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 (%)
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%)
Jan 02, 2004 7.376 7.418 7.145 7.194 12,249,769 -0.11(-1.53%)
Dec 31, 2003 7.250 7.355 7.222 7.306 8,913,375 +0.06(+0.87%)
Dec 30, 2003 7.264 7.404 7.215 7.243 9,443,435 -0.04(-0.58%)
Dec 29, 2003 7.187 7.278 7.145 7.285 10,442,026 +0.10(+1.36%)
Dec 26, 2003 7.201 7.264 7.145 7.187 3,316,265 +0.04(+0.59%)
Dec 24, 2003 7.215 7.215 7.138 7.145 3,452,599 -0.07(-0.97%)
Dec 23, 2003 7.306 7.377 7.145 7.215 9,530,802 -0.04(-0.58%)
Dec 22, 2003 7.271 7.320 7.215 7.257 11,388,796 -0.05(-0.67%)
Dec 19, 2003 7.432 7.453 7.278 7.306 16,368,477 -0.08(-1.14%)
Dec 18, 2003 7.005 7.502 7.201 7.390 26,779,240 +0.39(+5.50%)
Dec 17, 2003 7.061 7.201 6.928 7.005 23,490,668 -0.17(-2.34%)
Dec 16, 2003 7.453 7.530 7.166 7.173 19,009,926 -0.39(-5.19%)
Dec 15, 2003 7.712 7.852 7.544 7.565 15,564,465 +0.01(+0.19%)
Dec 12, 2003 7.446 7.572 7.362 7.551 10,876,724 +0.20(+2.67%)
Dec 11, 2003 7.089 7.397 7.005 7.355 15,802,300 +0.29(+4.17%)
Dec 10, 2003 7.145 7.208 6.991 7.061 19,973,114 +0.13(+1.92%)
Dec 09, 2003 7.320 7.488 6.900 6.928 21,369,286 -0.39(-5.36%)
Dec 08, 2003 7.320 7.439 7.061 7.320 16,962,064 -0.06(-0.76%)
Dec 05, 2003 7.530 7.565 7.348 7.376 12,251,054 -0.22(-2.95%)
Dec 04, 2003 7.733 7.859 7.481 7.600 14,305,911 -0.13(-1.72%)
Dec 03, 2003 7.958 7.986 7.712 7.733 9,763,641 -0.17(-2.13%)
Dec 02, 2003 8.028 8.056 7.880 7.901 14,257,945 -0.19(-2.34%)
Dec 01, 2003 8.063 8.154 8.042 8.091 10,201,194 +0.06(+0.70%)
Nov 28, 2003 7.986 8.056 7.930 8.035 3,314,552 +0.01(+0.17%)
Nov 26, 2003 8.000 8.105 7.923 8.021 8,246,838 +0.02(+0.26%)
Nov 25, 2003 7.958 8.105 8.000 8.000 13,912,328 +0.04(+0.53%)
Nov 24, 2003 7.754 7.986 7.726 7.958 11,903,296 +0.35(+4.60%)
Nov 21, 2003 7.593 7.782 7.544 7.607 8,723,507 +0.01(+0.18%)
Nov 20, 2003 7.663 7.887 7.495 7.593 14,835,686 -0.07(-0.91%)
Nov 19, 2003 7.516 7.705 7.383 7.663 17,823,466 +0.28(+3.80%)
Nov 18, 2003 7.775 7.923 7.257 7.383 25,521,400 -0.39(-5.05%)
Nov 17, 2003 7.951 7.972 7.600 7.775 29,347,168 -0.34(-4.23%)
Nov 14, 2003 8.231 8.329 7.705 8.119 9,391,756 -0.11(-1.36%)
Nov 13, 2003 8.280 8.315 8.210 8.231 13,184,262 +0.04(+0.51%)
Nov 12, 2003 8.091 8.231 8.112 8.189 16,016,008 +0.10(+1.21%)
Nov 11, 2003 8.343 8.357 8.063 8.091 11,361,387 -0.25(-3.02%)
Nov 10, 2003 8.406 8.616 8.336 8.343 16,465,553 -0.06(-0.75%)
Nov 07, 2003 8.413 8.644 8.371 8.406 15,783,027 -0.01(-0.08%)
Nov 06, 2003 8.357 8.455 8.273 8.413 13,325,736 +0.17(+2.04%)
Nov 05, 2003 7.894 8.267 8.077 8.245 13,382,839 +0.07(+0.86%)
Nov 04, 2003 7.894 8.182 7.866 8.175 21,099,902 +0.32(+4.01%)
