Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Corning (NY: GLW )

37.26 +0.58 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2013 12.99 13.02 12.85 12.93 5,931,352 -0.07(-0.52%)
Nov 27, 2013 12.93 13.01 12.92 13.00 7,581,611 +0.07(+0.53%)
Nov 26, 2013 12.93 13.07 12.85 12.93 16,971,598 +0.00(+0.00%)
Nov 25, 2013 13.08 13.11 12.87 12.93 10,871,200 -0.14(-1.04%)
Nov 22, 2013 12.96 13.07 12.82 13.07 13,740,692 +0.09(+0.70%)
Nov 21, 2013 12.80 13.04 12.80 12.97 12,689,490 +0.23(+1.78%)
Nov 20, 2013 12.78 12.93 12.68 12.75 10,519,760 -0.02(-0.12%)
Nov 19, 2013 12.69 12.88 12.69 12.76 12,302,069 +0.06(+0.48%)
Nov 18, 2013 12.85 12.93 12.64 12.70 14,202,010 -0.17(-1.35%)
Nov 15, 2013 12.76 12.88 12.73 12.88 19,048,316 +0.17(+1.31%)
Nov 14, 2013 12.77 12.86 12.60 12.71 17,326,134 -0.05(-0.36%)
Nov 13, 2013 12.54 12.85 12.52 12.76 15,002,778 +0.17(+1.32%)
Nov 12, 2013 12.47 12.67 12.45 12.59 14,807,754 +0.11(+0.84%)
Nov 11, 2013 12.47 12.53 12.39 12.48 9,847,943 +0.01(+0.06%)
Nov 08, 2013 12.29 12.50 12.22 12.48 18,325,268 +0.20(+1.66%)
Nov 07, 2013 12.47 12.56 12.20 12.27 17,486,054 -0.18(-1.45%)
Nov 06, 2013 12.44 12.48 12.27 12.45 16,421,765 +0.04(+0.30%)
Nov 05, 2013 12.51 12.66 12.38 12.42 30,625,314 -0.57(-4.40%)
Nov 04, 2013 12.95 13.05 12.90 12.99 13,341,609 +0.10(+0.76%)
Nov 01, 2013 12.86 13.05 12.81 12.89 13,567,528 +0.03(+0.23%)
Oct 31, 2013 12.69 12.99 12.64 12.86 22,619,652 +0.07(+0.53%)
Oct 30, 2013 13.28 13.32 12.73 12.79 20,520,812 -0.38(-2.91%)
Oct 29, 2013 13.05 13.21 12.96 13.18 18,964,590 +0.16(+1.21%)
Oct 28, 2013 13.01 13.09 12.90 13.02 13,390,541 -0.04(-0.29%)
Oct 25, 2013 13.15 13.18 12.90 13.05 20,672,840 -0.10(-0.74%)
Oct 24, 2013 13.16 13.18 12.66 13.15 49,012,824 -0.03(-0.23%)
Oct 23, 2013 13.57 13.60 12.59 13.18 113,144,640 +1.63(+14.14%)
Oct 22, 2013 11.42 11.65 11.41 11.55 26,869,846 +0.20(+1.72%)
Oct 21, 2013 11.30 11.38 11.28 11.35 10,821,684 +0.07(+0.60%)
Oct 18, 2013 11.24 11.32 11.16 11.29 19,974,572 +0.13(+1.15%)
Oct 17, 2013 10.81 11.20 10.81 11.16 19,596,622 +0.31(+2.84%)
Oct 16, 2013 10.80 10.89 10.77 10.85 17,675,706 +0.11(+1.05%)
Oct 15, 2013 10.78 10.91 10.67 10.74 17,238,690 -0.11(-0.97%)
Oct 14, 2013 10.76 10.91 10.68 10.84 14,971,829 -0.03(-0.28%)
