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
)
36.96
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 30, 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 (%)
Mar 31, 2005
7.600
7.846
7.600
7.797
7,993,021
+0.23(+3.06%)
Mar 30, 2005
7.586
7.705
7.544
7.565
8,360,759
-0.04(-0.46%)
Mar 29, 2005
7.684
7.769
7.579
7.600
6,100,083
-0.11(-1.36%)
Mar 28, 2005
7.614
7.741
7.614
7.705
5,014,999
+0.10(+1.29%)
Mar 24, 2005
7.607
7.762
7.586
7.607
8,142,629
+0.03(+0.37%)
Mar 23, 2005
7.755
7.755
7.551
7.579
8,146,198
-0.11(-1.37%)
Mar 22, 2005
7.565
7.825
7.565
7.684
11,352,628
+0.11(+1.39%)
Mar 21, 2005
7.776
7.804
7.572
7.579
10,770,614
-0.20(-2.52%)
Mar 18, 2005
7.930
7.972
7.705
7.776
12,578,469
-0.15(-1.94%)
Mar 17, 2005
7.783
7.972
7.755
7.930
9,539,348
+0.11(+1.34%)
Mar 16, 2005
7.902
7.986
7.783
7.825
7,664,969
-0.12(-1.50%)
Mar 15, 2005
8.049
8.133
7.923
7.944
6,617,572
-0.10(-1.22%)
Mar 14, 2005
7.937
8.070
7.930
8.042
7,149,907
+0.13(+1.59%)
Mar 11, 2005
7.986
8.063
7.895
7.916
5,022,280
-0.06(-0.70%)
Mar 10, 2005
7.937
8.028
7.909
7.972
5,128,633
+0.02(+0.26%)
Mar 09, 2005
7.916
8.070
7.853
7.951
9,620,576
+0.03(+0.35%)
Mar 08, 2005
8.007
8.056
7.888
7.923
5,594,015
-0.08(-0.96%)
Mar 07, 2005
7.972
8.140
7.958
8.000
9,241,275
+0.10(+1.24%)
Mar 04, 2005
8.252
8.259
7.881
7.902
16,543,931
-0.31(-3.75%)
Mar 03, 2005
8.154
8.252
8.070
8.210
9,202,874
+0.17(+2.09%)
Mar 02, 2005
8.098
8.210
8.021
8.042
4,571,315
-0.06(-0.69%)
Mar 01, 2005
8.021
8.169
8.021
8.098
5,986,307
+0.06(+0.78%)
Feb 28, 2005
8.070
8.154
7.951
8.035
6,484,524
-0.15(-1.80%)
Feb 25, 2005
8.077
8.189
8.063
8.182
6,534,488
+0.13(+1.57%)
Feb 24, 2005
7.811
8.063
7.783
8.056
9,906,658
+0.14(+1.77%)
Feb 23, 2005
8.056
8.112
7.867
7.916
9,163,045
-0.13(-1.57%)
Feb 22, 2005
8.105
8.189
8.021
8.042
8,806,870
-0.13(-1.63%)
Feb 18, 2005
8.308
8.308
8.161
8.175
8,143,771
-0.04(-0.43%)
Feb 17, 2005
8.301
8.350
8.189
8.210
8,291,808
-0.08(-1.01%)
Feb 16, 2005
8.252
8.364
8.161
8.294
9,289,526
+0.05(+0.59%)
Feb 15, 2005
8.294
8.399
8.203
8.245
6,415,573
-0.06(-0.68%)
Feb 14, 2005
8.336
8.364
8.231
8.301
4,516,925
-0.05(-0.59%)
Feb 11, 2005
8.252
8.406
8.126
8.350
7,886,668
+0.11(+1.36%)
Feb 10, 2005
8.238
8.287
8.000
8.238
