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

Corning (NY: GLW )

45.06 -0.22 (-0.49%)
Streaming Delayed Price Updated: 11:59 AM EDT, Sep 27, 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 (%)
Apr 30, 2003 3.654 3.688 3.586 3.688 19,811,604 +0.00(+0.00%)
Apr 29, 2003 3.668 3.729 3.641 3.688 32,736,350 -0.17(-4.41%)
Apr 28, 2003 4.083 4.083 3.851 3.858 9,539,144 -0.05(-1.22%)
Apr 25, 2003 3.926 3.947 3.838 3.906 8,387,586 -0.05(-1.37%)
Apr 24, 2003 3.988 4.103 3.933 3.960 14,514,383 -0.04(-1.02%)
Apr 23, 2003 4.151 4.185 3.913 4.001 21,185,362 -0.22(-5.31%)
Apr 22, 2003 4.096 4.253 4.076 4.226 22,735,614 +0.07(+1.64%)
Apr 21, 2003 4.083 4.171 4.056 4.158 17,160,348 +0.07(+1.83%)
Apr 17, 2003 3.954 4.083 3.933 4.083 14,162,126 +0.14(+3.45%)
Apr 16, 2003 4.083 4.117 3.933 3.947 8,467,972 -0.12(-3.01%)
Apr 15, 2003 3.981 4.083 3.974 4.069 13,704,942 +0.12(+3.10%)
Apr 14, 2003 3.865 3.954 3.831 3.947 5,972,637 +0.08(+2.11%)
Apr 11, 2003 3.947 3.988 3.851 3.865 7,090,982 -0.08(-2.07%)
Apr 10, 2003 3.777 3.947 3.749 3.947 7,344,484 +0.17(+4.50%)
Apr 09, 2003 4.001 4.001 3.777 3.777 8,071,775 -0.14(-3.48%)
Apr 08, 2003 3.981 3.981 3.872 3.913 10,105,076 -0.07(-1.71%)
Apr 07, 2003 4.015 4.151 3.967 3.981 12,829,076 +0.07(+1.74%)
Apr 04, 2003 4.015 4.015 3.817 3.913 8,094,407 -0.07(-1.71%)
Apr 03, 2003 4.015 4.049 3.981 3.981 8,190,076 -0.03(-0.85%)
Apr 02, 2003 4.049 4.076 4.015 4.015 12,431,410 +0.03(+0.68%)
Apr 01, 2003 4.001 4.035 3.926 3.988 11,985,542 +0.01(+0.34%)
Mar 31, 2003 3.988 4.069 3.960 3.974 11,076,317 -0.11(-2.67%)
Mar 28, 2003 4.130 4.178 4.056 4.083 14,734,818 -0.01(-0.33%)
Mar 27, 2003 3.933 4.144 3.933 4.096 14,094,232 +0.01(+0.33%)
Mar 26, 2003 4.069 4.103 4.015 4.083 10,773,879 +0.07(+1.87%)
Mar 25, 2003 4.001 4.083 3.960 4.008 12,493,867 -0.01(-0.17%)
Mar 24, 2003 4.083 4.117 3.960 4.015 12,949,728 -0.15(-3.59%)
Mar 21, 2003 4.280 4.355 4.151 4.164 20,816,204 -0.02(-0.49%)
Mar 20, 2003 4.192 4.212 4.096 4.185 22,063,872 -0.07(-1.60%)
Mar 19, 2003 4.144 4.287 4.117 4.253 31,181,542 +0.17(+4.17%)
Mar 18, 2003 4.015 4.096 4.001 4.083 23,550,932 +0.14(+3.45%)
Mar 17, 2003 3.947 4.015 3.709 3.947 26,079,626 -0.06(-1.53%)
Mar 14, 2003 4.090 4.124 3.967 4.008 33,317,714 +0.13(+3.33%)
Mar 13, 2003 3.777 3.899 3.729 3.879 20,784,314 +0.18(+4.97%)
Mar 12, 2003 3.743 3.790 3.627 3.695 19,400,858 -0.03(-0.73%)
Mar 11, 2003 3.872 3.981 3.702 3.722 13,974,168 -0.04(-1.09%)
Mar 10, 2003 3.940 4.076 3.749 3.763 18,835,514 -0.18(-4.49%)
