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
)
36.86
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 10, 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 (%)
Dec 31, 2004
8.266
8.329
8.217
8.245
4,611,508
+0.01(+0.09%)
Dec 30, 2004
8.105
8.259
8.105
8.238
5,313,163
+0.11(+1.38%)
Dec 29, 2004
8.189
8.217
8.112
8.126
9,364,632
-0.07(-0.85%)
Dec 28, 2004
8.280
8.322
8.175
8.196
8,634,854
-0.12(-1.43%)
Dec 27, 2004
8.245
8.371
8.210
8.315
7,621,558
+0.04(+0.51%)
Dec 23, 2004
8.294
8.322
8.182
8.273
5,491,896
-0.05(-0.59%)
Dec 22, 2004
8.322
8.343
8.196
8.322
10,196,625
+0.06(+0.68%)
Dec 21, 2004
8.140
8.301
8.084
8.266
11,209,921
+0.13(+1.55%)
Dec 20, 2004
8.091
8.231
8.077
8.140
7,626,555
+0.06(+0.78%)
Dec 17, 2004
8.126
8.231
8.056
8.077
12,833,221
-0.06(-0.77%)
Dec 16, 2004
8.035
8.315
8.021
8.140
17,707,260
+0.06(+0.69%)
Dec 15, 2004
8.035
8.112
7.924
8.084
13,376,129
+0.12(+1.50%)
Dec 14, 2004
7.810
7.965
7.740
7.965
19,204,506
+0.20(+2.52%)
Dec 13, 2004
7.880
7.951
7.747
7.768
8,804,308
-0.10(-1.25%)
Dec 10, 2004
7.965
7.965
7.803
7.866
9,377,623
+0.07(+0.90%)
Dec 09, 2004
7.817
7.972
7.719
7.796
15,010,136
-0.01(-0.18%)
Dec 08, 2004
8.021
8.035
7.775
7.810
15,942,345
-0.20(-2.53%)
Dec 07, 2004
8.210
8.301
8.014
8.014
13,084,617
-0.17(-2.05%)
Dec 06, 2004
8.266
8.301
8.168
8.182
15,896,377
-0.15(-1.77%)
Dec 03, 2004
8.399
8.406
8.259
8.329
18,799,074
+0.06(+0.76%)
Dec 02, 2004
8.819
8.819
8.140
8.266
50,680,196
-0.73(-8.10%)
Dec 01, 2004
8.819
9.001
8.791
8.994
7,833,268
+0.18(+2.07%)
Nov 30, 2004
8.812
8.889
8.756
8.812
6,997,706
-0.06(-0.63%)
Nov 29, 2004
8.826
8.882
8.756
8.868
8,394,592
+0.11(+1.28%)
Nov 26, 2004
8.896
8.896
8.728
8.756
4,887,745
-0.14(-1.57%)
Nov 24, 2004
8.756
8.910
8.756
8.896
5,064,764
+0.13(+1.44%)
Nov 23, 2004
8.672
8.924
8.672
8.770
5,991,406
-0.03(-0.32%)
Nov 22, 2004
8.623
8.812
8.546
8.798
8,304,512
+0.07(+0.80%)
Nov 19, 2004
9.001
9.001
8.714
8.728
7,771,597
-0.27(-3.04%)
Nov 18, 2004
8.896
9.078
8.875
9.001
10,250,873
+0.11(+1.18%)
Nov 17, 2004
8.721
9.036
8.672
8.896
18,683,012
+0.29(+3.34%)
Nov 16, 2004
8.546
8.630
8.455
8.609
8,566,187
+0.05(+0.57%)
Nov 15, 2004
8.560
8.637
8.490
8.560
7,009,841
-0.01(-0.16%)
Nov 12, 2004
8.546
8.616
8.497
8.574