7,542,770
+0.06(+0.68%)
Feb 09, 2005
8.427
8.539
8.140
8.182
10,902,378
-0.29(-3.39%)
Feb 08, 2005
8.308
8.476
8.301
8.469
15,372,051
+0.23(+2.81%)
Feb 07, 2005
8.042
8.350
8.028
8.238
16,767,200
+0.31(+3.89%)
Feb 04, 2005
7.741
7.930
7.712
7.930
12,460,125
+0.19(+2.44%)
Feb 03, 2005
7.790
7.804
7.691
7.741
7,242,841
-0.04(-0.45%)
Feb 02, 2005
7.698
7.804
7.691
7.776
11,135,069
+0.12(+1.56%)
Feb 01, 2005
7.719
7.762
7.614
7.656
9,736,922
-0.01(-0.09%)
Jan 31, 2005
7.705
7.712
7.509
7.663
11,723,221
+0.14(+1.86%)
Jan 28, 2005
7.530
7.586
7.432
7.523
16,883,688
-0.01(-0.09%)
Jan 27, 2005
7.797
7.804
7.495
7.530
22,644,728
-0.14(-1.83%)
Jan 26, 2005
8.063
8.336
7.495
7.670
42,852,908
-0.39(-4.87%)
Jan 25, 2005
7.937
8.168
7.937
8.063
11,020,151
+0.18(+2.31%)
Jan 24, 2005
8.028
8.056
7.783
7.881
11,255,412
-0.19(-2.34%)
Jan 21, 2005
8.175
8.259
8.070
8.070
11,368,331
-0.10(-1.20%)
Jan 20, 2005
8.336
8.343
8.126
8.168
9,814,010
-0.19(-2.26%)
Jan 19, 2005
8.686
8.686
8.336
8.357
10,656,124
-0.21(-2.45%)
Jan 18, 2005
8.266
8.574
8.182
8.567
18,751,502
+0.32(+3.91%)
Jan 14, 2005
8.343
8.399
8.203
8.245
12,227,719
-0.07(-0.84%)
Jan 13, 2005
8.280
8.378
8.266
8.315
15,680,546
+0.04(+0.51%)
Jan 12, 2005
8.168
8.301
8.098
8.273
12,256,699
+0.04(+0.43%)
Jan 11, 2005
8.196
8.273
8.098
8.238
16,183,759
-0.09(-1.09%)
Jan 10, 2005
8.322
8.350
8.259
8.329
9,576,750
+0.01(+0.08%)
Jan 07, 2005
8.329
8.357
8.238
8.322
12,609,590
+0.10(+1.19%)
Jan 06, 2005
8.231
8.273
8.161
8.224
14,625,297
+0.24(+2.98%)
Jan 05, 2005
8.084
8.147
7.902
7.986
10,683,105
-0.09(-1.13%)
Jan 04, 2005
8.238
8.308
8.077
8.077
10,456,267
-0.13(-1.54%)
Jan 03, 2005
8.294
8.399
8.189
8.203
8,846,556
-0.04(-0.51%)
Dec 31, 2004
8.266
8.329
8.217
8.245
4,611,430
+0.01(+0.09%)
Dec 30, 2004
8.105
8.259
8.105
8.238
5,313,073
+0.11(+1.38%)
Dec 29, 2004
8.189
8.217
8.112
8.126
9,364,473
-0.07(-0.85%)
Dec 28, 2004
8.280
8.322
8.175
8.196
8,634,707
-0.12(-1.43%)
Dec 27, 2004
8.245
8.371
8.210
8.315
7,621,428
+0.04(+0.51%)
Dec 23, 2004
8.294
8.322
8.182
8.273
5,491,802
-0.05(-0.59%)
Dec 22, 2004
8.322
8.343
8.196
8.322
10,196,452
+0.06(+0.68%)
Dec 21, 2004
8.140
8.301
8.084
8.266
11,209,730
+0.13(+1.55%)
Dec 20, 2004
8.091
8.231
8.077
8.140
7,626,425