Mar 07, 2003 3.586 3.967 3.572 3.940 22,467,710 +0.20(+5.27%)
Mar 06, 2003 3.620 3.811 3.566 3.743 21,147,446 +0.08(+2.23%)
Mar 05, 2003 3.477 3.675 3.464 3.661 20,719,066 +0.24(+7.17%)
Mar 04, 2003 3.525 3.525 3.389 3.416 10,167,974 -0.05(-1.57%)
Mar 03, 2003 3.266 3.545 3.266 3.470 12,956,195 +0.12(+3.66%)
Feb 28, 2003 3.287 3.396 3.280 3.348 9,657,004 +0.08(+2.50%)
Feb 27, 2003 3.266 3.368 3.232 3.266 8,799,361 +0.04(+1.27%)
Feb 26, 2003 3.328 3.396 3.164 3.225 8,369,364 -0.07(-2.07%)
Feb 25, 2003 3.307 3.362 3.089 3.293 13,264,805 -0.03(-1.02%)
Feb 24, 2003 3.334 3.396 3.300 3.328 10,217,940 -0.07(-2.00%)
Feb 21, 2003 3.443 3.484 3.300 3.396 14,135,527 -0.10(-2.92%)
Feb 20, 2003 3.606 3.606 3.450 3.498 13,000,429 -0.05(-1.34%)
Feb 19, 2003 3.634 3.641 3.532 3.545 12,744,576 -0.03(-0.76%)
Feb 18, 2003 3.606 3.641 3.538 3.572 19,485,506 +0.05(+1.35%)
Feb 14, 2003 3.470 3.545 3.443 3.525 14,322,015 +0.09(+2.57%)
Feb 13, 2003 3.368 3.498 3.300 3.436 17,396,656 +0.07(+2.02%)
Feb 12, 2003 3.470 3.606 3.348 3.368 19,083,726 -0.27(-7.30%)
Feb 11, 2003 3.804 3.817 3.504 3.634 32,430,238 -0.04(-1.11%)
Feb 10, 2003 3.198 3.688 3.171 3.675 42,055,352 +0.56(+18.16%)
Feb 07, 2003 3.028 3.164 2.960 3.110 26,703,166 +0.25(+8.81%)
Feb 06, 2003 2.749 2.872 2.735 2.858 7,518,922 +0.11(+3.96%)
Feb 05, 2003 2.776 2.878 2.735 2.749 10,457,921 +0.01(+0.50%)
Feb 04, 2003 2.749 2.783 2.688 2.735 7,040,429 -0.05(-1.95%)
Feb 03, 2003 2.742 2.912 2.735 2.790 9,829,678 +0.01(+0.49%)
Jan 31, 2003 2.756 2.838 2.735 2.776 12,849,944 -0.03(-1.21%)
Jan 30, 2003 2.933 2.953 2.804 2.810 6,950,344 -0.15(-5.06%)
Jan 29, 2003 2.824 2.987 2.729 2.960 10,798,715 +0.13(+4.57%)
Jan 28, 2003 2.715 2.851 2.695 2.831 9,761,931 +0.15(+5.58%)
Jan 27, 2003 2.620 2.749 2.620 2.681 11,761,285 -0.04(-1.50%)
Jan 24, 2003 2.804 2.831 2.647 2.722 19,301,074 -0.24(-8.26%)
Jan 23, 2003 2.994 3.008 2.314 2.967 12,433,174 +0.20(+7.13%)
Jan 22, 2003 2.790 2.940 2.756 2.770 12,764,709 -0.02(-0.73%)
Jan 21, 2003 2.919 3.130 2.742 2.790 13,020,562 -0.13(-4.43%)
Jan 17, 2003 2.654 3.062 2.654 2.919 19,466,990 +0.10(+3.37%)
Jan 16, 2003 3.198 3.225 2.824 2.824 17,496,880 -0.38(-11.89%)
Jan 15, 2003 3.212 3.225 3.076 3.205 11,865,037 -0.01(-0.21%)
Jan 14, 2003 3.130 3.266 3.076 3.212 12,979,708 +0.07(+2.39%)
Jan 13, 2003 3.096 3.219 3.042 3.137 17,684,398 +0.07(+2.22%)
Jan 10, 2003 2.763 3.219 2.763 3.069 31,569,362 +0.18(+6.12%)
Jan 09, 2003 2.606 2.892 2.606 2.892 22,085,768 +0.33(+12.73%)
Jan 08, 2003 2.722 2.729 2.511 2.565 12,759,125 -0.16(-5.98%)
