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 (%)
Jul 29, 2005
13.20
13.50
13.15
13.45
14,758,146
+0.21(+1.60%)
Jul 28, 2005
13.41
13.47
13.14
13.23
19,528,816
-0.30(-2.19%)
Jul 27, 2005
13.27
13.67
13.16
13.53
40,313,024
+0.68(+5.33%)
Jul 26, 2005
12.75
12.94
12.60
12.85
16,893,350
+0.29(+2.30%)
Jul 25, 2005
12.49
12.63
12.45
12.56
11,319,660
+0.08(+0.62%)
Jul 22, 2005
12.78
12.87
12.42
12.48
15,594,320
-0.34(-2.64%)
Jul 21, 2005
12.99
13.04
12.74
12.82
12,659,635
-0.02(-0.17%)
Jul 20, 2005
12.76
12.93
12.63
12.84
10,608,161
+0.01(+0.05%)
Jul 19, 2005
12.49
13.03
12.36
12.83
19,017,222
+0.48(+3.89%)
Jul 18, 2005
12.20
12.35
12.10
12.35
9,594,750
+0.15(+1.21%)
Jul 15, 2005
11.96
12.30
11.96
12.20
8,900,961
+0.13(+1.05%)
Jul 14, 2005
12.36
12.36
12.07
12.08
9,777,513
-0.19(-1.55%)
Jul 13, 2005
12.35
12.39
12.21
12.27
11,391,632
-0.04(-0.29%)
Jul 12, 2005
12.14
12.38
12.14
12.30
14,772,172
+0.16(+1.34%)
Jul 11, 2005
12.00
12.27
12.00
12.14
15,178,217
+0.18(+1.47%)
Jul 08, 2005
11.72
11.99
11.67
11.96
10,268,138
+0.25(+2.17%)
Jul 07, 2005
11.32
11.79
11.31
11.71
12,682,304
+0.06(+0.55%)
Jul 06, 2005
11.87
11.96
11.64
11.65
12,361,407
-0.22(-1.84%)
Jul 05, 2005
11.84
12.00
11.83
11.87
8,452,413
-0.06(-0.47%)
Jul 01, 2005
11.87
11.97
11.83
11.92
7,862,756
+0.19(+1.62%)
Jun 30, 2005
11.99
12.05
11.66
11.73
12,631,867
-0.16(-1.31%)
Jun 29, 2005
11.86
14.08
11.76
11.89
12,739,258
+0.15(+1.26%)
Jun 28, 2005
11.66
11.89
11.66
11.74
12,667,144
+0.28(+2.46%)
Jun 27, 2005
11.76
11.87
11.35
11.46
9,941,291
-0.26(-2.23%)
Jun 24, 2005
11.65
11.80
11.61
11.72
16,065,394
+0.08(+0.67%)
Jun 23, 2005
11.89
11.91
11.64
11.64
12,612,174
-0.22(-1.85%)
Jun 22, 2005
11.72
11.96
11.72
11.86
13,462,091
+0.22(+1.88%)
Jun 21, 2005
11.79
11.83
11.60
11.64
7,217,278
-0.11(-0.96%)
Jun 20, 2005
11.60
11.79
11.60
11.75
8,354,231
+0.02(+0.18%)
Jun 17, 2005
11.82
11.84
11.61
11.73
17,366,550
-0.11(-0.89%)
Jun 16, 2005
11.63
11.96
11.63
11.84
15,771,557
+0.20(+1.76%)
Jun 15, 2005
11.60
11.69
11.40
11.63
13,273,094
+0.10(+0.86%)
Jun 14, 2005
11.22
11.55
11.08
11.53
17,918,096
+0.25(+2.19%)
Jun 13, 2005
11.22
11.30
11.10
11.29
9,337,891
+0.02(+0.19%)
Jun 10, 2005
11.29
11.43
11.14
11.27
10,725,894
+0.00(+0.00%)
Jun 09, 2005
11.21
11.27
11.12
11.27
5,765,945
+0.08(+0.69%)
Jun 08, 2005
11.22
11.24
11.04
11.19
8,651,894
+0.20(+1.86%)
Jun 07, 2005
11.26
11.36
10.98
10.98
12,521,643
-0.28(-2.45%)
Jun 06, 2005
11.34
11.40
11.23
11.26
9,197,206
-0.08(-0.75%)
Jun 03, 2005
11.33
11.36
11.22
11.34
12,736,282
+0.06(+0.50%)
Jun 02, 2005
11.29
11.60
11.23
11.29
26,328,574
-0.18(-1.54%)
Jun 01, 2005
11.16
11.70