+0.06(+0.78%)
Dec 17, 2004
8.126
8.231
8.056
8.077
12,833,002
-0.06(-0.77%)
Dec 16, 2004
8.035
8.315
8.021
8.140
17,706,960
+0.06(+0.69%)
Dec 15, 2004
8.035
8.112
7.924
8.084
13,375,901
+0.12(+1.50%)
Dec 14, 2004
7.811
7.965
7.741
7.965
19,204,178
+0.20(+2.52%)
Dec 13, 2004
7.881
7.951
7.748
7.769
8,804,158
-0.10(-1.25%)
Dec 10, 2004
7.965
7.965
7.804
7.867
9,377,464
+0.07(+0.90%)
Dec 09, 2004
7.818
7.972
7.719
7.797
15,009,881
-0.01(-0.18%)
Dec 08, 2004
8.021
8.035
7.776
7.811
15,942,074
-0.20(-2.53%)
Dec 07, 2004
8.210
8.301
8.014
8.014
13,084,395
-0.17(-2.05%)
Dec 06, 2004
8.266
8.301
8.168
8.182
15,896,106
-0.15(-1.77%)
Dec 03, 2004
8.399
8.406
8.259
8.329
18,798,754
+0.06(+0.76%)
Dec 02, 2004
8.819
8.819
8.140
8.266
50,679,332
-0.73(-8.10%)
Dec 01, 2004
8.819
9.001
8.791
8.994
7,833,135
+0.18(+2.07%)
Nov 30, 2004
8.812
8.889
8.756
8.812
6,997,587
-0.06(-0.63%)
Nov 29, 2004
8.826
8.882
8.756
8.868
8,394,450
+0.11(+1.28%)
Nov 26, 2004
8.896
8.896
8.728
8.756
4,887,661
-0.14(-1.57%)
Nov 24, 2004
8.756
8.910
8.756
8.896
5,064,678
+0.13(+1.44%)
Nov 23, 2004
8.672
8.924
8.672
8.770
5,991,304
-0.03(-0.32%)
Nov 22, 2004
8.623
8.812
8.546
8.798
8,304,371
+0.07(+0.80%)
Nov 19, 2004
9.001
9.001
8.714
8.728
7,771,464
-0.27(-3.04%)
Nov 18, 2004
8.896
9.078
8.875
9.001
10,250,699
+0.11(+1.18%)
Nov 17, 2004
8.721
9.036
8.672
8.896
18,682,694
+0.29(+3.34%)
Nov 16, 2004
8.546
8.630
8.455
8.609
8,566,042
+0.05(+0.57%)
Nov 15, 2004
8.560
8.637
8.490
8.560
7,009,721
-0.01(-0.16%)
Nov 12, 2004
8.546
8.616
8.497
8.574
10,110,227
+0.15(+1.83%)
Nov 11, 2004
8.231
8.462
8.203
8.420
10,970,615
+0.20(+2.47%)
Nov 10, 2004
8.371
8.378
8.189
8.217
11,183,035
-0.08(-1.01%)
Nov 09, 2004
8.483
8.525
8.273
8.301
15,260,131
-0.22(-2.63%)
Nov 08, 2004
8.546
8.721
8.483
8.525
9,399,734
-0.15(-1.70%)
Nov 05, 2004
8.539
8.721
8.532
8.672
9,854,267
+0.13(+1.56%)
Nov 04, 2004
8.350
8.544
8.231
8.539
10,306,802
+0.07(+0.83%)
Nov 03, 2004
8.483
8.588
8.343
8.469
20,315,672
+0.24(+2.89%)
Nov 02, 2004
8.231
8.518
8.175
8.231
23,776,636
+0.06(+0.69%)
Nov 01, 2004
7.986
8.196
7.923
8.175
11,749,631
+0.15(+1.92%)
Oct 29, 2004
7.972
8.098
7.944
8.021
14,705,240
+0.07(+0.88%)
Oct 28, 2004
7.972
8.007
7.923
7.951
18,590,616
-0.02(-0.26%)
Oct 27, 2004