Nov 03, 2003 7.691 7.866 7.705 7.859 8,709,275 +0.17(+2.19%)
Oct 31, 2003 7.845 7.873 7.383 7.691 8,738,353 -0.15(-1.96%)
Oct 30, 2003 7.901 7.951 7.866 7.845 14,735,613 -0.06(-0.71%)
Oct 29, 2003 7.873 7.915 7.824 7.901 19,108,716 +0.02(+0.27%)
Oct 28, 2003 7.684 7.951 7.649 7.880 21,986,714 +0.34(+4.46%)
Oct 27, 2003 7.390 7.579 7.306 7.544 11,291,007 +0.27(+3.66%)
Oct 24, 2003 7.355 7.383 7.215 7.278 10,880,721 -0.15(-1.98%)
Oct 23, 2003 7.166 7.425 7.096 7.425 21,175,136 +0.14(+1.92%)
Oct 22, 2003 7.495 7.523 7.215 7.285 16,051,127 -0.27(-3.53%)
Oct 21, 2003 7.565 7.614 7.495 7.551 15,062,528 -0.01(-0.09%)
Oct 20, 2003 7.705 7.705 7.495 7.558 18,407,202 -0.15(-1.91%)
Oct 17, 2003 7.775 7.789 7.621 7.705 13,797,265 +0.00(+0.00%)
Oct 16, 2003 7.530 7.775 7.481 7.705 19,630,066 +0.04(+0.46%)
Oct 15, 2003 7.817 7.887 7.635 7.670 28,840,092 -0.15(-1.88%)
Oct 14, 2003 7.775 7.817 7.719 7.817 14,957,458 +0.08(+1.00%)
Oct 13, 2003 7.670 7.796 7.677 7.740 23,199,156 +0.07(+0.91%)
Oct 10, 2003 7.544 7.691 7.509 7.670 24,078,260 +0.13(+1.67%)
Oct 09, 2003 7.432 7.649 7.488 7.544 16,546,925 +0.11(+1.51%)
Oct 08, 2003 7.439 7.467 7.146 7.432 16,331,075 -0.01(-0.09%)
Oct 07, 2003 7.026 7.460 6.935 7.439 23,326,354 +0.29(+4.02%)
Oct 06, 2003 6.865 7.124 6.795 7.152 16,482,541 +0.29(+4.18%)
Oct 03, 2003 6.725 6.963 6.725 6.865 19,693,736 +0.21(+3.16%)
Oct 02, 2003 6.508 6.655 6.465 6.655 14,969,307 +0.11(+1.60%)
Oct 01, 2003 6.606 6.648 6.479 6.550 18,879,018 -0.05(-0.74%)
Sep 30, 2003 6.606 6.732 6.339 6.599 19,929,572 -0.13(-1.88%)
Sep 29, 2003 6.311 6.725 6.360 6.725 20,091,174 +0.41(+6.55%)
Sep 26, 2003 6.374 6.381 6.206 6.311 14,187,993 -0.01(-0.11%)
Sep 25, 2003 6.606 6.620 6.318 6.318 15,012,563 -0.29(-4.35%)
Sep 24, 2003 6.662 6.774 6.557 6.606 19,306,150 -0.06(-0.84%)
Sep 23, 2003 6.795 6.914 6.641 6.662 20,293,034 -0.13(-1.96%)
Sep 22, 2003 6.886 6.893 6.718 6.795 17,769,932 -0.21(-3.00%)
Sep 19, 2003 6.781 7.026 6.753 7.005 35,516,592 +0.19(+2.78%)
Sep 18, 2003 6.550 6.844 6.430 6.816 27,769,408 +0.27(+4.06%)
Sep 17, 2003 6.473 6.550 6.360 6.550 17,111,818 +0.08(+1.19%)
Sep 16, 2003 6.108 6.473 6.108 6.473 15,081,515 +0.36(+5.96%)
Sep 15, 2003 6.024 6.122 5.954 6.108 7,634,264 +0.09(+1.51%)
Sep 12, 2003 5.989 6.024 5.877 6.017 6,450,658 +0.04(+0.70%)
Sep 11, 2003 5.968 6.024 5.856 5.975 10,320,967 +0.03(+0.47%)
Sep 10, 2003 6.164 6.164 5.940 5.947 12,478,753 -0.29(-4.71%)
Sep 09, 2003 6.325 6.374 6.178 6.241 12,381,107 -0.08(-1.33%)
Sep 08, 2003 6.157 6.367 6.157 6.325 17,377,490 +0.19(+3.08%)
Sep 05, 2003 5.989 6.206 5.898 6.136 14,349,738 +0.14(+2.34%)
Sep 04, 2003 5.919 6.122 5.919 5.996 13,595,691 -0.04(-0.70%)