11.15
11.46
25,313,178
+0.40(+3.57%)
May 31, 2005
10.99
11.10
10.88
11.07
16,702,513
+0.13(+1.16%)
May 27, 2005
10.88
10.99
10.80
10.94
15,699,727
+0.17(+1.57%)
May 26, 2005
10.59
10.94
10.58
10.77
40,037,464
+0.29(+2.76%)
May 25, 2005
10.31
10.50
10.24
10.48
19,326,502
+0.21(+2.06%)
May 24, 2005
10.22
10.29
10.06
10.27
13,989,835
+0.01(+0.07%)
May 23, 2005
10.41
10.41
10.13
10.26
16,571,604
-0.11(-1.09%)
May 20, 2005
10.46
10.50
10.34
10.38
10,993,238
-0.08(-0.81%)
May 19, 2005
10.31
10.52
10.28
10.46
13,784,971
+0.18(+1.72%)
May 18, 2005
10.40
10.50
10.20
10.28
24,464,254
-0.12(-1.15%)
May 17, 2005
10.38
10.45
9.882
10.40
30,008,618
-0.20(-1.93%)
May 16, 2005
10.64
10.66
10.32
10.61
15,105,537
-0.06(-0.53%)
May 13, 2005
10.80
10.83
10.46
10.67
15,361,829
-0.06(-0.53%)
May 12, 2005
11.03
11.12
10.61
10.72
23,075,542
-0.21(-1.94%)
May 11, 2005
10.45
11.06
10.45
10.93
22,645,270
+0.44(+4.24%)
May 10, 2005
10.52
10.71
10.23
10.49
23,819,626
-0.27(-2.49%)
May 09, 2005
10.39
10.84
10.31
10.76
33,201,154
+0.34(+3.25%)
May 06, 2005
9.811
10.57
9.811
10.42
40,976,072
+0.67(+6.88%)
May 05, 2005
9.642
9.882
9.642
9.748
10,958,810
+0.08(+0.88%)
May 04, 2005
9.741
9.783
9.557
9.663
17,242,442
-0.11(-1.08%)
May 03, 2005
9.628
9.804
9.564
9.769
10,503,887
+0.02(+0.22%)
May 02, 2005
9.635
9.825
9.635
9.748
14,395,313
+0.04(+0.44%)
Apr 29, 2005
9.741
9.846
9.282
9.705
18,911,390
-0.04(-0.36%)
Apr 28, 2005
9.515
9.811
9.501
9.741
28,516,056
+0.16(+1.69%)
Apr 27, 2005
9.035
9.691
8.992
9.578
51,745,176
+0.71(+8.04%)
Apr 26, 2005
8.788
9.014
8.774
8.865
13,292,504
-0.03(-0.32%)
Apr 25, 2005
8.851
8.894
8.717
8.894
8,565,896
+0.20(+2.27%)
Apr 22, 2005
8.689
8.830
8.548
8.696
12,227,522
+0.00(+0.00%)
Apr 21, 2005
8.774
8.894
8.421
8.696
21,509,310
+0.00(+0.00%)
Apr 20, 2005
8.428
8.830
8.357
8.696
34,910,904
+0.44(+5.39%)
Apr 19, 2005
8.265
8.322
8.223
8.251
10,650,806
+0.09(+1.12%)
Apr 18, 2005
8.145
8.399
8.075
8.159
17,382,560
+0.32(+4.14%)
Apr 15, 2005
8.054
8.061
7.814
7.835
9,798,906
-0.20(-2.55%)
Apr 14, 2005
8.188
8.237
7.990
8.039
8,816,805
-0.15(-1.81%)
Apr 13, 2005
8.364
8.364
8.138
8.188
12,729,907
-0.21(-2.52%)
Apr 12, 2005
8.244
8.428
8.174
8.399
6,297,799
+0.04(+0.51%)
Apr 11, 2005
8.435
8.470
8.265
8.357
6,438,483
-0.10(-1.17%)
Apr 08, 2005
8.498
8.625
8.456
8.456
8,187,053
-0.06(-0.66%)
Apr 07, 2005
8.322
8.541
8.237
8.512
17,899,678
+0.21(+2.55%)
Apr 06, 2005
7.962
8.357
7.962
8.301
15,934,343
+0.36(+4.53%)
Apr 05, 2005
7.898
7.990
7.877
7.941
8,720,323
+0.00(+0.00%)
Apr 04, 2005
7.828
7.955
7.743
7.941
6,603,678
+0.08(+0.99%)
Apr 01, 2005
7.912
7.976
7.842
7.863
8,389,934
