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
+0.51 (+1.53%)
Official Closing 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 (%)
Jul 31, 2003
5.753
5.823
5.682
5.745
15,503,364
+0.10(+1.75%)
Jul 30, 2003
5.618
5.682
5.541
5.647
9,837,442
+0.06(+1.01%)
Jul 29, 2003
5.682
5.710
5.505
5.590
9,359,567
-0.09(-1.61%)
Jul 28, 2003
5.788
5.788
5.668
5.682
9,607,359
-0.05(-0.86%)
Jul 25, 2003
5.717
5.802
5.668
5.731
14,729,102
+0.04(+0.74%)
Jul 24, 2003
5.802
5.837
5.689
5.689
33,889,132
-0.44(-7.14%)
Jul 23, 2003
5.985
6.183
5.894
6.127
26,403,236
+0.32(+5.47%)
Jul 22, 2003
5.823
5.823
5.534
5.809
35,144,528
+0.51(+9.59%)
Jul 21, 2003
5.407
6.028
5.301
5.301
9,456,899
-0.09(-1.70%)
Jul 18, 2003
5.435
5.541
5.329
5.393
10,956,544
+0.08(+1.46%)
Jul 17, 2003
5.505
5.689
5.294
5.315
13,889,812
-0.47(-8.17%)
Jul 16, 2003
5.957
5.964
5.731
5.788
11,516,307
-0.17(-2.84%)
Jul 15, 2003
5.908
5.971
5.788
5.957
10,250,712
+0.04(+0.60%)
Jul 14, 2003
6.141
6.155
5.865
5.922
9,449,815
-0.08(-1.29%)
Jul 11, 2003
5.929
6.070
5.929
6.000
11,431,726
+0.10(+1.67%)
Jul 10, 2003
5.964
6.098
5.788
5.901
14,471,393
-0.27(-4.35%)
Jul 09, 2003
5.873
6.247
5.802
6.169
21,258,542
+0.27(+4.55%)
Jul 08, 2003
5.640
5.929
5.590
5.901
16,226,055
+0.32(+5.69%)
Jul 07, 2003
5.505
5.583
5.435
5.583
9,561,456
+0.17(+3.13%)
Jul 03, 2003
5.315
5.527
5.308
5.414
4,591,165
-0.06(-1.16%)
Jul 02, 2003
5.294
5.505
5.280
5.477
20,513,466
+0.21(+4.02%)
Jul 01, 2003
5.209
5.266
5.068
5.266
11,123,722
+0.05(+0.95%)
Jun 30, 2003
5.294
5.378
5.124
5.216
8,899,686
-0.08(-1.47%)
Jun 27, 2003
5.294
5.378
5.266
5.294
7,912,768
+0.01(+0.13%)
Jun 26, 2003
5.287
5.336
5.202
5.287
8,756,593
+0.11(+2.04%)
Jun 25, 2003
5.068
5.294
5.054
5.181
13,031,253
+0.15(+2.95%)
Jun 24, 2003
5.237
5.357
4.870
5.033
21,225,248
-0.12(-2.33%)
Jun 23, 2003
5.541
5.583
5.047
5.153
24,741,090
-0.42(-7.59%)
Jun 20, 2003
5.753
5.753
5.541
5.576
23,495,188
-0.08(-1.50%)
Jun 19, 2003
5.625
5.767
5.583
5.661
13,309,363
+0.05(+0.88%)
Jun 18, 2003
5.555
5.625
5.463
5.611
8,649,910
+0.03(+0.51%)
Jun 17, 2003
5.505
5.611
5.484
5.583
12,882,634
+0.11(+1.93%)
Jun 16, 2003
5.435
5.491
5.294
5.477
10,129,295
+0.11(+2.11%)
Jun 13, 2003
5.548
5.611
5.336
5.364
12,061,478