Jan 07, 2003 2.722 2.783 2.681 2.729 14,469,854 +0.04(+1.52%)
Jan 06, 2003 2.647 2.756 2.620 2.688 13,949,038 +0.10(+3.67%)
Jan 03, 2003 2.572 2.708 2.463 2.593 11,941,161 +0.04(+1.60%)
Jan 02, 2003 2.334 2.572 2.273 2.552 13,980,487 +0.30(+13.29%)
Dec 31, 2002 2.109 2.320 2.109 2.252 13,599,427 +0.14(+6.43%)
Dec 30, 2002 2.184 2.205 2.109 2.116 10,600,910 -0.07(-3.42%)
Dec 27, 2002 2.259 2.259 2.150 2.191 10,301,264 +0.07(+3.20%)
Dec 26, 2002 2.212 2.273 2.116 2.123 8,216,234 -0.09(-4.00%)
Dec 24, 2002 2.246 2.273 2.191 2.212 4,749,071 -0.07(-2.98%)
Dec 23, 2002 2.212 2.314 2.123 2.280 11,764,812 +0.07(+3.08%)
Dec 20, 2002 2.368 2.382 2.178 2.212 14,253,092 -0.07(-2.98%)
Dec 19, 2002 2.395 2.491 2.184 2.280 13,634,843 -0.16(-6.69%)
Dec 18, 2002 2.484 2.606 2.416 2.443 10,883,509 -0.10(-3.75%)
Dec 17, 2002 2.620 2.640 2.518 2.538 7,940,248 -0.12(-4.36%)
Dec 16, 2002 2.559 2.701 2.552 2.654 8,102,489 +0.10(+3.72%)
Dec 13, 2002 2.559 2.613 2.450 2.559 6,704,485 -0.10(-3.84%)
Dec 12, 2002 2.722 2.824 2.620 2.661 9,932,549 -0.06(-2.25%)
Dec 11, 2002 2.552 2.817 2.463 2.722 15,145,417 +0.17(+6.67%)
Dec 10, 2002 2.348 2.552 2.348 2.552 11,752,174 +0.26(+11.28%)
Dec 09, 2002 2.518 2.559 2.266 2.293 17,736,126 -0.33(-12.47%)
Dec 06, 2002 2.559 2.701 2.450 2.620 14,373,450 -0.07(-2.53%)
Dec 05, 2002 2.919 2.987 2.620 2.688 20,446,020 -0.19(-6.62%)
Dec 04, 2002 2.722 2.906 2.620 2.878 28,840,512 -0.18(-6.00%)
Dec 03, 2002 3.396 3.396 3.035 3.062 20,564,172 -0.33(-9.82%)
Dec 02, 2002 3.212 3.389 3.130 3.396 30,735,674 +0.38(+12.64%)
Nov 29, 2002 2.872 3.042 2.824 3.014 13,739,036 +0.21(+7.52%)
Nov 27, 2002 2.620 2.831 2.518 2.804 22,279,752 +0.25(+9.87%)
Nov 26, 2002 2.756 2.817 2.552 2.552 23,147,828 -0.24(-8.54%)
Nov 25, 2002 2.804 2.885 2.579 2.790 27,990,658 -0.01(-0.24%)
Nov 22, 2002 2.994 3.096 2.790 2.797 30,684,092 -0.30(-9.67%)
Nov 21, 2002 3.062 3.164 2.960 3.096 41,307,928 +0.22(+7.82%)
Nov 20, 2002 2.735 2.994 2.729 2.872 30,598,416 +0.18(+6.84%)
Nov 19, 2002 2.586 2.844 2.518 2.688 30,774,030 +0.10(+3.95%)
Nov 18, 2002 2.382 2.654 2.375 2.586 29,632,760 +0.28(+12.09%)
Nov 15, 2002 2.293 2.320 2.130 2.307 17,835,030 +0.01(+0.59%)
Nov 14, 2002 2.041 2.348 2.041 2.293 36,290,364 +0.29(+14.63%)
Nov 13, 2002 1.858 2.001 1.810 2.001 38,679,744 +0.24(+13.51%)
Nov 12, 2002 1.837 1.837 1.708 1.762 21,487,506 +0.29(+19.91%)
Nov 11, 2002 1.633 1.633 1.470 1.470 9,220,540 -0.16(-10.00%)
Nov 08, 2002 1.790 1.817 1.579 1.633 12,516,939 -0.15(-8.40%)