+0.01(+0.09%)
Mar 31, 2005
7.658
7.905
7.658
7.856
7,932,602
+0.23(+3.06%)
Mar 30, 2005
7.644
7.764
7.602
7.623
8,297,561
-0.04(-0.46%)
Mar 29, 2005
7.743
7.828
7.637
7.658
6,053,974
-0.11(-1.36%)
Mar 28, 2005
7.672
7.799
7.672
7.764
4,977,091
+0.10(+1.29%)
Mar 24, 2005
7.665
7.821
7.644
7.665
8,081,079
+0.03(+0.37%)
Mar 23, 2005
7.814
7.814
7.609
7.637
8,084,621
-0.11(-1.37%)
Mar 22, 2005
7.623
7.884
7.623
7.743
11,266,815
+0.11(+1.39%)
Mar 21, 2005
7.835
7.863
7.630
7.637
10,689,200
-0.20(-2.52%)
Mar 18, 2005
7.990
8.032
7.764
7.835
12,483,390
-0.16(-1.94%)
Mar 17, 2005
7.842
8.032
7.814
7.990
9,467,241
+0.11(+1.34%)
Mar 16, 2005
7.962
8.047
7.842
7.884
7,607,030
-0.12(-1.50%)
Mar 15, 2005
8.110
8.195
7.983
8.004
6,567,550
-0.10(-1.22%)
Mar 14, 2005
7.997
8.131
7.990
8.103
7,095,862
+0.13(+1.59%)
Mar 11, 2005
8.047
8.124
7.955
7.976
4,984,317
-0.06(-0.70%)
Mar 10, 2005
7.997
8.089
7.969
8.032
5,089,866
+0.02(+0.26%)
Mar 09, 2005
7.976
8.131
7.912
8.011
9,547,855
+0.03(+0.35%)
Mar 08, 2005
8.068
8.117
7.948
7.983
5,551,731
-0.08(-0.96%)
Mar 07, 2005
8.032
8.202
8.018
8.061
9,171,421
+0.10(+1.24%)
Mar 04, 2005
8.315
8.322
7.941
7.962
16,418,877
-0.31(-3.75%)
Mar 03, 2005
8.216
8.315
8.131
8.272
9,133,310
+0.17(+2.09%)
Mar 02, 2005
8.159
8.272
8.082
8.103
4,536,761
-0.06(-0.69%)
Mar 01, 2005
8.082
8.231
8.082
8.159
5,941,057
+0.06(+0.78%)
Feb 28, 2005
8.131
8.216
8.011
8.096
6,435,508
-0.15(-1.80%)
Feb 25, 2005
8.138
8.251
8.124
8.244
6,485,095
+0.13(+1.57%)
Feb 24, 2005
7.870
8.124
7.842
8.117
9,831,775
+0.14(+1.77%)
Feb 23, 2005
8.117
8.174
7.927
7.976
9,093,782
-0.13(-1.57%)
Feb 22, 2005
8.166
8.251
8.082
8.103
8,740,300
-0.13(-1.63%)
Feb 18, 2005
8.371
8.371
8.223
8.237
8,082,213
-0.04(-0.43%)
Feb 17, 2005
8.364
8.414
8.251
8.272
8,229,131
-0.08(-1.01%)
Feb 16, 2005
8.315
8.428
8.223
8.357
9,219,308
+0.05(+0.59%)
Feb 15, 2005
8.357
8.463
8.265
8.308
6,367,078
-0.06(-0.68%)
Feb 14, 2005
8.399
8.428
8.294
8.364
4,482,782
-0.05(-0.59%)
Feb 11, 2005
8.315
8.470
8.188
8.414
7,827,054
+0.11(+1.36%)
Feb 10, 2005
8.301
8.350
8.061
8.301
7,485,755
+0.06(+0.68%)
Feb 09, 2005
8.491
8.604
8.202
8.244
10,819,968
-0.29(-3.39%)
Feb 08, 2005
8.371
8.541
8.364
8.534
15,255,855
+0.23(+2.81%)
Feb 07, 2005
8.103
8.414
8.089
8.301
16,640,459
+0.31(+3.89%)
Feb 04, 2005
7.799
7.990
7.771
7.990
12,365,940
+0.19(+2.44%)
Feb 03, 2005
7.849
7.863
7.750
7.799
7,188,093
-0.04(-0.45%)
Feb 02, 2005
7.757
7.863
7.750
7.835
11,050,900
+0.12(+1.56%)
Feb 01, 2005
7.778
7.821
7.672
7.715
9,663,321
-0.01(-0.09%)
Jan 31, 2005
7.764
7.771
7.567
7.722
11,634,607
+0.14(+1.86%)
Jan 28, 2005
7.588
7.644