-0.16(-2.94%)
Jun 12, 2003
5.647
5.682
5.470
5.527
10,993,379
-0.05(-0.89%)
Jun 11, 2003
5.491
5.618
5.400
5.576
12,837,014
+0.14(+2.60%)
Jun 10, 2003
5.442
5.583
5.329
5.435
8,952,531
+0.00(+0.00%)
Jun 09, 2003
5.470
5.527
5.223
5.435
12,923,720
-0.11(-1.91%)
Jun 06, 2003
5.844
5.993
5.513
5.541
27,908,266
-0.04(-0.63%)
Jun 05, 2003
5.400
5.654
5.287
5.576
19,714,270
+0.13(+2.46%)
Jun 04, 2003
4.997
5.470
4.990
5.442
22,908,930
+0.48(+9.67%)
Jun 03, 2003
5.174
5.174
4.870
4.962
21,684,988
-0.20(-3.83%)
Jun 02, 2003
5.308
5.569
5.138
5.160
27,965,928
+0.00(+0.00%)
May 30, 2003
4.828
5.188
4.800
5.160
31,709,442
+0.33(+6.87%)
May 29, 2003
4.482
4.870
4.482
4.828
25,939,106
+0.38(+8.57%)
May 28, 2003
4.588
4.588
4.411
4.447
15,057,225
-0.09(-2.02%)
May 27, 2003
4.270
4.539
4.242
4.539
15,138,264
+0.29(+6.81%)
May 23, 2003
4.228
4.341
4.186
4.249
9,836,592
+0.01(+0.33%)
May 22, 2003
4.037
4.277
4.030
4.235
14,380,295
+0.19(+4.71%)
May 21, 2003
4.129
4.221
4.037
4.044
9,257,844
-0.18(-4.18%)
May 20, 2003
4.235
4.306
4.101
4.221
11,489,813
-0.02(-0.50%)
May 19, 2003
4.306
4.369
4.235
4.242
10,249,720
-0.20(-4.45%)
May 16, 2003
4.376
4.440
4.242
4.440
11,627,806
+0.06(+1.29%)
May 15, 2003
4.411
4.447
4.341
4.383
11,777,558
-0.04(-0.80%)
May 14, 2003
4.390
4.673
4.320
4.419
15,858,122
+0.08(+1.79%)
May 13, 2003
4.235
4.411
4.214
4.341
22,571,174
+0.12(+2.84%)
May 12, 2003
4.101
4.221
4.101
4.221
10,757,772
+0.06(+1.36%)
May 09, 2003
4.094
4.164
4.073
4.164
7,653,925
+0.09(+2.25%)
May 08, 2003
4.115
4.200
4.030
4.073
11,193,426
-0.09(-2.20%)
May 07, 2003
4.066
4.207
4.066
4.164
26,369,518
+0.14(+3.51%)
May 06, 2003
3.974
4.108
3.946
4.023
21,065,438
+0.06(+1.42%)
May 05, 2003
3.882
3.981
3.861
3.967
19,482,770
+0.13(+3.50%)
May 02, 2003
3.833
3.847
3.776
3.833
13,452,882
-0.01(-0.18%)
May 01, 2003
3.896
3.896
3.755
3.840
8,198,246
+0.01(+0.37%)
Apr 30, 2003
3.790
3.826
3.720
3.826
19,099,678
+0.00(+0.00%)
Apr 29, 2003
3.804
3.868
3.776
3.826
31,559,974
-0.18(-4.41%)
Apr 28, 2003
4.235
4.235
3.995
4.002
9,196,356
-0.05(-1.22%)
Apr 25, 2003
4.073
4.094
3.981
4.051
8,086,180
-0.06(-1.37%)
Apr 24, 2003
4.136
4.256
4.080
4.108
13,992,810
-0.04(-1.02%)
Apr 23, 2003
4.306
4.341
4.059
4.150