Sep 03, 2003 5.849 6.094 5.828 6.038 16,648,426 +0.23(+3.98%)
Sep 02, 2003 5.779 5.849 5.625 5.807 9,232,296 +0.03(+0.48%)
Aug 29, 2003 5.709 5.793 5.709 5.779 7,653,536 +0.01(+0.12%)
Aug 28, 2003 5.898 5.905 5.730 5.772 5,890,048 -0.08(-1.44%)
Aug 27, 2003 5.744 5.863 5.737 5.856 7,444,824 +0.11(+1.95%)
Aug 26, 2003 5.611 5.772 5.583 5.744 10,020,319 +0.09(+1.61%)
Aug 25, 2003 5.709 5.716 5.590 5.653 7,769,598 -0.10(-1.71%)
Aug 22, 2003 5.954 5.954 5.660 5.751 12,386,246 -0.11(-1.79%)
Aug 21, 2003 5.891 5.961 5.814 5.856 10,535,104 -0.01(-0.24%)
Aug 20, 2003 5.688 5.884 5.674 5.870 10,913,698 +0.13(+2.20%)
Aug 19, 2003 5.737 5.765 5.660 5.744 10,280,852 +0.04(+0.74%)
Aug 18, 2003 5.618 5.709 5.604 5.702 8,010,716 +0.11(+1.88%)
Aug 15, 2003 5.576 5.604 5.499 5.597 4,606,940 +0.02(+0.38%)
Aug 14, 2003 5.534 5.583 5.429 5.576 8,783,893 +0.05(+0.89%)
Aug 13, 2003 5.387 5.527 5.366 5.527 8,177,743 +0.18(+3.41%)
Aug 12, 2003 5.191 5.359 5.191 5.345 6,192,409 +0.13(+2.42%)
Aug 11, 2003 5.163 5.261 5.156 5.219 5,399,960 +0.06(+1.09%)
Aug 08, 2003 5.149 5.233 5.079 5.163 7,271,230 +0.02(+0.41%)
Aug 07, 2003 5.079 5.156 5.051 5.142 11,442,616 +0.06(+1.10%)
Aug 06, 2003 5.149 5.268 5.008 5.086 15,943,059 -0.18(-3.46%)
Aug 05, 2003 5.464 5.492 5.247 5.268 13,988,560 -0.28(-5.05%)
Aug 04, 2003 5.660 5.709 5.485 5.548 10,407,479 -0.18(-3.18%)
Aug 01, 2003 5.653 5.744 5.639 5.730 7,454,531 +0.03(+0.49%)
Jul 31, 2003 5.709 5.779 5.639 5.702 15,621,711 +0.10(+1.75%)
Jul 30, 2003 5.576 5.639 5.499 5.604 9,912,537 +0.06(+1.01%)
Jul 29, 2003 5.639 5.667 5.464 5.548 9,431,015 -0.09(-1.62%)
Jul 28, 2003 5.744 5.744 5.625 5.639 9,680,698 -0.05(-0.86%)
Jul 25, 2003 5.674 5.758 5.625 5.688 14,841,539 +0.04(+0.74%)
Jul 24, 2003 5.758 5.793 5.646 5.646 34,147,832 -0.43(-7.14%)
Jul 23, 2003 5.940 6.136 5.849 6.080 26,604,790 +0.32(+5.47%)
Jul 22, 2003 5.779 5.779 5.492 5.765 35,412,808 +0.50(+9.59%)
Jul 21, 2003 5.366 5.982 5.261 5.261 9,529,089 -0.09(-1.70%)
Jul 18, 2003 5.394 5.499 5.289 5.352 11,040,182 +0.08(+1.46%)
Jul 17, 2003 5.464 5.646 5.254 5.275 13,995,841 -0.47(-8.17%)
Jul 16, 2003 5.912 5.919 5.688 5.744 11,604,218 -0.17(-2.84%)
Jul 15, 2003 5.863 5.926 5.744 5.912 10,328,962 +0.04(+0.60%)
Jul 14, 2003 6.094 6.108 5.821 5.877 9,521,951 -0.08(-1.29%)
Jul 11, 2003 5.884 6.024 5.884 5.954 11,518,992 +0.10(+1.67%)
Jul 10, 2003 5.919 6.052 5.744 5.856 14,581,862 -0.27(-4.35%)
Jul 09, 2003 5.828 6.199 5.758 6.122 21,420,822 +0.27(+4.55%)
Jul 08, 2003 5.597 5.884 5.548 5.856 16,349,919 +0.32(+5.69%)
Jul 07, 2003 5.464 5.541 5.394 5.541 9,634,445 +0.17(+3.13%)
Jul 03, 2003 5.275 5.485 5.268 5.373 4,626,212 -0.06(-1.16%)
Jul 02, 2003 5.254 5.464 5.240 5.436 20,670,058 +0.21(+4.02%)