Oct 11, 2013 10.74 10.87 10.66 10.87 20,308,636 -0.01(-0.07%)
Oct 10, 2013 10.71 10.89 10.64 10.88 17,919,342 +0.34(+3.21%)
Oct 09, 2013 10.55 10.61 10.40 10.54 20,548,926 +0.01(+0.07%)
Oct 08, 2013 10.89 10.90 10.53 10.53 21,696,368 -0.36(-3.31%)
Oct 07, 2013 10.86 10.99 10.81 10.90 15,260,038 -0.11(-1.03%)
Oct 04, 2013 10.74 11.02 10.74 11.01 17,694,342 +0.25(+2.31%)
Oct 03, 2013 10.91 10.96 10.72 10.76 17,196,326 -0.17(-1.58%)
Oct 02, 2013 10.99 11.03 10.89 10.93 16,716,066 -0.16(-1.42%)
Oct 01, 2013 10.99 11.09 10.93 11.09 10,962,453 +0.11(+1.03%)
Sep 30, 2013 10.97 11.06 10.89 10.98 13,959,508 -0.11(-0.95%)
Sep 27, 2013 11.20 11.22 11.00 11.08 12,826,377 -0.16(-1.41%)
Sep 26, 2013 11.24 11.29 11.17 11.24 14,289,603 +0.02(+0.13%)
Sep 25, 2013 11.19 11.28 11.18 11.23 12,829,733 +0.03(+0.27%)
Sep 24, 2013 11.13 11.23 11.11 11.20 15,445,139 +0.05(+0.40%)
Sep 23, 2013 11.09 11.23 10.99 11.15 20,020,148 +0.11(+1.02%)
Sep 20, 2013 11.19 11.26 11.04 11.04 18,145,282 -0.15(-1.35%)
Sep 19, 2013 11.35 11.37 11.16 11.19 13,706,853 -0.11(-1.00%)
Sep 18, 2013 11.08 11.35 11.06 11.30 24,447,452 +0.28(+2.53%)
Sep 17, 2013 10.90 11.02 10.82 11.02 15,175,341 +0.12(+1.10%)
Sep 16, 2013 11.13 11.05 10.90 10.90 16,066,822 -0.11(-1.02%)
Sep 13, 2013 10.96 11.02 10.85 11.02 9,750,339 +0.11(+1.03%)
Sep 12, 2013 11.20 11.20 10.83 10.90 22,300,736 -0.30(-2.69%)
Sep 11, 2013 11.19 11.23 11.13 11.20 10,271,089 +0.02(+0.20%)
Sep 10, 2013 11.08 11.18 11.05 11.18 12,420,133 +0.17(+1.57%)
Sep 09, 2013 10.84 11.03 10.84 11.01 11,113,922 +0.17(+1.60%)
Sep 06, 2013 10.90 10.91 10.71 10.84 15,358,107 -0.04(-0.35%)
Sep 05, 2013 10.71 10.91 10.69 10.87 12,777,306 +0.20(+1.90%)
Sep 04, 2013 10.47 10.78 10.45 10.67 17,963,522 +0.20(+1.87%)
Sep 03, 2013 10.58 10.66 10.41 10.47 16,289,424 -0.09(-0.85%)
Aug 30, 2013 10.67 10.69 10.49 10.56 11,251,706 -0.11(-0.99%)
Aug 29, 2013 10.63 10.74 10.59 10.67 10,199,166 +0.01(+0.07%)
Aug 28, 2013 10.65 10.76 10.61 10.66 10,021,751 +0.04(+0.35%)
Aug 27, 2013 10.92 10.93 10.61 10.62 16,260,134 -0.40(-3.59%)
Aug 26, 2013 11.03 11.15 11.02 11.02 13,285,785 -0.01(-0.14%)
Aug 23, 2013 10.99 11.06 10.91 11.04 9,178,757 +0.11(+1.03%)
