080
+0.46(+4.95%)
Feb 02, 2012
9.444
9.458
9.357
9.364
25,066,514
+0.03(+0.31%)
Feb 01, 2012
9.400
9.472
9.313
9.335
34,098,644
+0.02(+0.23%)
Jan 31, 2012
9.227
9.321
9.132
9.313
37,518,444
+0.19(+2.06%)
Jan 30, 2012
9.140
9.161
9.067
9.125
31,071,046
-0.01(-0.08%)
Jan 27, 2012
9.118
9.190
9.060
9.132
30,892,850
-0.04(-0.39%)
Jan 26, 2012
9.400
9.472
9.103
9.169
65,607,144
-0.27(-2.91%)
Jan 25, 2012
9.769
9.870
9.436
9.444
83,736,840
-1.14(-10.74%)
Jan 24, 2012
10.31
10.58
10.25
10.58
26,113,082
+0.18(+1.74%)
Jan 23, 2012
10.50
10.53
10.18
10.40
29,563,782
-0.04(-0.35%)
Jan 20, 2012
10.41
10.51
10.34
10.43
23,378,016
-0.02(-0.21%)
Jan 19, 2012
10.40
10.56
10.33
10.46
24,057,424
+0.12(+1.19%)
Jan 18, 2012
10.26
10.43
10.20
10.33
24,311,924
+0.09(+0.92%)
Jan 17, 2012
10.25
10.38
10.17
10.24
17,096,724
+0.11(+1.07%)
Jan 13, 2012
10.15
10.22
10.04
10.13
25,553,662
-0.14(-1.41%)
Jan 12, 2012
10.43
10.46
10.14
10.28
22,131,028
-0.09(-0.84%)
Jan 11, 2012
10.10
10.41
10.09
10.36
23,628,278
+0.24(+2.36%)
Jan 10, 2012
10.07
10.17
9.965
10.12
23,344,002
+0.18(+1.82%)
Jan 09, 2012
9.878
9.979
9.769
9.943
19,545,732
+0.16(+1.66%)
Jan 06, 2012
9.646
9.885
9.581
9.780
22,650,144
+0.17(+1.77%)
Jan 05, 2012
9.487
9.639
9.419
9.610
14,174,735
+0.08(+0.84%)
Jan 04, 2012
9.458
9.588
9.415
9.530
14,967,949
+0.14(+1.46%)
Dec 30, 2011
9.415
9.444
9.364
9.393
11,572,313
-0.05(-0.54%)
Dec 29, 2011
9.371
9.509
9.342
9.444
10,626,263
+0.09(+0.93%)
Dec 28, 2011
9.538
9.545
9.277
9.357
14,307,087
-0.20(-2.05%)
Dec 27, 2011
9.617
9.682
9.552
9.552
14,668,012
-0.13(-1.35%)
Dec 23, 2011
9.480
9.682
9.415
9.682
12,185,502
+0.60(+6.61%)
Dec 21, 2011
9.111
9.183
8.980
9.082
46,170,364
-0.02(-0.24%)
Dec 20, 2011
9.226
9.386
9.096
9.103
49,173,620
+0.01(+0.08%)
Dec 19, 2011
9.559
9.574
9.074
9.096
36,304,112
-0.37(-3.90%)
Dec 16, 2011
9.661
9.661
9.429
9.465
32,001,368
-0.07(-0.68%)
Dec 15, 2011
9.610
9.639
9.494
9.530
32,959,904
+0.02(+0.23%)
Dec 14, 2011
9.451
9.588
9.393
9.509
21,999,522
+0.00(+0.00%)
Dec 13, 2011
9.813
9.870
9.444
9.509
26,876,946
-0.25(-2.52%)
Dec 12, 2011
9.827
9.834
9.444
9.755
27,206,938
-0.22(-2.25%)
Dec 09, 2011
9.965
10.05
9.867
9.979
16,194,075
+0.20(+2.00%)
Dec 08, 2011
10.04
10.14
9.755
9.784
24,685,436
-0.35(-3.43%)
Dec 07, 2011
9.986
10.19
9.856
10.13
24,439,610
+0.09(+0.86%)
Dec 06, 2011
9.849
10.09
9.740
10.04
27,025,644
+0.19(+1.91%)
Dec 05, 2011
9.726
10.02
9.653
9.856
27,613,296
+0.29(+3.03%)
Dec 02, 2011
9.870
9.899
9.552
9.567
28,781,638
-0.18(-1.86%)
Dec 01, 2011
9.530
9.820
9.494
9.747
26,287,980
+0.14(+1.51%)
Nov 30, 2011
9.581
9.610
9.436
9.603
57,059,140
+0.06(+0.61%)
Nov 29, 2011
9.820
9.885
9.147
9.545
99,570,600
-1.15(-10.76%)
Nov 28, 2011
10.64
10.88
10.60
10.70
29,503,150
+0.60(+5.95%)
Nov 25, 2011
10.19
10.38
10.09
10.09
9,168,975
-0.07(-0.71%)
Nov 23, 2011
10.30
10.31
10.14
10.17
19,498,766
-0.29(-2.77%)
Nov 22, 2011
10.54
10.63
10.36
10.46
18,731,158
-0.06(-0.55%)
Nov 21, 2011
10.59
10.67
10.28
10.51
29,827,252
-0.34(-3.13%)
Nov 18, 2011
10.93
11.06
10.85
10.85
22,339,110
-0.03(-0.27%)
Nov 17, 2011
11.12
11.17
10.85
10.88
37,123,756
-0.28(-2.53%)
Nov 16, 2011
11.17
11.33
11.08
11.17
31,342,386
-0.07(-0.64%)
Nov 15, 2011
11.09
11.40
11.06
11.24
40,602,372
+0.14(+1.24%)
Nov 14, 2011
11.27
11.27
10.96
11.10
31,660,416
+0.16(+1.49%)
Nov 11, 2011
10.85
11.10
10.80
10.94
31,297,852
+0.45(+4.25%)
Nov 10, 2011
10.53
10.59
10.28
10.49
20,413,850
+0.25(+2.46%)
Nov 09, 2011
10.40
10.58
10.20
10.24
25,394,494
-0.48(-4.50%)
Nov 08, 2011
10.69
10.77
10.53
10.72
21,617,310
+0.09(+0.88%)
Nov 07, 2011
10.49
10.68
10.38
10.63
20,942,208
+0.16(+1.51%)
Nov 04, 2011
10.23
10.53
10.17
10.47
19,102,234
+0.13(+1.25%)
Nov 03, 2011
10.19
10.37
9.987
10.34
27,525,718
+0.29(+2.87%)
Nov 02, 2011
10.17
10.29
10.02
10.05
33,397,572
+0.05(+0.50%)
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
.