10,110,400
+0.15(+1.83%)
Nov 11, 2004
8.231
8.462
8.203
8.420
10,970,801
+0.20(+2.47%)
Nov 10, 2004
8.371
8.378
8.189
8.217
11,183,225
-0.08(-1.01%)
Nov 09, 2004
8.483
8.525
8.273
8.301
15,260,391
-0.22(-2.63%)
Nov 08, 2004
8.546
8.721
8.483
8.525
9,399,893
-0.15(-1.70%)
Nov 05, 2004
8.539
8.721
8.532
8.672
9,854,435
+0.13(+1.56%)
Nov 04, 2004
8.350
8.544
8.231
8.539
10,306,977
+0.07(+0.83%)
Nov 03, 2004
8.483
8.588
8.343
8.469
20,316,018
+0.24(+2.89%)
Nov 02, 2004
8.231
8.518
8.175
8.231
23,777,040
+0.06(+0.69%)
Nov 01, 2004
7.986
8.196
7.923
8.175
11,749,831
+0.15(+1.92%)
Oct 29, 2004
7.972
8.098
7.944
8.021
14,705,491
+0.07(+0.88%)
Oct 28, 2004
7.972
8.007
7.923
7.951
18,590,932
-0.02(-0.26%)
Oct 27, 2004
7.705
8.049
7.705
7.972
21,977,864
+0.36(+4.79%)
Oct 26, 2004
7.502
7.620
7.425
7.607
12,506,591
+0.07(+0.93%)
Oct 25, 2004
7.425
7.579
7.362
7.537
11,183,225
+0.01(+0.19%)
Oct 22, 2004
7.558
7.684
7.467
7.523
15,975,608
+0.01(+0.09%)
Oct 21, 2004
7.243
7.593
7.180
7.516
31,600,174
+0.20(+2.78%)
Oct 20, 2004
7.152
7.355
7.152
7.313
16,803,318
+0.16(+2.25%)
Oct 19, 2004
7.180
7.285
7.131
7.152
13,112,598
-0.03(-0.39%)
Oct 18, 2004
7.229
7.264
7.166
7.180
11,690,301
-0.13(-1.73%)
Oct 15, 2004
7.271
7.390
7.250
7.306
10,747,242
+0.09(+1.26%)
Oct 14, 2004
7.306
7.334
7.145
7.215
7,942,335
-0.05(-0.68%)
Oct 13, 2004
7.439
7.460
7.222
7.264
9,966,071
+0.02(+0.29%)
Oct 12, 2004
7.418
7.460
7.172
7.243
17,768,790
-0.17(-2.27%)
Oct 11, 2004
7.180
7.481
7.159
7.411
15,888,240
+0.23(+3.22%)
Oct 08, 2004
7.355
7.390
7.117
7.180
24,544,222
-0.18(-2.38%)
Oct 07, 2004
7.530
7.740
7.348
7.355
47,229,308
-0.60(-7.49%)
Oct 06, 2004
7.965
8.028
7.859
7.951
18,659,456
-0.03(-0.35%)
Oct 05, 2004
8.203
8.259
7.923
7.979
22,685,372
-0.23(-2.82%)
Oct 04, 2004
8.133
8.357
8.133
8.210
17,970,792
+0.13(+1.65%)
Oct 01, 2004
7.775
8.077
7.761
8.077
13,097,894
+0.32(+4.06%)
Sep 30, 2004
7.740
7.880
7.705
7.761
8,465,829
-0.02(-0.27%)
Sep 29, 2004
7.607
7.810
7.509
7.782
9,822,029
+0.18(+2.30%)
Sep 28, 2004
7.747
7.754
7.579
7.607
13,316,599
-0.15(-1.99%)
Sep 27, 2004
7.810
7.923
7.754
7.761
8,622,862
-0.26(-3.23%)
Sep 24, 2004
8.021
8.084
7.972
8.021
8,796,313
+0.00(+0.00%)
Sep 23, 2004
8.035
8.042
7.944
8.021
8,114,787
+0.04(+0.44%)