7.705
8.049
7.705
7.972
21,977,490
+0.36(+4.79%)
Oct 26, 2004
7.502
7.620
7.425
7.607
12,506,378
+0.07(+0.93%)
Oct 25, 2004
7.425
7.579
7.362
7.537
11,183,035
+0.01(+0.19%)
Oct 22, 2004
7.558
7.684
7.467
7.523
15,975,336
+0.01(+0.09%)
Oct 21, 2004
7.243
7.593
7.180
7.516
31,599,636
+0.20(+2.78%)
Oct 20, 2004
7.152
7.355
7.152
7.313
16,803,032
+0.16(+2.25%)
Oct 19, 2004
7.180
7.285
7.131
7.152
13,112,375
-0.03(-0.39%)
Oct 18, 2004
7.229
7.264
7.166
7.180
11,690,102
-0.13(-1.73%)
Oct 15, 2004
7.271
7.390
7.250
7.306
10,747,060
+0.09(+1.26%)
Oct 14, 2004
7.306
7.334
7.145
7.215
7,942,200
-0.05(-0.67%)
Oct 13, 2004
7.439
7.460
7.222
7.264
9,965,902
+0.02(+0.29%)
Oct 12, 2004
7.418
7.460
7.172
7.243
17,768,488
-0.17(-2.27%)
Oct 11, 2004
7.180
7.481
7.159
7.411
15,887,969
+0.23(+3.22%)
Oct 08, 2004
7.355
7.390
7.117
7.180
24,543,804
-0.18(-2.38%)
Oct 07, 2004
7.530
7.741
7.348
7.355
47,228,504
-0.60(-7.49%)
Oct 06, 2004
7.965
8.028
7.860
7.951
18,659,138
-0.03(-0.35%)
Oct 05, 2004
8.203
8.259
7.923
7.979
22,684,986
-0.23(-2.82%)
Oct 04, 2004
8.133
8.357
8.133
8.210
17,970,486
+0.13(+1.65%)
Oct 01, 2004
7.776
8.077
7.762
8.077
13,097,671
+0.32(+4.06%)
Sep 30, 2004
7.741
7.881
7.705
7.762
8,465,685
-0.02(-0.27%)
Sep 29, 2004
7.607
7.811
7.509
7.783
9,821,861
+0.18(+2.30%)
Sep 28, 2004
7.748
7.755
7.579
7.607
13,316,372
-0.15(-1.99%)
Sep 27, 2004
7.811
7.923
7.755
7.762
8,622,716
-0.26(-3.23%)
Sep 24, 2004
8.021
8.084
7.972
8.021
8,796,163
+0.00(+0.00%)
Sep 23, 2004
8.035
8.042
7.944
8.021
8,114,649
+0.04(+0.44%)
Sep 22, 2004
7.888
8.042
7.888
7.986
13,361,626
-0.06(-0.78%)
Sep 21, 2004
7.881
8.070
7.881
8.049
13,756,916
+0.14(+1.77%)
Sep 20, 2004
7.867
7.951
7.832
7.909
8,378,032
+0.01(+0.18%)
Sep 17, 2004
7.902
7.944
7.804
7.895
12,534,929
+0.03(+0.36%)
Sep 16, 2004
7.677
7.937
7.677
7.867
14,223,441
+0.19(+2.46%)
Sep 15, 2004
7.741
7.748
7.635
7.677
9,975,466
-0.10(-1.26%)
Sep 14, 2004
7.846
7.874
7.719
7.776
11,150,629
-0.11(-1.42%)
Sep 13, 2004
7.832
8.014
7.790
7.888
14,498,388
+0.10(+1.26%)
Sep 10, 2004
7.769
7.846
7.635
7.790
16,895,538
+0.02(+0.27%)
Sep 09, 2004
7.355
7.804
7.348
7.769
30,345,672
+0.66(+9.26%)
Sep 08, 2004
7.019
7.145
7.005
7.110
7,937,346
+0.06(+0.89%)
Sep 07, 2004
7.096