Jul 01, 2003 5.170 5.226 5.029 5.226 11,208,636 +0.05(+0.95%)
Jun 30, 2003 5.254 5.338 5.086 5.177 8,967,623 -0.08(-1.47%)
Jun 27, 2003 5.254 5.338 5.226 5.254 7,973,171 +0.01(+0.13%)
Jun 26, 2003 5.247 5.296 5.163 5.247 8,823,437 +0.11(+2.04%)
Jun 25, 2003 5.029 5.254 5.015 5.142 13,130,728 +0.15(+2.95%)
Jun 24, 2003 5.198 5.317 4.833 4.994 21,387,274 -0.12(-2.33%)
Jun 23, 2003 5.499 5.541 5.008 5.114 24,929,954 -0.42(-7.59%)
Jun 20, 2003 5.709 5.709 5.499 5.534 23,674,540 -0.08(-1.50%)
Jun 19, 2003 5.583 5.723 5.541 5.618 13,410,962 +0.05(+0.88%)
Jun 18, 2003 5.513 5.583 5.422 5.569 8,715,940 +0.03(+0.51%)
Jun 17, 2003 5.464 5.569 5.443 5.541 12,980,975 +0.11(+1.93%)
Jun 16, 2003 5.394 5.450 5.254 5.436 10,206,618 +0.11(+2.11%)
Jun 13, 2003 5.506 5.569 5.296 5.324 12,153,551 -0.16(-2.94%)
Jun 12, 2003 5.604 5.639 5.429 5.485 11,077,299 -0.05(-0.89%)
Jun 11, 2003 5.450 5.576 5.359 5.534 12,935,007 +0.14(+2.60%)
Jun 10, 2003 5.401 5.541 5.289 5.394 9,020,871 +0.00(+0.00%)
Jun 09, 2003 5.429 5.485 5.184 5.394 13,022,375 -0.11(-1.91%)
Jun 06, 2003 5.800 5.947 5.471 5.499 28,121,306 -0.04(-0.63%)
Jun 05, 2003 5.359 5.611 5.247 5.534 19,864,760 +0.13(+2.46%)
Jun 04, 2003 4.959 5.429 4.952 5.401 23,083,808 +0.48(+9.67%)
Jun 03, 2003 5.135 5.135 4.833 4.924 21,850,524 -0.20(-3.83%)
Jun 02, 2003 5.268 5.527 5.100 5.121 28,179,408 +0.00(+0.00%)
May 30, 2003 4.791 5.149 4.763 5.121 31,951,500 +0.33(+6.87%)
May 29, 2003 4.448 4.833 4.448 4.791 26,137,114 +0.38(+8.57%)
May 28, 2003 4.553 4.553 4.378 4.413 15,172,166 -0.09(-2.02%)
May 27, 2003 4.238 4.504 4.210 4.504 15,253,824 +0.29(+6.81%)
May 23, 2003 4.196 4.308 4.154 4.217 9,911,681 +0.01(+0.33%)
May 22, 2003 4.007 4.245 4.000 4.203 14,490,069 +0.19(+4.71%)
May 21, 2003 4.098 4.189 4.007 4.014 9,328,515 -0.18(-4.18%)
May 20, 2003 4.203 4.273 4.070 4.189 11,577,522 -0.02(-0.50%)
May 19, 2003 4.273 4.336 4.203 4.210 10,327,963 -0.20(-4.45%)
May 16, 2003 4.343 4.406 4.210 4.406 11,716,569 +0.06(+1.29%)
May 15, 2003 4.378 4.413 4.308 4.350 11,867,464 -0.04(-0.80%)
May 14, 2003 4.357 4.637 4.287 4.385 15,979,177 +0.08(+1.79%)
May 13, 2003 4.203 4.378 4.182 4.308 22,743,474 +0.12(+2.84%)
May 12, 2003 4.070 4.189 4.070 4.189 10,839,892 +0.06(+1.36%)
May 09, 2003 4.063 4.133 4.042 4.133 7,712,352 +0.09(+2.25%)
May 08, 2003 4.084 4.168 4.000 4.042 11,278,873 -0.09(-2.20%)
May 07, 2003 4.035 4.175 4.035 4.133 26,570,812 +0.14(+3.51%)
May 06, 2003 3.944 4.077 3.916 3.993 21,226,242 +0.06(+1.42%)
May 05, 2003 3.853 3.951 3.832 3.937 19,631,494 +0.13(+3.50%)
May 02, 2003 3.804 3.818 3.748 3.804 13,555,576 -0.01(-0.18%)
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.