20,424,068
-0.23(-5.31%)
Apr 22, 2003
4.249
4.411
4.228
4.383
21,918,612
+0.07(+1.64%)
Apr 21, 2003
4.235
4.327
4.207
4.313
16,543,694
+0.08(+1.83%)
Apr 17, 2003
4.101
4.235
4.080
4.235
13,653,212
+0.14(+3.45%)
Apr 16, 2003
4.235
4.270
4.080
4.094
8,163,677
-0.13(-3.01%)
Apr 15, 2003
4.129
4.235
4.122
4.221
13,212,457
+0.13(+3.10%)
Apr 14, 2003
4.009
4.101
3.974
4.094
5,758,012
+0.08(+2.11%)
Apr 11, 2003
4.094
4.136
3.995
4.009
6,836,169
-0.08(-2.07%)
Apr 10, 2003
3.917
4.094
3.889
4.094
7,080,561
+0.18(+4.50%)
Apr 09, 2003
4.150
4.150
3.917
3.917
7,781,717
-0.14(-3.48%)
Apr 08, 2003
4.129
4.129
4.016
4.059
9,741,952
-0.07(-1.71%)
Apr 07, 2003
4.164
4.306
4.115
4.129
12,368,065
+0.07(+1.74%)
Apr 04, 2003
4.164
4.164
3.960
4.059
7,803,535
-0.07(-1.71%)
Apr 03, 2003
4.164
4.200
4.129
4.129
7,895,767
-0.04(-0.85%)
Apr 02, 2003
4.200
4.228
4.164
4.164
11,984,689
+0.03(+0.68%)
Apr 01, 2003
4.150
4.186
4.073
4.136
11,554,843
+0.01(+0.34%)
Mar 31, 2003
4.136
4.221
4.108
4.122
10,678,291
-0.11(-2.67%)
Mar 28, 2003
4.284
4.334
4.207
4.235
14,205,325
-0.01(-0.33%)
Mar 27, 2003
4.080
4.299
4.080
4.249
13,587,757
+0.01(+0.33%)
Mar 26, 2003
4.221
4.256
4.164
4.235
10,386,721
+0.08(+1.87%)
Mar 25, 2003
4.150
4.235
4.108
4.157
12,044,902
-0.01(-0.17%)
Mar 24, 2003
4.235
4.270
4.108
4.164
12,484,382
-0.16(-3.59%)
Mar 21, 2003
4.440
4.517
4.306
4.320
20,068,178
-0.02(-0.49%)
Mar 20, 2003
4.348
4.369
4.249
4.341
21,271,010
-0.07(-1.60%)
Mar 19, 2003
4.299
4.447
4.270
4.411
30,061,038
+0.18(+4.17%)
Mar 18, 2003
4.164
4.249
4.150
4.235
22,704,634
+0.14(+3.45%)
Mar 17, 2003
4.094
4.164
3.847
4.094
25,142,458
-0.06(-1.53%)
Mar 14, 2003
4.242
4.277
4.115
4.157
32,120,446
+0.13(+3.33%)
Mar 13, 2003
3.917
4.044
3.868
4.023
20,037,434
+0.19(+4.97%)
Mar 12, 2003
3.882
3.931
3.762
3.833
18,703,692
-0.03(-0.73%)
Mar 11, 2003
4.016
4.129
3.840
3.861
13,472,008
-0.04(-1.08%)
Mar 10, 2003
4.087
4.228
3.889
3.903
18,158,662
-0.18(-4.49%)
Mar 07, 2003
3.720
4.115
3.706
4.087
21,660,336
+0.20(+5.27%)
Mar 06, 2003
3.755
3.953
3.699
3.882
20,387,516
+0.08(+2.23%)
Mar 05, 2003
3.607
3.812
3.593
3.797
19,974,530
+0.25(+7.17%)
Mar 04, 2003
3.656
3.656
3.515
3.543
9,802,589
-0.06(-1.57%)
Mar 03, 2003
3.388
3.677
3.388
3.600