7.166
6.984
7.047
9,195,450
-0.02(-0.30%)
Sep 03, 2004
7.180
7.216
7.005
7.068
10,455,267
-0.19(-2.61%)
Sep 02, 2004
7.103
7.285
7.005
7.257
10,527,073
+0.08(+1.17%)
Sep 01, 2004
7.110
7.187
7.054
7.173
7,716,218
+0.08(+1.19%)
Aug 31, 2004
7.019
7.089
6.984
7.089
11,408,160
+0.07(+1.00%)
Aug 30, 2004
7.145
7.159
6.970
7.019
11,129,930
-0.13(-1.86%)
Aug 27, 2004
6.928
7.208
6.921
7.152
13,892,105
+0.23(+3.34%)
Aug 26, 2004
7.187
7.194
6.914
6.921
23,377,778
-0.27(-3.70%)
Aug 25, 2004
7.341
7.348
7.152
7.187
17,992,042
-0.15(-2.01%)
Aug 24, 2004
7.474
7.635
7.327
7.334
9,093,666
-0.13(-1.69%)
Aug 23, 2004
7.551
7.579
7.425
7.460
7,500,515
-0.06(-0.75%)
Aug 20, 2004
7.502
7.579
7.460
7.516
8,129,495
+0.01(+0.19%)
Aug 19, 2004
7.460
7.502
7.327
7.502
11,251,272
+0.04(+0.56%)
Aug 18, 2004
7.411
7.523
7.250
7.460
16,529,227
-0.01(-0.09%)
Aug 17, 2004
7.215
7.530
7.187
7.467
25,035,740
+0.39(+5.54%)
Aug 16, 2004
6.767
7.201
6.767
7.075
23,701,404
+0.39(+5.76%)
Aug 13, 2004
6.760
6.830
6.585
6.690
34,019,200
-0.15(-2.25%)
Aug 12, 2004
7.047
7.047
6.508
6.844
66,026,688
-0.62(-8.35%)
Aug 11, 2004
7.530
7.565
7.271
7.467
20,480,412
-0.31(-3.96%)
Aug 10, 2004
7.797
7.860
7.684
7.776
13,665,981
+0.06(+0.82%)
Aug 09, 2004
7.797
7.902
7.705
7.712
8,946,057
-0.08(-0.99%)
Aug 06, 2004
8.126
8.168
7.705
7.790
14,418,016
-0.44(-5.36%)
Aug 05, 2004
8.511
8.553
8.231
8.231
6,956,331
-0.21(-2.49%)
Aug 04, 2004
8.385
8.525
8.343
8.441
7,594,590
-0.04(-0.41%)
Aug 03, 2004
8.707
8.749
8.476
8.476
7,127,066
-0.20(-2.26%)
Aug 02, 2004
8.651
8.707
8.574
8.672
6,661,398
+0.01(+0.16%)
Jul 30, 2004
8.651
8.714
8.588
8.658
7,871,964
-0.06(-0.72%)
Jul 29, 2004
8.581
8.763
8.560
8.721
10,271,113
+0.25(+2.89%)
Jul 28, 2004
8.469
8.532
8.322
8.476
9,772,754
+0.01(+0.08%)
Jul 27, 2004
8.350
8.504
8.238
8.469
9,805,730
+0.08(+0.92%)
Jul 26, 2004
8.441
8.476
8.259
8.392
8,135,919
-0.05(-0.58%)
Jul 23, 2004
8.455
8.658
8.420
8.441
10,690,957
-0.13(-1.55%)
Jul 22, 2004
8.511
8.644
8.427
8.574
12,636,428
+0.07(+0.82%)
Jul 21, 2004
8.896
8.917
8.490
8.504
17,443,004
-0.39(-4.33%)
Jul 20, 2004
8.511
9.015
8.315
8.889
45,993,528
+0.99(+12.60%)
Jul 19, 2004
8.161
8.196
7.741
7.895
23,457,720
-0.31(-3.76%)
Jul 16, 2004
8.245
8.266
8.112