Sep 22, 2004
7.887
8.042
7.887
7.986
13,361,853
-0.06(-0.78%)
Sep 21, 2004
7.880
8.070
7.880
8.049
13,757,150
+0.14(+1.77%)
Sep 20, 2004
7.866
7.951
7.831
7.908
8,378,175
+0.01(+0.18%)
Sep 17, 2004
7.901
7.944
7.803
7.894
12,535,142
+0.03(+0.36%)
Sep 16, 2004
7.677
7.937
7.677
7.866
14,223,683
+0.19(+2.46%)
Sep 15, 2004
7.740
7.747
7.635
7.677
9,975,636
-0.10(-1.26%)
Sep 14, 2004
7.845
7.873
7.719
7.775
11,150,819
-0.11(-1.42%)
Sep 13, 2004
7.831
8.014
7.789
7.887
14,498,634
+0.10(+1.26%)
Sep 10, 2004
7.768
7.845
7.635
7.789
16,895,824
+0.02(+0.27%)
Sep 09, 2004
7.355
7.803
7.348
7.768
30,346,188
+0.66(+9.26%)
Sep 08, 2004
7.019
7.145
7.005
7.110
7,937,481
+0.06(+0.89%)
Sep 07, 2004
7.096
7.166
6.984
7.047
9,195,607
-0.02(-0.30%)
Sep 03, 2004
7.180
7.216
7.005
7.068
10,455,445
-0.19(-2.61%)
Sep 02, 2004
7.103
7.285
7.005
7.257
10,527,253
+0.08(+1.17%)
Sep 01, 2004
7.110
7.187
7.054
7.173
7,716,349
+0.08(+1.19%)
Aug 31, 2004
7.019
7.089
6.984
7.089
11,408,354
+0.07(+1.00%)
Aug 30, 2004
7.145
7.159
6.970
7.019
11,130,119
-0.13(-1.86%)
Aug 27, 2004
6.928
7.208
6.921
7.152
13,892,342
+0.23(+3.34%)
Aug 26, 2004
7.187
7.194
6.914
6.921
23,378,176
-0.27(-3.70%)
Aug 25, 2004
7.341
7.348
7.152
7.187
17,992,348
-0.15(-2.01%)
Aug 24, 2004
7.474
7.635
7.327
7.334
9,093,821
-0.13(-1.69%)
Aug 23, 2004
7.551
7.579
7.425
7.460
7,500,642
-0.06(-0.75%)
Aug 20, 2004
7.502
7.579
7.460
7.516
8,129,634
+0.01(+0.19%)
Aug 19, 2004
7.460
7.502
7.327
7.502
11,251,463
+0.04(+0.56%)
Aug 18, 2004
7.411
7.523
7.250
7.460
16,529,508
-0.01(-0.09%)
Aug 17, 2004
7.215
7.530
7.187
7.467
25,036,166
+0.39(+5.54%)
Aug 16, 2004
6.767
7.201
6.767
7.075
23,701,808
+0.39(+5.76%)
Aug 13, 2004
6.760
6.830
6.585
6.690
34,019,776
-0.15(-2.25%)
Aug 12, 2004
7.047
7.047
6.508
6.844
66,027,808
-0.62(-8.35%)
Aug 11, 2004
7.530
7.565
7.271
7.467
20,480,762
-0.31(-3.96%)
Aug 10, 2004
7.796
7.859
7.684
7.775
13,666,213
+0.06(+0.82%)
Aug 09, 2004
7.796
7.901
7.705
7.712
8,946,209
-0.08(-0.99%)
Aug 06, 2004
8.126
8.168
7.705
7.789
14,418,262
-0.44(-5.36%)
Aug 05, 2004
8.511
8.553
8.231
8.231
6,956,449
-0.21(-2.49%)
Aug 04, 2004
8.385
8.525
8.343
8.441
7,594,720
-0.04(-0.41%)
Aug 03, 2004
8.707
8.749
8.476
8.476
7,127,188
-0.20(-2.26%)
Aug 02, 2004
8.651
8.707
8.574