12,490,615
+0.13(+3.66%)
Feb 28, 2003
3.409
3.522
3.402
3.473
9,309,981
+0.08(+2.50%)
Feb 27, 2003
3.388
3.494
3.353
3.388
8,483,157
+0.04(+1.27%)
Feb 26, 2003
3.452
3.522
3.282
3.346
8,068,612
-0.07(-2.07%)
Feb 25, 2003
3.430
3.487
3.204
3.416
12,788,136
-0.04(-1.02%)
Feb 24, 2003
3.459
3.522
3.423
3.452
9,850,759
-0.07(-2.00%)
Feb 21, 2003
3.572
3.614
3.423
3.522
13,627,569
-0.11(-2.92%)
Feb 20, 2003
3.741
3.741
3.579
3.628
12,533,260
-0.05(-1.34%)
Feb 19, 2003
3.769
3.776
3.663
3.677
12,286,601
-0.03(-0.76%)
Feb 18, 2003
3.741
3.776
3.670
3.706
18,785,298
+0.05(+1.35%)
Feb 14, 2003
3.600
3.677
3.572
3.656
13,807,356
+0.09(+2.57%)
Feb 13, 2003
3.494
3.628
3.423
3.564
16,771,509
+0.07(+2.02%)
Feb 12, 2003
3.600
3.741
3.473
3.494
18,397,954
-0.28(-7.30%)
Feb 11, 2003
3.946
3.960
3.635
3.769
31,264,862
-0.04(-1.11%)
Feb 10, 2003
3.317
3.826
3.289
3.812
40,544,100
+0.59(+18.16%)
Feb 07, 2003
3.141
3.282
3.070
3.226
25,743,592
+0.26(+8.81%)
Feb 06, 2003
2.852
2.979
2.837
2.965
7,248,731
+0.11(+3.96%)
Feb 05, 2003
2.880
2.986
2.837
2.852
10,082,117
+0.01(+0.50%)
Feb 04, 2003
2.852
2.887
2.788
2.837
6,787,432
-0.06(-1.95%)
Feb 03, 2003
2.845
3.021
2.837
2.894
9,476,450
+0.01(+0.49%)
Jan 31, 2003
2.859
2.943
2.837
2.880
12,388,183
-0.04(-1.21%)
Jan 30, 2003
3.042
3.063
2.908
2.915
6,700,585
-0.16(-5.06%)
Jan 29, 2003
2.929
3.099
2.830
3.070
10,410,664
+0.13(+4.57%)
Jan 28, 2003
2.816
2.957
2.795
2.936
9,411,138
+0.16(+5.58%)
Jan 27, 2003
2.717
2.852
2.717
2.781
11,338,645
-0.04(-1.50%)
Jan 24, 2003
2.908
2.936
2.746
2.823
18,607,494
-0.25(-8.26%)
Jan 23, 2003
3.106
3.120
2.400
3.077
11,986,389
+0.20(+7.13%)
Jan 22, 2003
2.894
3.049
2.859
2.873
12,306,011
-0.02(-0.73%)
Jan 21, 2003
3.028
3.247
2.845
2.894
12,552,670
-0.13(-4.43%)
Jan 17, 2003
2.753
3.176
2.753
3.028
18,767,446
+0.10(+3.37%)
Jan 16, 2003
3.317
3.346
2.929
2.929
16,868,132
-0.40(-11.89%)
Jan 15, 2003
3.332
3.346
3.190
3.324
11,438,668
-0.01(-0.21%)
Jan 14, 2003
3.247
3.388
3.190
3.332
12,513,284
+0.08(+2.39%)
Jan 13, 2003
3.212
3.339
3.155
3.254
17,048,912
+0.07(+2.22%)
Jan 10, 2003
2.866
3.339
2.866
3.183
30,434,922
+0.18(+6.12%)
Jan 09, 2003
2.703
3.000
2.703
3.000
21,292,120
+0.34(+12.73%)
Jan 08, 2003
2.823
2.830
2.605
2.661