Nov 07, 2002 1.905 1.905 1.701 1.783 16,736,524 -0.13(-6.76%)
Nov 06, 2002 1.681 1.926 1.633 1.912 28,237,988 +0.34(+21.64%)
Nov 05, 2002 1.490 1.579 1.470 1.572 9,722,547 +0.11(+7.44%)
Nov 04, 2002 1.456 1.572 1.443 1.463 19,508,872 +0.06(+4.37%)
Nov 01, 2002 1.293 1.409 1.279 1.402 12,034,038 +0.13(+10.16%)
Oct 31, 2002 1.368 1.456 1.272 1.272 17,497,468 -0.10(-7.43%)
Oct 30, 2002 1.211 1.429 1.150 1.375 15,213,164 +0.10(+7.45%)
Oct 29, 2002 1.388 1.409 1.259 1.279 8,173,764 -0.10(-6.93%)
Oct 28, 2002 1.388 1.429 1.361 1.375 11,343,485 +0.03(+2.54%)
Oct 25, 2002 1.395 1.395 1.313 1.341 12,952,080 -0.02(-1.50%)
Oct 24, 2002 1.225 1.429 1.204 1.361 27,691,748 +0.20(+16.96%)
Oct 23, 2002 1.102 1.191 1.075 1.164 34,957,608 +0.07(+6.21%)
Oct 22, 2002 1.123 1.157 1.068 1.096 8,927,214 -0.03(-2.42%)
Oct 21, 2002 1.082 1.130 1.055 1.123 9,123,255 +0.07(+6.45%)
Oct 18, 2002 1.096 1.096 1.021 1.055 11,662,089 -0.04(-3.73%)
Oct 17, 2002 1.116 1.143 1.089 1.096 8,496,188 +0.06(+5.92%)
Oct 16, 2002 1.055 1.082 1.021 1.034 6,263,172 -0.09(-7.88%)
Oct 15, 2002 1.055 1.123 1.007 1.123 15,329,995 +0.14(+13.79%)
Oct 14, 2002 1.007 1.007 0.9322 0.9867 6,675,387 -0.02(-2.03%)
Oct 11, 2002 0.9799 1.041 0.9459 1.007 11,829,620 +0.10(+10.45%)
Oct 10, 2002 0.9050 0.9663 0.8438 0.9118 11,038,255 +0.07(+8.94%)
Oct 09, 2002 0.7689 0.9322 0.7689 0.8370 18,650,642 +0.09(+11.82%)
Oct 08, 2002 0.9390 0.9459 0.7485 0.7485 20,758,598 -0.16(-17.29%)
Oct 07, 2002 0.9867 0.9867 0.8642 0.9050 7,664,116 +0.00(+0.00%)
Oct 04, 2002 0.9527 0.9867 0.8846 0.9050 8,824,932 -0.02(-2.21%)
Oct 03, 2002 1.007 1.062 0.9254 0.9254 14,254,856 -0.15(-13.92%)
Oct 02, 2002 1.116 1.136 0.9527 1.075 8,163,183 -0.01(-1.25%)
Oct 01, 2002 1.082 1.136 1.000 1.089 19,254,048 +0.00(+0.00%)
Sep 30, 2002 0.9935 1.157 0.9254 1.089 14,663,544 +0.10(+9.59%)
Sep 27, 2002 1.109 1.123 0.9731 0.9935 22,580,280 -0.13(-11.52%)
Sep 26, 2002 1.170 1.191 1.123 1.123 5,689,010 -0.03(-2.37%)
Sep 25, 2002 1.164 1.211 1.130 1.150 11,088,955 +0.01(+0.59%)
Sep 24, 2002 1.170 1.238 1.143 1.143 9,702,707 -0.05(-4.00%)
Sep 23, 2002 1.198 1.218 1.170 1.191 11,062,503 -0.06(-4.89%)
Sep 20, 2002 1.225 1.279 1.157 1.252 10,386,940 +0.10(+8.23%)
Sep 19, 2002 1.191 1.198 1.123 1.157 11,290,728 -0.05(-3.95%)
Sep 18, 2002 1.259 1.279 1.191 1.204 13,388,837 -0.06(-4.84%)
Sep 17, 2002 1.381 1.381 1.225 1.266 9,512,251 -0.07(-5.10%)
Sep 16, 2002 1.368 1.381 1.266 1.334 10,864,405 -0.03(-2.49%)
Sep 13, 2002 1.395 1.395 1.334 1.368 9,550,019 -0.05(-3.37%)
Sep 12, 2002 1.463 1.470 1.375 1.415 12,009,349 -0.05(-3.26%)