7.489
7.581
16,756,067
-0.01(-0.09%)
Jan 27, 2005
7.856
7.863
7.552
7.588
22,473,558
-0.14(-1.83%)
Jan 26, 2005
8.124
8.399
7.552
7.729
42,528,984
-0.40(-4.87%)
Jan 25, 2005
7.997
8.230
7.997
8.124
10,936,851
+0.18(+2.31%)
Jan 24, 2005
8.089
8.117
7.842
7.941
11,170,333
-0.19(-2.34%)
Jan 21, 2005
8.237
8.322
8.131
8.131
11,282,399
-0.10(-1.20%)
Jan 20, 2005
8.399
8.406
8.188
8.230
9,739,827
-0.19(-2.26%)
Jan 19, 2005
8.752
8.752
8.399
8.421
10,575,576
-0.21(-2.45%)
Jan 18, 2005
8.329
8.639
8.244
8.632
18,609,760
+0.32(+3.91%)
Jan 14, 2005
8.406
8.463
8.265
8.308
12,135,291
-0.07(-0.84%)
Jan 13, 2005
8.343
8.442
8.329
8.378
15,562,018
+0.04(+0.51%)
Jan 12, 2005
8.230
8.364
8.159
8.336
12,164,051
+0.04(+0.43%)
Jan 11, 2005
8.258
8.336
8.159
8.301
16,061,427
-0.09(-1.09%)
Jan 10, 2005
8.385
8.414
8.322
8.392
9,504,361
+0.01(+0.08%)
Jan 07, 2005
8.392
8.421
8.301
8.385
12,514,275
+0.10(+1.19%)
Jan 06, 2005
8.294
8.336
8.223
8.286
14,514,746
+0.24(+2.98%)
Jan 05, 2005
8.145
8.209
7.962
8.047
10,602,353
-0.09(-1.13%)
Jan 04, 2005
8.301
8.371
8.138
8.138
10,377,229
-0.13(-1.54%)
Jan 03, 2005
8.357
8.463
8.251
8.265
8,779,686
-0.04(-0.51%)
Dec 31, 2004
8.329
8.392
8.279
8.308
4,576,572
+0.01(+0.09%)
Dec 30, 2004
8.166
8.322
8.166
8.301
5,272,912
+0.11(+1.38%)
Dec 29, 2004
8.251
8.279
8.174
8.188
9,293,688
-0.07(-0.85%)
Dec 28, 2004
8.343
8.385
8.237
8.258
8,569,438
-0.12(-1.43%)
Dec 27, 2004
8.308
8.435
8.272
8.378
7,563,819
+0.04(+0.51%)
Dec 23, 2004
8.357
8.385
8.244
8.336
5,450,290
-0.05(-0.59%)
Dec 22, 2004
8.385
8.406
8.258
8.385
10,119,378
+0.06(+0.68%)
Dec 21, 2004
8.202
8.364
8.145
8.329
11,124,997
+0.13(+1.55%)
Dec 20, 2004
8.152
8.294
8.138
8.202
7,568,777
+0.06(+0.78%)
Dec 17, 2004
8.188
8.294
8.117
8.138
12,735,999
-0.06(-0.77%)
Dec 16, 2004
8.096
8.378
8.082
8.202
17,573,114
+0.06(+0.69%)
Dec 15, 2004
8.096
8.174
7.984
8.145
13,274,794
+0.12(+1.50%)
Dec 14, 2004
7.870
8.025
7.799
8.025
19,059,016
+0.20(+2.52%)
Dec 13, 2004
7.941
8.011
7.807
7.828
8,737,608
-0.10(-1.25%)
Dec 10, 2004
8.025
8.025
7.863
7.927
9,306,580
+0.07(+0.90%)
Dec 09, 2004
7.877
8.032
7.778
7.856
14,896,422
-0.01(-0.18%)
Dec 08, 2004
8.082
8.096
7.835
7.870
15,821,569
-0.20(-2.53%)
Dec 07, 2004
8.272
8.364
8.075
8.075
12,985,491
-0.17(-2.05%)
Dec 06, 2004
8.329
8.364
8.230
8.244
15,775,949
-0.15(-1.77%)
Dec 03, 2004
8.463
8.470
8.322
8.392
18,656,656
+0.06(+0.76%)
Dec 02, 2004
8.886
8.886
8.202
8.329
50,296,252
-0.73(-8.10%)
Dec 01, 2004
8.886
9.070
8.858
9.063
7,773,925
+0.18(+2.07%)
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%)
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
.