Aug 22, 2013 10.91 11.05 10.83 10.92 9,594,572 +0.05(+0.48%)
Aug 21, 2013 10.79 10.99 10.75 10.87 14,632,178 +0.06(+0.55%)
Aug 20, 2013 11.01 11.02 10.77 10.81 19,220,586 -0.19(-1.70%)
Aug 19, 2013 11.21 11.23 10.98 11.00 12,710,023 -0.23(-2.06%)
Aug 16, 2013 11.11 11.27 11.09 11.23 16,384,199 +0.09(+0.81%)
Aug 15, 2013 11.18 11.23 11.12 11.14 11,894,353 -0.16(-1.39%)
Aug 14, 2013 11.38 11.41 11.27 11.30 8,815,366 -0.07(-0.59%)
Aug 13, 2013 11.30 11.39 11.26 11.36 8,701,873 +0.07(+0.66%)
Aug 12, 2013 11.24 11.35 11.23 11.29 7,196,513 +0.01(+0.13%)
Aug 09, 2013 11.31 11.35 11.23 11.27 7,744,376 -0.03(-0.26%)
Aug 08, 2013 11.24 11.36 11.16 11.30 9,989,771 +0.07(+0.67%)
Aug 07, 2013 11.19 11.27 11.15 11.23 11,489,179 -0.03(-0.26%)
Aug 06, 2013 11.44 11.45 11.18 11.26 19,547,004 -0.20(-1.76%)
Aug 05, 2013 11.48 11.58 11.44 11.46 9,888,034 -0.04(-0.39%)
Aug 02, 2013 11.54 11.55 11.46 11.51 16,198,265 -0.04(-0.32%)
Aug 01, 2013 11.45 11.59 11.45 11.54 17,307,808 +0.19(+1.71%)
Jul 31, 2013 11.39 11.51 11.29 11.35 19,417,036 +0.00(+0.00%)
Jul 30, 2013 11.37 11.54 10.98 11.35 37,291,892 -0.15(-1.30%)
Jul 29, 2013 11.41 11.54 11.38 11.50 22,516,848 +0.10(+0.92%)
Jul 26, 2013 11.37 11.39 11.24 11.39 12,813,513 -0.02(-0.20%)
Jul 25, 2013 11.31 11.45 11.24 11.42 12,415,312 +0.10(+0.92%)
Jul 24, 2013 11.29 11.45 11.24 11.31 15,604,335 +0.09(+0.80%)
Jul 23, 2013 11.19 11.28 11.14 11.22 8,589,398 +0.02(+0.20%)
Jul 22, 2013 11.24 11.29 11.15 11.20 12,455,688 -0.09(-0.79%)
Jul 19, 2013 11.08 11.29 11.03 11.29 21,524,028 +0.24(+2.16%)
Jul 18, 2013 10.89 11.13 10.86 11.05 13,424,603 +0.03(+0.27%)
Jul 17, 2013 11.18 11.21 10.86 11.02 18,193,174 -0.20(-1.80%)
Jul 16, 2013 11.26 11.31 11.11 11.22 9,139,019 -0.05(-0.46%)
Jul 15, 2013 11.24 11.33 11.18 11.27 7,612,322 +0.04(+0.40%)
Jul 12, 2013 11.22 11.27 11.10 11.23 11,322,182 -0.01(-0.07%)
Jul 11, 2013 11.21 11.27 11.10 11.24 11,164,126 +0.18(+1.62%)
Jul 10, 2013 11.05 11.12 10.95 11.06 8,490,417 +0.02(+0.20%)
Jul 09, 2013 10.93 11.13 10.93 11.04 15,563,118 +0.16(+1.51%)
Jul 08, 2013 10.92 10.95 10.80 10.87 8,756,745 +0.02(+0.21%)
Jul 05, 2013 10.77 10.89 10.73 10.85 7,701,076 +0.18(+1.68%)
Jul 03, 2013 10.69 10.69 10.53 10.67 8,045,497 -0.10(-0.97%)