Sep 11, 2002 1.463 1.531 1.456 1.463 11,587,141 +0.01(+0.47%)
Sep 10, 2002 1.456 1.477 1.429 1.456 7,815,188 +0.03(+1.90%)
Sep 09, 2002 1.443 1.470 1.375 1.429 8,399,931 -0.01(-0.47%)
Sep 06, 2002 1.429 1.483 1.415 1.436 14,714,685 +0.04(+2.93%)
Sep 05, 2002 1.381 1.409 1.334 1.395 15,890,637 -0.02(-1.44%)
Sep 04, 2002 1.375 1.429 1.320 1.415 10,286,275 +0.10(+7.22%)
Sep 03, 2002 1.293 1.395 1.225 1.320 14,301,882 -0.04(-3.00%)
Aug 30, 2002 1.402 1.415 1.347 1.361 10,888,800 -0.05(-3.38%)
Aug 29, 2002 1.293 1.409 1.259 1.409 16,417,185 +0.08(+6.15%)
Aug 28, 2002 1.490 1.504 1.313 1.327 32,743,258 -0.23(-14.85%)
Aug 27, 2002 1.599 1.585 1.470 1.558 24,078,804 +0.05(+3.15%)
Aug 26, 2002 1.347 1.531 1.347 1.511 28,919,134 +0.18(+13.27%)
Aug 23, 2002 1.361 1.395 1.334 1.334 22,379,390 -0.03(-2.00%)
Aug 22, 2002 1.211 1.429 1.191 1.361 43,773,428 +0.15(+12.36%)
Aug 21, 2002 1.232 1.245 1.150 1.211 29,626,734 -0.01(-0.56%)
Aug 20, 2002 1.109 1.232 1.096 1.218 61,233,864 +0.14(+12.58%)
Aug 16, 2002 1.082 1.102 1.068 1.082 19,895,664 +0.01(+1.27%)
Aug 15, 2002 1.082 1.082 1.062 1.068 16,340,768 +0.01(+1.29%)
Aug 14, 2002 1.075 1.075 1.034 1.055 19,785,300 -0.01(-1.27%)
Aug 13, 2002 1.082 1.089 1.062 1.068 28,923,838 -0.01(-1.26%)
Aug 12, 2002 1.062 1.082 1.041 1.082 2,321,925 -0.01(-0.62%)
Aug 07, 2002 1.150 1.123 1.041 1.089 21,547,464 +0.00(+0.00%)
Aug 06, 2002 1.136 1.143 1.048 1.089 39,843,352 -0.01(-1.23%)
Aug 05, 2002 1.170 1.191 1.062 1.102 47,888,528 -0.06(-5.26%)
Aug 02, 2002 1.055 1.170 1.055 1.164 95,018,904 +0.10(+9.62%)
Aug 01, 2002 1.089 1.109 1.021 1.062 142,857,760 -0.03(-2.50%)
Jul 31, 2002 1.701 1.640 1.089 1.089 353,006,528 -0.90(-45.21%)
Jul 26, 2002 2.075 2.116 1.837 1.987 13,826,916 -0.09(-4.26%)
Jul 25, 2002 2.212 2.300 2.041 2.075 11,618,442 -0.18(-7.86%)
Jul 24, 2002 2.123 2.436 2.021 2.252 14,655,315 +0.10(+4.42%)
Jul 23, 2002 2.382 2.382 2.116 2.157 17,424,578 -0.07(-3.35%)
Jul 22, 2002 2.382 2.518 2.232 2.232 13,207,198 -0.22(-8.89%)
Jul 19, 2002 2.688 2.688 2.320 2.450 11,679,577 -0.35(-12.62%)
Jul 17, 2002 2.824 2.885 2.729 2.804 13,839,408 +0.27(+10.75%)
Jul 12, 2002 2.620 2.640 2.491 2.531 9,673,904 -0.05(-2.11%)
Jul 11, 2002 2.450 2.701 2.422 2.586 11,914,267 +0.08(+3.26%)
Jul 10, 2002 2.572 2.633 2.429 2.504 6,775,612 -0.05(-1.87%)
Jul 09, 2002 2.586 2.633 2.538 2.552 7,553,751 -0.03(-1.32%)
Jul 08, 2002 2.518 2.715 2.518 2.586 5,973,813 +0.14(+5.56%)
Jul 05, 2002 2.450 2.504 2.388 2.450 3,511,397 +0.03(+1.41%)