8.203
9,979,321
+0.06(+0.77%)
Jul 15, 2004
8.294
8.392
8.126
8.140
9,345,201
-0.15(-1.86%)
Jul 14, 2004
8.336
8.448
8.245
8.294
11,054,555
-0.15(-1.74%)
Jul 13, 2004
8.315
8.469
8.308
8.441
10,293,954
+0.13(+1.60%)
Jul 12, 2004
8.427
8.436
8.266
8.308
14,494,533
-0.16(-1.90%)
Jul 09, 2004
8.581
8.595
8.420
8.469
11,192,171
+0.20(+2.46%)
Jul 08, 2004
8.546
8.546
8.259
8.266
14,272,834
-0.32(-3.67%)
Jul 07, 2004
8.392
8.679
8.392
8.581
10,997,167
+0.18(+2.17%)
Jul 06, 2004
8.763
8.770
8.280
8.399
17,398,750
-0.38(-4.31%)
Jul 02, 2004
8.861
8.861
8.602
8.777
7,744,912
-0.04(-0.40%)
Jul 01, 2004
9.071
9.127
8.805
8.812
15,318,375
-0.34(-3.68%)
Jun 30, 2004
9.064
9.240
9.057
9.149
12,212,730
+0.11(+1.16%)
Jun 29, 2004
8.756
9.057
8.749
9.043
10,285,531
+0.29(+3.36%)
Jun 28, 2004
8.966
9.036
8.721
8.749
8,041,558
-0.15(-1.73%)
Jun 25, 2004
8.784
8.994
8.770
8.903
16,799,892
+0.15(+1.76%)
Jun 24, 2004
8.812
8.931
8.742
8.749
10,642,991
-0.06(-0.64%)
Jun 23, 2004
8.616
8.847
8.574
8.805
14,907,525
+0.22(+2.61%)
Jun 22, 2004
8.469
8.700
8.462
8.581
12,419,154
+0.13(+1.58%)
Jun 21, 2004
8.721
8.749
8.441
8.448
8,784,315
-0.25(-2.82%)
Jun 18, 2004
8.581
8.735
8.532
8.693
17,324,804
+0.26(+3.07%)
Jun 17, 2004
8.518
8.602
8.413
8.434
10,759,908
-0.17(-1.95%)
Jun 16, 2004
8.567
8.686
8.483
8.602
12,104,664
-0.20(-2.23%)
Jun 15, 2004
8.651
8.861
8.630
8.798
16,579,191
+0.39(+4.67%)
Jun 14, 2004
8.791
8.903
8.378
8.406
17,489,972
-0.59(-6.54%)
Jun 10, 2004
8.882
8.994
8.826
8.994
7,512,934
+0.11(+1.26%)
Jun 09, 2004
8.966
9.071
8.805
8.882
9,611,583
-0.23(-2.54%)
Jun 08, 2004
9.015
9.113
8.896
9.113
15,751,638
+0.10(+1.09%)
Jun 07, 2004
8.714
9.029
8.707
9.015
22,196,048
+0.40(+4.63%)
Jun 04, 2004
8.539
8.651
8.476
8.616
7,725,783
+0.22(+2.59%)
Jun 03, 2004
8.665
8.672
8.392
8.399
10,405,303
-0.27(-3.07%)
Jun 02, 2004
8.581
8.721
8.532
8.665
8,222,572
+0.08(+0.98%)
Jun 01, 2004
8.490
8.679
8.476
8.581
8,129,210
-0.10(-1.13%)
May 28, 2004
8.588
8.693
8.539
8.679
6,909,650
+0.14(+1.64%)
May 27, 2004
8.847
8.917
8.504
8.539
16,954,496
-0.31(-3.48%)
May 26, 2004
8.378
8.903
8.371
8.847
16,958,350
+0.18(+2.02%)
May 25, 2004
8.406
8.679
8.294
8.672
10,892,670
+0.19(+2.23%)
May 24, 2004
8.441
8.560
8.406
8.483
11,495,526