8.672
6,661,511
+0.01(+0.16%)
Jul 30, 2004
8.651
8.714
8.588
8.658
7,872,098
-0.06(-0.72%)
Jul 29, 2004
8.581
8.763
8.560
8.721
10,271,288
+0.25(+2.89%)
Jul 28, 2004
8.469
8.532
8.322
8.476
9,772,920
+0.01(+0.08%)
Jul 27, 2004
8.350
8.504
8.238
8.469
9,805,897
+0.08(+0.92%)
Jul 26, 2004
8.441
8.476
8.259
8.392
8,136,058
-0.05(-0.58%)
Jul 23, 2004
8.455
8.658
8.420
8.441
10,691,139
-0.13(-1.55%)
Jul 22, 2004
8.511
8.644
8.427
8.574
12,636,643
+0.07(+0.82%)
Jul 21, 2004
8.896
8.917
8.490
8.504
17,443,302
-0.39(-4.33%)
Jul 20, 2004
8.511
9.015
8.315
8.889
45,994,308
+0.99(+12.60%)
Jul 19, 2004
8.161
8.196
7.740
7.894
23,458,120
-0.31(-3.76%)
Jul 16, 2004
8.245
8.266
8.112
8.203
9,979,491
+0.06(+0.77%)
Jul 15, 2004
8.294
8.392
8.126
8.140
9,345,360
-0.15(-1.86%)
Jul 14, 2004
8.336
8.448
8.245
8.294
11,054,743
-0.15(-1.74%)
Jul 13, 2004
8.315
8.469
8.308
8.441
10,294,129
+0.13(+1.60%)
Jul 12, 2004
8.427
8.436
8.266
8.308
14,494,780
-0.16(-1.90%)
Jul 09, 2004
8.581
8.595
8.420
8.469
11,192,362
+0.20(+2.46%)
Jul 08, 2004
8.546
8.546
8.259
8.266
14,273,077
-0.32(-3.67%)
Jul 07, 2004
8.392
8.679
8.392
8.581
10,997,354
+0.18(+2.17%)
Jul 06, 2004
8.763
8.770
8.280
8.399
17,399,046
-0.38(-4.31%)
Jul 02, 2004
8.861
8.861
8.602
8.777
7,745,044
-0.04(-0.40%)
Jul 01, 2004
9.071
9.127
8.805
8.812
15,318,636
-0.34(-3.68%)
Jun 30, 2004
9.064
9.239
9.057
9.148
12,212,938
+0.11(+1.16%)
Jun 29, 2004
8.756
9.057
8.749
9.043
10,285,706
+0.29(+3.36%)
Jun 28, 2004
8.966
9.036
8.721
8.749
8,041,695
-0.15(-1.73%)
Jun 25, 2004
8.784
8.994
8.770
8.903
16,800,178
+0.15(+1.76%)
Jun 24, 2004
8.812
8.931
8.742
8.749
10,643,172
-0.06(-0.64%)
Jun 23, 2004
8.616
8.847
8.574
8.805
14,907,779
+0.22(+2.61%)
Jun 22, 2004
8.469
8.700
8.462
8.581
12,419,366
+0.13(+1.58%)
Jun 21, 2004
8.721
8.749
8.441
8.448
8,784,464
-0.25(-2.82%)
Jun 18, 2004
8.581
8.735
8.532
8.693
17,325,098
+0.26(+3.07%)
Jun 17, 2004
8.518
8.602
8.413
8.434
10,760,091
-0.17(-1.95%)
Jun 16, 2004
8.567
8.686
8.483
8.602
12,104,870
-0.20(-2.23%)
Jun 15, 2004
8.651
8.861
8.630
8.798
16,579,473
+0.39(+4.67%)
Jun 14, 2004
8.791
8.903
8.378
8.406
17,490,268
-0.59(-6.54%)
Jun 10, 2004
8.882
8.994
8.826
8.994
7,513,062
+0.11(+1.26%)
Jun 09, 2004
8.966
9.071
8.805
8.882
9,611,746
-0.23(-2.54%)