12,300,627
-0.17(-5.99%)
Jan 07, 2003
2.823
2.887
2.781
2.830
13,949,882
+0.04(+1.52%)
Jan 06, 2003
2.746
2.859
2.717
2.788
13,447,781
+0.10(+3.67%)
Jan 03, 2003
2.668
2.809
2.555
2.689
11,512,057
+0.04(+1.60%)
Jan 02, 2003
2.421
2.668
2.357
2.647
13,478,100
+0.31(+13.29%)
Dec 31, 2002
2.188
2.407
2.188
2.336
13,110,733
+0.14(+6.43%)
Dec 30, 2002
2.266
2.287
2.188
2.195
10,219,968
-0.08(-3.42%)
Dec 27, 2002
2.343
2.343
2.230
2.273
9,931,090
+0.07(+3.21%)
Dec 26, 2002
2.294
2.357
2.195
2.202
7,920,985
-0.09(-4.00%)
Dec 24, 2002
2.329
2.357
2.273
2.294
4,578,414
-0.07(-2.98%)
Dec 23, 2002
2.294
2.400
2.202
2.365
11,342,045
+0.07(+3.08%)
Dec 20, 2002
2.456
2.470
2.259
2.294
13,740,910
-0.07(-2.98%)
Dec 19, 2002
2.485
2.583
2.266
2.365
13,144,877
-0.17(-6.69%)
Dec 18, 2002
2.576
2.703
2.506
2.534
10,492,412
-0.10(-3.75%)
Dec 17, 2002
2.717
2.739
2.612
2.633
7,654,917
-0.12(-4.36%)
Dec 16, 2002
2.654
2.802
2.647
2.753
7,811,327
+0.10(+3.72%)
Dec 13, 2002
2.654
2.710
2.541
2.654
6,463,560
-0.11(-3.84%)
Dec 12, 2002
2.823
2.929
2.717
2.760
9,575,624
-0.06(-2.25%)
Dec 11, 2002
2.647
2.922
2.555
2.823
14,601,169
+0.18(+6.67%)
Dec 10, 2002
2.435
2.647
2.435
2.647
11,329,861
+0.27(+11.28%)
Dec 09, 2002
2.612
2.654
2.350
2.379
17,098,782
-0.34(-12.47%)
Dec 06, 2002
2.654
2.802
2.541
2.717
13,856,943
-0.07(-2.53%)
Dec 05, 2002
3.028
3.099
2.717
2.788
19,711,294
-0.20(-6.62%)
Dec 04, 2002
2.823
3.014
2.717
2.986
27,804,134
-0.19(-6.00%)
Dec 03, 2002
3.522
3.522
3.148
3.176
19,825,202
-0.35(-9.82%)
Dec 02, 2002
3.332
3.515
3.247
3.522
29,631,192
+0.40(+12.64%)
Nov 29, 2002
2.979
3.155
2.929
3.127
13,245,326
+0.22(+7.52%)
Nov 27, 2002
2.717
2.936
2.612
2.908
21,479,132
+0.26(+9.87%)
Nov 26, 2002
2.859
2.922
2.647
2.647
22,316,014
-0.25(-8.54%)
Nov 25, 2002
2.908
2.993
2.675
2.894
26,984,818
-0.01(-0.24%)
Nov 22, 2002
3.106
3.212
2.894
2.901
29,581,464
-0.31(-9.67%)
Nov 21, 2002
3.176
3.282
3.070
3.212
39,823,532
+0.23(+7.82%)
Nov 20, 2002
2.837
3.106
2.830
2.979
29,498,866
+0.19(+6.84%)
Nov 19, 2002
2.682
2.950
2.612
2.788
29,668,170
+0.11(+3.95%)
Nov 18, 2002
2.470
2.753
2.463
2.682
28,567,910
+0.29(+12.09%)
Nov 15, 2002
2.379
2.407
2.209
2.393
17,194,130
+0.01(+0.59%)
Nov 14, 2002
2.118
2.435
2.118