Jul 02, 2013 10.80 10.87 10.68 10.77 10,027,874 -0.02(-0.21%)
Jul 01, 2013 10.73 10.87 10.67 10.80 9,142,837 +0.16(+1.55%)
Jun 28, 2013 10.65 10.73 10.55 10.63 18,303,648 -0.05(-0.49%)
Jun 27, 2013 10.77 10.83 10.67 10.68 10,337,220 -0.02(-0.21%)
Jun 26, 2013 10.66 10.71 10.52 10.71 13,458,098 +0.09(+0.84%)
Jun 25, 2013 10.52 10.64 10.40 10.62 13,013,543 +0.19(+1.79%)
Jun 24, 2013 10.53 10.60 10.36 10.43 16,011,592 -0.22(-2.10%)
Jun 21, 2013 10.78 10.79 10.55 10.65 20,484,542 -0.04(-0.35%)
Jun 20, 2013 10.98 11.13 10.64 10.69 24,987,410 -0.46(-4.15%)
Jun 19, 2013 11.36 11.39 11.12 11.15 17,983,862 -0.19(-1.71%)
Jun 18, 2013 11.28 11.37 11.27 11.35 13,711,375 +0.06(+0.53%)
Jun 17, 2013 11.21 11.36 11.19 11.29 10,666,765 +0.14(+1.27%)
Jun 14, 2013 11.30 11.32 11.13 11.15 10,080,635 -0.13(-1.13%)
Jun 13, 2013 10.98 11.34 10.85 11.27 15,435,779 +0.23(+2.10%)
Jun 12, 2013 11.27 11.30 11.02 11.04 12,815,025 -0.16(-1.40%)
Jun 11, 2013 11.27 11.38 11.18 11.20 12,016,631 -0.17(-1.51%)
Jun 10, 2013 11.52 11.54 11.33 11.37 13,478,676 -0.12(-1.04%)
Jun 07, 2013 11.28 11.51 11.28 11.49 20,095,574 +0.28(+2.47%)
Jun 06, 2013 11.22 11.28 11.07 11.21 24,878,542 +0.01(+0.13%)
Jun 05, 2013 11.58 11.58 11.18 11.20 24,668,478 -0.43(-3.72%)
Jun 04, 2013 11.70 11.80 11.53 11.63 15,137,668 -0.10(-0.83%)
Jun 03, 2013 11.52 11.73 11.49 11.73 16,971,044 +0.25(+2.15%)
May 31, 2013 11.61 11.74 11.48 11.48 13,775,581 -0.16(-1.41%)
May 30, 2013 11.60 11.75 11.60 11.65 13,217,134 +0.00(+0.00%)
May 29, 2013 11.60 11.73 11.56 11.65 14,943,812 -0.05(-0.45%)
May 28, 2013 11.68 11.85 11.66 11.70 13,723,654 +0.07(+0.64%)
May 24, 2013 11.58 11.69 11.51 11.63 13,774,658 -0.07(-0.57%)
May 23, 2013 11.40 11.72 11.31 11.69 18,360,140 -0.04(-0.32%)
May 22, 2013 12.03 12.13 11.62 11.73 19,308,824 -0.29(-2.41%)
May 21, 2013 12.10 12.12 11.89 12.02 19,961,724 -0.09(-0.74%)
May 20, 2013 11.92 12.20 11.92 12.11 26,109,632 +0.13(+1.05%)
May 17, 2013 11.45 11.98 11.43 11.98 32,776,752 +0.51(+4.47%)
May 16, 2013 11.63 11.71 11.37 11.47 19,127,404 -0.17(-1.47%)
May 15, 2013 11.53 11.66 11.43 11.64 15,111,807 +0.33(+2.89%)
May 13, 2013 11.40 11.50 11.26 11.31 16,662,728 +0.10(+0.93%)
May 10, 2013 11.16 11.31 11.15 11.21 12,313,258 +0.03(+0.27%)