Jul 04, 2002 2.266 2.422 2.191 2.416 13,527,270 +0.00(+0.00%)
Jul 03, 2002 2.266 2.422 2.191 2.416 13,527,124 +0.00(+0.00%)
Jul 02, 2002 2.280 2.436 2.178 2.416 10,360,782 +0.07(+2.90%)
Jul 01, 2002 2.416 2.497 2.320 2.348 8,088,675 -0.07(-2.82%)
Jun 28, 2002 2.212 2.633 2.178 2.416 12,851,120 +0.27(+12.70%)
Jun 27, 2002 2.484 2.484 2.103 2.143 12,313,256 -0.05(-2.48%)
Jun 26, 2002 2.388 2.416 1.905 2.198 25,642,282 -0.38(-14.78%)
Jun 25, 2002 2.586 2.620 2.518 2.579 25,794,970 -0.06(-2.32%)
Jun 21, 2002 2.586 2.681 2.552 2.640 15,352,039 -0.01(-0.51%)
Jun 20, 2002 2.701 2.756 2.640 2.654 11,976,283 -0.05(-1.76%)
Jun 19, 2002 2.906 2.906 2.688 2.701 7,392,980 -0.14(-4.80%)
Jun 18, 2002 2.878 2.892 2.770 2.838 6,620,572 +0.00(+0.00%)
Jun 17, 2002 2.722 2.878 2.695 2.838 9,239,645 +0.19(+7.20%)
Jun 14, 2002 2.654 2.681 2.586 2.647 9,222,451 +0.01(+0.52%)
Jun 12, 2002 2.654 2.722 2.565 2.633 10,640,883 -0.02(-0.77%)
Jun 11, 2002 2.722 2.851 2.647 2.654 10,228,961 -0.05(-1.76%)
Jun 10, 2002 3.049 3.049 2.695 2.701 13,912,005 -0.35(-11.38%)
Jun 07, 2002 2.980 3.144 2.926 3.049 9,655,534 +0.01(+0.45%)
Jun 06, 2002 3.157 3.185 2.987 3.035 8,124,974 -0.12(-3.88%)
Jun 05, 2002 3.219 3.253 3.110 3.157 8,312,050 -0.11(-3.33%)
May 31, 2002 3.341 3.396 3.239 3.266 13,441,007 -0.41(-11.11%)
May 28, 2002 3.743 3.790 3.647 3.675 5,830,824 -0.12(-3.23%)
May 27, 2002 3.913 3.913 3.681 3.797 8,303,233 +0.00(+0.00%)
May 24, 2002 3.913 3.913 3.681 3.797 8,303,233 -0.05(-1.24%)
May 23, 2002 3.994 4.001 3.641 3.845 16,038,036 -0.15(-3.75%)
May 22, 2002 3.926 4.008 3.899 3.994 7,594,605 -0.01(-0.34%)
May 21, 2002 4.096 4.212 3.967 4.008 7,983,013 -0.07(-1.83%)
May 20, 2002 4.178 4.205 3.947 4.083 5,947,655 -0.16(-3.69%)
May 17, 2002 4.246 4.335 4.158 4.239 5,748,968 +0.00(+0.00%)
May 16, 2002 4.233 4.280 4.199 4.239 5,781,299 +0.00(+0.00%)
May 15, 2002 4.321 4.321 4.205 4.239 7,956,561 -0.15(-3.41%)
May 14, 2002 4.253 4.389 4.083 4.389 11,368,174 +0.24(+5.74%)
May 13, 2002 4.185 4.287 4.015 4.151 20,880,278 -0.19(-4.39%)
May 10, 2002 4.552 4.552 4.335 4.341 12,753,100 -0.16(-3.48%)
May 09, 2002 4.600 4.600 4.457 4.498 7,651,037 -0.12(-2.51%)
May 08, 2002 4.430 4.675 4.430 4.614 19,171,018 +0.35(+8.31%)
May 07, 2002 4.457 4.464 4.253 4.260 11,540,702 -0.19(-4.28%)
May 06, 2002 4.627 4.627 4.083 4.450 7,550,371 -0.11(-2.39%)
May 03, 2002 4.573 4.593 4.457 4.559 8,440,785 +0.00(+0.00%)
May 02, 2002 4.648 4.722 4.423 4.559 13,217,044 -0.03(-0.59%)
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.