2.379
34,986,276
+0.30(+14.63%)
Nov 13, 2002
1.927
2.075
1.878
2.075
37,289,792
+0.25(+13.51%)
Nov 12, 2002
1.906
1.906
1.772
1.828
20,715,354
+0.30(+19.91%)
Nov 11, 2002
1.694
1.694
1.525
1.525
8,889,202
-0.17(-10.00%)
Nov 08, 2002
1.856
1.885
1.638
1.694
12,067,145
-0.16(-8.40%)
Nov 07, 2002
1.976
1.976
1.765
1.849
16,135,099
-0.13(-6.76%)
Nov 06, 2002
1.743
1.998
1.694
1.983
27,223,260
+0.35(+21.64%)
Nov 05, 2002
1.546
1.638
1.525
1.630
9,373,168
+0.11(+7.44%)
Nov 04, 2002
1.510
1.630
1.496
1.518
18,807,824
+0.06(+4.37%)
Nov 01, 2002
1.341
1.461
1.327
1.454
11,601,596
+0.13(+10.16%)
Oct 31, 2002
1.419
1.510
1.320
1.320
16,868,700
-0.11(-7.43%)
Oct 30, 2002
1.256
1.482
1.193
1.426
14,666,481
+0.10(+7.45%)
Oct 29, 2002
1.440
1.461
1.306
1.327
7,880,041
-0.10(-6.93%)
Oct 28, 2002
1.440
1.482
1.412
1.426
10,935,859
+0.04(+2.54%)
Oct 25, 2002
1.447
1.447
1.362
1.390
12,486,649
-0.02(-1.50%)
Oct 24, 2002
1.270
1.482
1.249
1.412
26,696,648
+0.20(+16.96%)
Oct 23, 2002
1.143
1.235
1.115
1.207
33,701,412
+0.07(+6.21%)
Oct 22, 2002
1.165
1.200
1.108
1.136
8,606,416
-0.03(-2.42%)
Oct 21, 2002
1.122
1.172
1.094
1.165
8,795,412
+0.07(+6.45%)
Oct 18, 2002
1.136
1.136
1.059
1.094
11,243,013
-0.04(-3.73%)
Oct 17, 2002
1.158
1.186
1.129
1.136
8,190,879
+0.06(+5.92%)
Oct 16, 2002
1.094
1.122
1.059
1.073
6,038,106
-0.09(-7.88%)
Oct 15, 2002
1.094
1.165
1.045
1.165
14,779,114
+0.14(+13.79%)
Oct 14, 2002
1.045
1.045
0.9670
1.023
6,435,508
-0.02(-2.03%)
Oct 11, 2002
1.016
1.080
0.9811
1.045
11,404,524
+0.10(+10.45%)
Oct 10, 2002
0.9388
1.002
0.8752
0.9458
10,641,597
+0.08(+8.94%)
Oct 09, 2002
0.7976
0.9670
0.7976
0.8682
17,980,434
+0.09(+11.82%)
Oct 08, 2002
0.9741
0.9811
0.7764
0.7764
20,012,640
-0.16(-17.29%)
Oct 07, 2002
1.023
1.023
0.8964
0.9388
7,388,707
+0.00(+0.00%)
Oct 04, 2002
0.9882
1.023
0.9176
0.9388
8,507,809
-0.02(-2.21%)
Oct 03, 2002
1.045
1.101
0.9599
0.9599
13,742,610
-0.16(-13.92%)
Oct 02, 2002
1.158
1.179
0.9882
1.115
7,869,840
-0.01(-1.25%)
Oct 01, 2002
1.122
1.179
1.038
1.129
18,562,158
+0.00(+0.00%)
Sep 30, 2002
1.031
1.200
0.9599
1.129
14,136,612
+0.10(+9.59%)
Sep 27, 2002
1.151
1.165
1.009
1.031
21,768,860
-0.13(-11.52%)
Sep 26, 2002
1.214
1.235
1.165
1.165
5,484,576
-0.03(-2.37%)