May 09, 2013 11.01 11.32 11.01 11.18 19,724,230 +0.13(+1.21%)
May 08, 2013 11.02 11.06 10.94 11.05 19,598,808 +0.01(+0.07%)
May 07, 2013 11.08 11.10 10.97 11.04 9,469,061 -0.01(-0.07%)
May 06, 2013 11.02 11.14 11.00 11.05 14,410,042 +0.01(+0.07%)
May 03, 2013 10.77 11.10 10.67 11.04 23,366,598 +0.37(+3.48%)
May 02, 2013 10.62 10.71 10.58 10.67 10,180,695 +0.03(+0.28%)
May 01, 2013 10.73 10.77 10.59 10.64 10,812,727 -0.13(-1.17%)
Apr 30, 2013 10.68 10.77 10.57 10.77 15,709,424 +0.07(+0.62%)
Apr 29, 2013 10.65 10.80 10.62 10.70 22,336,184 +0.13(+1.26%)
Apr 26, 2013 10.57 10.61 10.54 10.56 13,005,386 +0.00(+0.00%)
Apr 25, 2013 10.33 10.70 10.30 10.56 32,895,948 +0.28(+2.74%)
Apr 24, 2013 10.02 10.36 9.956 10.28 46,391,468 +0.53(+5.48%)
Apr 23, 2013 9.547 9.748 9.473 9.748 15,471,165 +0.23(+2.42%)
Apr 22, 2013 9.547 9.547 9.384 9.518 14,324,109 -0.01(-0.16%)
Apr 19, 2013 9.703 9.726 9.533 9.533 19,973,556 -0.16(-1.68%)
Apr 18, 2013 9.622 9.733 9.481 9.696 29,882,458 +0.07(+0.77%)
Apr 17, 2013 9.718 9.785 9.570 9.622 24,989,554 -0.16(-1.67%)
Apr 16, 2013 9.800 9.800 9.726 9.785 13,187,514 +0.04(+0.38%)
Apr 15, 2013 9.837 9.844 9.718 9.748 25,271,876 -0.13(-1.28%)
Apr 12, 2013 9.911 9.926 9.807 9.874 19,549,164 -0.05(-0.52%)
Apr 11, 2013 9.956 9.985 9.852 9.926 17,463,668 -0.02(-0.22%)
Apr 10, 2013 9.941 10.00 9.911 9.948 17,809,776 +0.04(+0.37%)
Apr 09, 2013 9.911 9.978 9.859 9.911 19,135,544 +0.00(+0.00%)
Apr 08, 2013 9.893 9.941 9.826 9.911 15,972,665 +0.03(+0.30%)
Apr 05, 2013 9.740 9.919 9.637 9.882 20,675,178 -0.02(-0.22%)
Apr 04, 2013 9.904 10.02 9.889 9.904 13,782,077 +0.00(+0.00%)
Apr 03, 2013 9.874 9.978 9.859 9.904 20,152,678 +0.01(+0.07%)
Apr 02, 2013 9.882 9.948 9.837 9.896 14,239,938 +0.00(+0.00%)
Apr 01, 2013 9.911 9.948 9.778 9.896 18,277,404 +0.00(+0.00%)
Mar 28, 2013 9.785 9.911 9.748 9.896 15,678,035 +0.13(+1.37%)
Mar 27, 2013 9.674 9.785 9.651 9.763 17,320,550 +0.03(+0.31%)
Mar 26, 2013 9.711 9.800 9.644 9.733 20,241,134 +0.07(+0.77%)
Mar 25, 2013 9.733 9.763 9.617 9.659 15,276,821 -0.03(-0.31%)
Mar 22, 2013 9.674 9.740 9.600 9.689 12,623,399 +0.04(+0.46%)
Mar 21, 2013 9.763 9.774 9.592 9.644 16,918,384 -0.14(-1.44%)
Mar 20, 2013 9.570 9.837 9.555 9.785 25,936,232 +0.26(+2.73%)