Jun 08, 2004
9.015
9.113
8.896
9.113
15,751,906
+0.10(+1.09%)
Jun 07, 2004
8.714
9.029
8.707
9.015
22,196,426
+0.40(+4.63%)
Jun 04, 2004
8.539
8.651
8.476
8.616
7,725,914
+0.22(+2.59%)
Jun 03, 2004
8.665
8.672
8.392
8.399
10,405,480
-0.27(-3.07%)
Jun 02, 2004
8.581
8.721
8.532
8.665
8,222,712
+0.08(+0.98%)
Jun 01, 2004
8.490
8.679
8.476
8.581
8,129,348
-0.10(-1.13%)
May 28, 2004
8.588
8.693
8.539
8.679
6,909,767
+0.14(+1.64%)
May 27, 2004
8.847
8.917
8.504
8.539
16,954,784
-0.31(-3.48%)
May 26, 2004
8.378
8.903
8.371
8.847
16,958,638
+0.18(+2.02%)
May 25, 2004
8.406
8.679
8.294
8.672
10,892,856
+0.19(+2.23%)
May 24, 2004
8.441
8.560
8.406
8.483
11,495,722
+0.15(+1.76%)
May 21, 2004
8.217
8.427
8.210
8.336
16,864,990
+0.18(+2.15%)
May 20, 2004
8.063
8.168
7.951
8.161
15,088,225
+0.17(+2.10%)
May 19, 2004
7.958
8.175
7.859
7.993
17,697,838
+0.27(+3.54%)
May 18, 2004
7.705
7.866
7.698
7.719
14,005,549
+0.11(+1.38%)
May 17, 2004
7.740
7.803
7.600
7.614
11,605,931
-0.31(-3.89%)
May 14, 2004
8.140
8.203
7.880
7.923
10,381,354
-0.22(-2.75%)
May 13, 2004
7.887
8.189
7.845
8.147
10,029,313
+0.12(+1.48%)
May 12, 2004
8.084
8.084
7.747
8.028
10,652,880
-0.01(-0.17%)
May 11, 2004
7.908
8.084
7.845
8.042
10,944,391
+0.20(+2.50%)
May 10, 2004
7.789
7.915
7.635
7.845
12,133,279
-0.26(-3.20%)
May 07, 2004
7.937
8.273
7.937
8.105
12,869,481
+0.03(+0.35%)
May 06, 2004
8.133
8.203
7.894
8.077
8,757,768
-0.18(-2.12%)
May 05, 2004
8.287
8.329
8.105
8.252
11,015,342
+0.19(+2.35%)
May 04, 2004
8.161
8.210
7.887
8.063
12,623,652
+0.18(+2.31%)
May 03, 2004
7.712
8.042
7.712
7.880
20,170,406
+0.15(+1.99%)
Apr 30, 2004
7.951
7.972
7.635
7.726
15,116,919
-0.13(-1.61%)
Apr 29, 2004
8.098
8.189
7.740
7.852
16,944,078
-0.29(-3.61%)
Apr 28, 2004
8.371
8.406
8.126
8.147
13,302,038
-0.30(-3.57%)
Apr 27, 2004
8.413
8.476
8.336
8.448
15,716,216
+0.01(+0.08%)
Apr 26, 2004
8.574
8.602
8.392
8.441
19,004,644
-0.06(-0.66%)
Apr 23, 2004
8.126
8.581
8.098
8.497
52,950,472
+1.32(+18.34%)
Apr 22, 2004
7.138
7.320
7.061
7.180
22,729,770
+0.04(+0.49%)
Apr 21, 2004
7.306
7.411
7.061
7.145
17,288,124
-0.08(-1.07%)
Apr 20, 2004
7.460
7.593
7.201
7.222
10,106,688
-0.15(-2.00%)
Apr 19, 2004
7.341
7.455
7.257
7.369
10,818,336
+0.03(+0.38%)
Apr 16, 2004