Sep 25, 2002
1.207
1.256
1.172
1.193
10,690,475
+0.01(+0.60%)
Sep 24, 2002
1.214
1.285
1.186
1.186
9,354,042
-0.05(-4.00%)
Sep 23, 2002
1.242
1.263
1.214
1.235
10,664,974
-0.06(-4.89%)
Sep 20, 2002
1.270
1.327
1.200
1.299
10,013,687
+0.10(+8.23%)
Sep 19, 2002
1.235
1.242
1.165
1.200
10,884,997
-0.05(-3.95%)
Sep 18, 2002
1.306
1.327
1.235
1.249
12,907,711
-0.06(-4.84%)
Sep 17, 2002
1.433
1.433
1.270
1.313
9,170,429
-0.07(-5.10%)
Sep 16, 2002
1.419
1.433
1.313
1.383
10,473,994
-0.04(-2.49%)
Sep 13, 2002
1.447
1.447
1.383
1.419
9,206,840
-0.05(-3.36%)
Sep 12, 2002
1.518
1.525
1.426
1.468
11,577,795
-0.05(-3.26%)
Sep 11, 2002
1.518
1.588
1.510
1.518
11,170,758
+0.01(+0.47%)
Sep 10, 2002
1.510
1.532
1.482
1.510
7,534,350
+0.03(+1.90%)
Sep 09, 2002
1.496
1.525
1.426
1.482
8,098,080
-0.01(-0.47%)
Sep 06, 2002
1.482
1.539
1.468
1.489
14,185,915
+0.04(+2.93%)
Sep 05, 2002
1.433
1.461
1.383
1.447
15,319,610
-0.02(-1.44%)
Sep 04, 2002
1.426
1.482
1.369
1.468
9,916,639
+0.10(+7.22%)
Sep 03, 2002
1.341
1.447
1.270
1.369
13,787,946
-0.04(-3.00%)
Aug 30, 2002
1.454
1.468
1.398
1.412
10,497,512
-0.05(-3.38%)
Aug 29, 2002
1.341
1.461
1.306
1.461
15,827,236
+0.08(+6.15%)
Aug 28, 2002
1.546
1.560
1.362
1.376
31,566,632
-0.24(-14.85%)
Aug 27, 2002
1.659
1.645
1.525
1.616
23,213,534
+0.05(+3.15%)
Aug 26, 2002
1.398
1.588
1.398
1.567
27,879,930
+0.18(+13.27%)
Aug 23, 2002
1.412
1.447
1.383
1.383
21,575,188
-0.03(-2.00%)
Aug 22, 2002
1.256
1.482
1.235
1.412
42,200,436
+0.16(+12.36%)
Aug 21, 2002
1.278
1.292
1.193
1.256
28,562,102
-0.01(-0.56%)
Aug 20, 2002
1.151
1.278
1.136
1.263
59,033,436
+0.14(+12.58%)
Aug 16, 2002
1.122
1.143
1.108
1.122
19,180,716
+0.01(+1.27%)
Aug 15, 2002
1.122
1.122
1.101
1.108
15,753,564
+0.01(+1.29%)
Aug 14, 2002
1.115
1.115
1.073
1.094
19,074,318
-0.01(-1.27%)
Aug 13, 2002
1.122
1.129
1.101
1.108
27,884,464
-0.01(-1.26%)
Aug 12, 2002
1.101
1.122
1.080
1.122
2,238,487
-0.01(-0.62%)
Aug 07, 2002
1.193
1.165
1.080
1.129
20,773,158
+0.00(+0.00%)
Aug 06, 2002
1.179
1.186
1.087
1.129
38,411,584
-0.01(-1.23%)
Aug 05, 2002
1.214
1.235
1.101
1.143
46,167,660
-0.06(-5.26%)
Aug 02, 2002
1.094
1.214
1.094
1.207
91,604,408
+0.11(+9.62%)
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
.