Mar 19, 2013 9.562 9.622 9.451 9.525 19,766,536 -0.01(-0.16%)
Mar 18, 2013 9.473 9.596 9.395 9.540 23,272,100 -0.05(-0.54%)
Mar 15, 2013 9.458 9.592 9.392 9.592 25,051,864 +0.08(+0.86%)
Mar 14, 2013 9.399 9.518 9.362 9.510 13,096,604 +0.13(+1.34%)
Mar 13, 2013 9.444 9.458 9.362 9.384 10,885,910 -0.02(-0.24%)
Mar 12, 2013 9.377 9.503 9.362 9.406 12,844,856 +0.03(+0.32%)
Mar 11, 2013 9.436 9.481 9.340 9.377 12,357,147 -0.06(-0.63%)
Mar 08, 2013 9.458 9.481 9.362 9.436 16,026,718 +0.04(+0.39%)
Mar 07, 2013 9.399 9.414 9.302 9.399 10,293,003 +0.07(+0.80%)
Mar 06, 2013 9.325 9.384 9.243 9.325 13,222,203 +0.03(+0.32%)
Mar 05, 2013 9.250 9.354 9.184 9.295 16,616,703 +0.10(+1.13%)
Mar 04, 2013 9.273 9.280 9.124 9.191 17,617,030 -0.10(-1.12%)
Mar 01, 2013 9.258 9.310 9.139 9.295 12,035,044 -0.07(-0.71%)
Feb 28, 2013 9.444 9.458 9.332 9.362 16,856,618 +0.01(+0.16%)
Feb 27, 2013 9.124 9.362 9.095 9.347 12,843,194 +0.22(+2.44%)
Feb 26, 2013 9.154 9.236 9.057 9.124 19,333,138 +0.02(+0.24%)
Feb 25, 2013 9.345 9.397 9.102 9.102 16,495,714 -0.19(-2.06%)
Feb 22, 2013 9.272 9.323 9.249 9.294 9,341,293 +0.07(+0.80%)
Feb 21, 2013 9.279 9.308 9.154 9.220 18,026,998 -0.09(-0.95%)
Feb 20, 2013 9.522 9.537 9.272 9.308 15,599,490 -0.20(-2.09%)
Feb 19, 2013 9.456 9.544 9.456 9.507 18,819,562 +0.08(+0.86%)
Feb 15, 2013 9.559 9.566 9.382 9.426 19,501,352 -0.12(-1.24%)
Feb 14, 2013 9.404 9.574 9.353 9.544 22,202,986 +0.13(+1.33%)
Feb 13, 2013 9.294 9.448 9.279 9.419 23,384,168 +0.15(+1.67%)
Feb 12, 2013 9.183 9.353 9.176 9.264 18,262,312 +0.10(+1.05%)
Feb 11, 2013 9.080 9.198 9.043 9.168 14,046,843 +0.12(+1.30%)
Feb 08, 2013 9.102 9.198 8.925 9.050 24,436,220 -0.03(-0.32%)
Feb 07, 2013 8.962 9.087 8.947 9.080 21,983,644 +0.10(+1.15%)
Feb 06, 2013 8.800 8.977 8.756 8.977 18,669,370 +0.29(+3.31%)
Feb 04, 2013 8.778 8.792 8.660 8.689 29,017,688 -0.09(-1.01%)
Feb 01, 2013 8.881 8.903 8.756 8.778 24,205,370 -0.07(-0.75%)
Jan 31, 2013 8.844 8.903 8.792 8.844 34,435,836 +0.00(+0.00%)
Jan 30, 2013 9.028 9.028 8.770 8.844 29,879,746 -0.17(-1.88%)
Jan 29, 2013 9.028 9.154 8.962 9.014 33,051,272 +0.06(+0.66%)
Jan 28, 2013 8.896 8.962 8.748 8.955 43,692,012 -0.07(-0.74%)