+0.15(+1.76%)
May 21, 2004
8.217
8.427
8.210
8.336
16,864,702
+0.18(+2.15%)
May 20, 2004
8.063
8.168
7.951
8.161
15,087,968
+0.17(+2.10%)
May 19, 2004
7.958
8.175
7.860
7.993
17,697,538
+0.27(+3.54%)
May 18, 2004
7.705
7.867
7.698
7.719
14,005,310
+0.11(+1.38%)
May 17, 2004
7.741
7.804
7.600
7.614
11,605,734
-0.31(-3.89%)
May 14, 2004
8.140
8.203
7.881
7.923
10,381,177
-0.22(-2.75%)
May 13, 2004
7.888
8.189
7.846
8.147
10,029,142
+0.12(+1.48%)
May 12, 2004
8.084
8.084
7.748
8.028
10,652,698
-0.01(-0.17%)
May 11, 2004
7.909
8.084
7.846
8.042
10,944,205
+0.20(+2.50%)
May 10, 2004
7.790
7.916
7.635
7.846
12,133,072
-0.26(-3.20%)
May 07, 2004
7.937
8.273
7.937
8.105
12,869,262
+0.03(+0.35%)
May 06, 2004
8.133
8.203
7.895
8.077
8,757,619
-0.18(-2.12%)
May 05, 2004
8.287
8.329
8.105
8.252
11,015,154
+0.19(+2.35%)
May 04, 2004
8.161
8.210
7.888
8.063
12,623,437
+0.18(+2.31%)
May 03, 2004
7.712
8.042
7.712
7.881
20,170,062
+0.15(+1.99%)
Apr 30, 2004
7.951
7.972
7.635
7.726
15,116,662
-0.13(-1.61%)
Apr 29, 2004
8.098
8.189
7.741
7.853
16,943,788
-0.29(-3.61%)
Apr 28, 2004
8.371
8.406
8.126
8.147
13,301,811
-0.30(-3.57%)
Apr 27, 2004
8.413
8.476
8.336
8.448
15,715,949
+0.01(+0.08%)
Apr 26, 2004
8.574
8.602
8.392
8.441
19,004,322
-0.06(-0.66%)
Apr 23, 2004
8.126
8.581
8.098
8.497
52,949,572
+1.32(+18.34%)
Apr 22, 2004
7.138
7.320
7.061
7.180
22,729,382
+0.04(+0.49%)
Apr 21, 2004
7.306
7.411
7.061
7.145
17,287,830
-0.08(-1.07%)
Apr 20, 2004
7.460
7.593
7.201
7.222
10,106,516
-0.15(-2.00%)
Apr 19, 2004
7.341
7.455
7.257
7.369
10,818,152
+0.03(+0.38%)
Apr 16, 2004
7.600
7.604
7.341
7.341
13,902,669
-0.22(-2.96%)
Apr 15, 2004
7.705
7.825
7.502
7.565
7,946,625
-0.08(-1.01%)
Apr 14, 2004
7.656
7.776
7.495
7.642
7,199,158
-0.09(-1.18%)
Apr 13, 2004
8.007
8.042
7.698
7.734
11,856,270
-0.27(-3.33%)
Apr 12, 2004
7.993
8.049
7.930
8.000
5,142,194
+0.03(+0.35%)
Apr 08, 2004
8.056
8.091
7.867
7.972
9,255,265
+0.10(+1.25%)
Apr 07, 2004
7.888
8.595
7.741
7.874
11,933,786
-0.15(-1.92%)
Apr 06, 2004
8.161
8.196
7.944
8.028
9,787,600
-0.25(-2.96%)
Apr 05, 2004
8.315
8.427
8.161
8.273
8,264,970
-0.04(-0.51%)
Apr 02, 2004
8.329
8.364
8.175
8.315
8,269,396
+0.24(+2.95%)
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
.