7.600
7.604
7.341
7.341
13,902,906
-0.22(-2.96%)
Apr 15, 2004
7.705
7.824
7.502
7.565
7,946,761
-0.08(-1.01%)
Apr 14, 2004
7.656
7.775
7.495
7.642
7,199,280
-0.09(-1.18%)
Apr 13, 2004
8.007
8.042
7.698
7.733
11,856,471
-0.27(-3.33%)
Apr 12, 2004
7.993
8.049
7.930
8.000
5,142,282
+0.03(+0.35%)
Apr 08, 2004
8.056
8.091
7.866
7.972
9,255,423
+0.10(+1.25%)
Apr 07, 2004
7.887
8.595
7.740
7.873
11,933,989
-0.15(-1.92%)
Apr 06, 2004
8.161
8.196
7.944
8.028
9,787,767
-0.25(-2.96%)
Apr 05, 2004
8.315
8.427
8.161
8.273
8,265,111
-0.04(-0.51%)
Apr 02, 2004
8.329
8.364
8.175
8.315
8,269,536
+0.24(+2.95%)
Apr 01, 2004
7.831
8.091
7.817
8.077
7,298,069
+0.25(+3.13%)
Mar 31, 2004
7.965
7.986
7.810
7.831
6,426,817
-0.06(-0.80%)
Mar 30, 2004
7.873
8.035
7.789
7.894
7,125,189
+0.02(+0.27%)
Mar 29, 2004
7.880
8.098
7.845
7.873
12,216,364
+0.13(+1.63%)
Mar 26, 2004
7.705
7.866
7.621
7.747
10,171,928
+0.11(+1.37%)
Mar 25, 2004
7.446
7.691
7.376
7.642
13,826,673
+0.42(+5.82%)
Mar 24, 2004
7.355
7.495
7.180
7.222
11,102,424
-0.13(-1.81%)
Mar 23, 2004
7.600
7.600
7.243
7.355
13,479,771
+0.12(+1.65%)
Mar 22, 2004
7.313
7.376
7.110
7.236
13,820,392
-0.17(-2.27%)
Mar 19, 2004
7.635
7.691
7.383
7.404
10,904,847
-0.22(-2.85%)
Mar 18, 2004
7.691
7.705
7.474
7.621
8,497,806
-0.06(-0.73%)
Mar 17, 2004
7.600
7.782
7.593
7.677
10,516,117
+0.22(+3.01%)
Mar 16, 2004
7.698
7.761
7.320
7.453
18,088,710
-0.16(-2.12%)
Mar 15, 2004
7.810
7.838
7.005
7.614
13,489,336
-0.32(-3.98%)
Mar 12, 2004
7.712
8.021
7.705
7.930
13,348,862
+0.21(+2.72%)
Mar 11, 2004
7.923
7.944
7.278
7.719
31,937,938
-0.41(-5.08%)
Mar 10, 2004
8.721
8.749
7.979
8.133
19,754,838
-0.37(-4.37%)
Mar 09, 2004
8.882
8.910
8.406
8.504
19,474,460
-0.38(-4.26%)
Mar 08, 2004
8.910
9.050
8.826
8.882
13,297,041
-0.04(-0.39%)
Mar 05, 2004
8.924
9.036
8.861
8.917
10,245,163
-0.08(-0.86%)
Mar 04, 2004
8.966
9.050
8.896
8.994
7,767,457
+0.03(+0.31%)
Mar 03, 2004
9.099
9.141
8.931
8.966
15,413,284
-0.13(-1.39%)
Mar 02, 2004
8.924
9.099
8.889
9.092
14,218,401
+0.17(+1.88%)
Mar 01, 2004
8.756
8.973
8.756
8.924
6,694,060
+0.13(+1.51%)
Feb 27, 2004
8.987
9.001
8.755
8.791
9,389,758
-0.06(-0.71%)
Feb 26, 2004
8.861
8.994
8.756
8.854
11,646,760
+0.05(+0.56%)
Feb 25, 2004
8.623
8.875
8.602
8.805