Jan 25, 2013 8.969 9.058 8.903 9.021 22,024,444 +0.06(+0.66%)
Jan 24, 2013 9.014 9.036 8.896 8.962 21,644,904 -0.05(-0.57%)
Jan 23, 2013 9.073 9.095 8.984 9.014 16,132,475 -0.06(-0.65%)
Jan 22, 2013 8.910 9.073 8.837 9.073 19,560,098 +0.15(+1.74%)
Jan 18, 2013 9.131 9.131 8.837 8.918 26,419,502 -0.15(-1.63%)
Jan 17, 2013 9.176 9.205 9.050 9.065 22,287,120 -0.16(-1.76%)
Jan 16, 2013 9.301 9.323 9.161 9.227 12,812,888 -0.07(-0.79%)
Jan 15, 2013 9.146 9.308 9.113 9.301 14,087,200 +0.09(+0.96%)
Jan 14, 2013 9.154 9.249 9.109 9.213 13,440,749 +0.04(+0.40%)
Jan 11, 2013 9.154 9.198 8.940 9.176 33,146,682 -0.14(-1.50%)
Jan 10, 2013 9.198 9.353 9.190 9.316 24,809,912 +0.18(+1.94%)
Jan 09, 2013 9.220 9.308 9.043 9.139 33,182,096 -0.06(-0.64%)
Jan 08, 2013 9.286 9.323 9.161 9.198 27,621,328 -0.11(-1.19%)
Jan 07, 2013 9.367 9.419 9.301 9.308 25,294,188 -0.07(-0.79%)
Jan 04, 2013 9.441 9.544 9.323 9.382 30,708,054 -0.03(-0.31%)
Jan 03, 2013 9.478 9.581 9.404 9.412 14,464,196 -0.07(-0.70%)
Jan 02, 2013 9.529 9.537 9.397 9.478 19,054,024 +0.19(+2.06%)
Dec 31, 2012 9.168 9.316 9.109 9.286 16,752,433 +0.10(+1.04%)
Dec 28, 2012 9.198 9.323 9.176 9.190 14,608,568 -0.08(-0.87%)
Dec 27, 2012 9.301 9.308 9.146 9.272 13,976,203 -0.01(-0.08%)
Dec 26, 2012 9.382 9.441 9.242 9.279 10,469,846 -0.11(-1.18%)
Dec 24, 2012 9.301 9.397 9.242 9.389 6,861,192 +0.10(+1.11%)
Dec 21, 2012 9.286 9.389 9.235 9.286 36,216,044 -0.14(-1.49%)
Dec 20, 2012 9.426 9.485 9.389 9.426 24,680,078 +0.01(+0.16%)
Dec 19, 2012 9.544 9.647 9.412 9.412 17,089,718 -0.16(-1.69%)
Dec 18, 2012 9.294 9.596 9.286 9.574 18,307,710 +0.25(+2.69%)
Dec 17, 2012 9.279 9.382 9.242 9.323 15,353,855 +0.02(+0.24%)
Dec 14, 2012 9.412 9.419 9.227 9.301 15,659,488 -0.09(-0.94%)
Dec 13, 2012 9.404 9.504 9.353 9.389 15,344,985 +0.01(+0.08%)
Dec 12, 2012 9.308 9.471 9.279 9.382 17,458,386 +0.10(+1.03%)
Dec 11, 2012 9.338 9.360 9.242 9.286 13,502,003 -0.02(-0.24%)
Dec 10, 2012 9.213 9.360 9.183 9.308 13,820,250 +0.07(+0.72%)
Dec 07, 2012 9.227 9.257 9.117 9.242 12,933,518 +0.04(+0.48%)
Dec 06, 2012 9.087 9.364 9.021 9.198 14,284,453 +0.07(+0.81%)
Dec 05, 2012 8.984 9.190 8.984 9.124 16,818,592 +0.12(+1.31%)
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.