11,235,760
+0.18(+2.11%)
Feb 24, 2004
8.665
8.707
8.441
8.623
12,177,106
-0.12(-1.36%)
Feb 23, 2004
9.008
9.204
8.651
8.742
16,046,701
-0.29(-3.26%)
Feb 20, 2004
9.113
9.113
8.868
9.036
22,230,688
-0.08(-0.85%)
Feb 19, 2004
9.260
9.337
9.022
9.113
17,873,002
-0.12(-1.29%)
Feb 18, 2004
9.057
9.246
8.987
9.232
18,770,808
+0.25(+2.81%)
Feb 17, 2004
8.840
9.078
8.819
8.980
13,027,943
+0.29(+3.30%)
Feb 13, 2004
8.966
9.036
8.644
8.693
12,481,751
-0.17(-1.90%)
Feb 12, 2004
8.966
9.022
8.763
8.861
11,014,771
-0.15(-1.63%)
Feb 11, 2004
8.882
9.036
8.784
9.008
12,898,889
+0.13(+1.42%)
Feb 10, 2004
8.854
8.882
8.686
8.882
13,148,716
-0.02(-0.24%)
Feb 09, 2004
8.973
9.134
8.826
8.903
16,556,347
+0.06(+0.71%)
Feb 06, 2004
8.476
8.889
8.455
8.840
23,861,696
+0.56(+6.77%)
Feb 05, 2004
8.448
8.567
8.280
8.280
13,279,054
-0.12(-1.42%)
Feb 04, 2004
8.539
8.546
8.245
8.399
17,013,742
-0.34(-3.93%)
Feb 03, 2004
8.819
8.833
8.602
8.742
11,807,077
-0.10(-1.11%)
Feb 02, 2004
9.050
9.127
8.784
8.840
11,881,454
-0.21(-2.32%)
Jan 30, 2004
8.826
9.127
8.721
9.050
13,385,408
+0.31(+3.53%)
Jan 29, 2004
8.973
9.071
8.560
8.742
19,156,682
-0.27(-3.03%)
Jan 28, 2004
9.373
9.450
8.973
9.015
15,669,249
-0.34(-3.60%)
Jan 27, 2004
9.401
9.450
9.190
9.351
22,767,742
-0.05(-0.52%)
Jan 26, 2004
9.176
9.429
9.078
9.401
15,102,072
+0.13(+1.44%)
Jan 23, 2004
8.861
9.295
8.756
9.267
29,020,538
+0.23(+2.56%)
Jan 22, 2004
9.316
9.330
8.938
9.036
20,440,360
-0.34(-3.66%)
Jan 21, 2004
9.520
9.527
9.309
9.380
18,448,318
-0.27(-2.83%)
Jan 20, 2004
9.457
9.730
9.408
9.653
35,693,184
+0.26(+2.76%)
Jan 16, 2004
8.756
9.457
8.700
9.394
35,670,916
+0.69(+7.97%)
Jan 15, 2004
8.595
8.728
8.581
8.700
14,070,789
+0.09(+1.06%)
Jan 14, 2004
8.469
8.609
8.448
8.609
12,448,774
+0.15(+1.82%)
Jan 13, 2004
8.434
8.574
8.371
8.455
16,567,767
-0.04(-0.41%)
Jan 12, 2004
8.441
8.525
8.308
8.490
18,339,536
+0.08(+1.00%)
Jan 09, 2004
8.266
8.574
8.238
8.406
23,275,818
-0.01(-0.08%)
Jan 08, 2004
8.000
8.420
7.474
8.413
35,429,224
+0.41(+5.17%)
Jan 07, 2004
8.035
8.147
7.775
8.000
20,612,242
-0.04(-0.44%)
Jan 06, 2004
7.775
8.091
7.649
8.035
25,323,538
+0.32(+4.18%)
Jan 05, 2004
7.285
7.719
7.257
7.712
25,786,786
+0.52(+7.21%)
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
.