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

Corning (NY: GLW )

37.17 -0.19 (-0.51%)
Streaming Delayed Price Updated: 10:07 AM EDT, Jun 4, 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 3.762 3.797 3.692 3.797 19,245,150 +0.00(+0.00%)
Apr 29, 2003 3.776 3.839 3.748 3.797 31,800,350 -0.18(-4.41%)
Apr 28, 2003 4.203 4.203 3.965 3.972 9,266,400 -0.05(-1.22%)
Apr 25, 2003 4.042 4.063 3.951 4.021 8,147,768 -0.06(-1.37%)
Apr 24, 2003 4.105 4.224 4.049 4.077 14,099,386 -0.04(-1.02%)
Apr 23, 2003 4.273 4.308 4.028 4.119 20,579,628 -0.23(-5.31%)
Apr 22, 2003 4.217 4.378 4.196 4.350 22,085,556 +0.07(+1.64%)
Apr 21, 2003 4.203 4.294 4.175 4.280 16,669,698 +0.08(+1.83%)
Apr 17, 2003 4.070 4.203 4.049 4.203 13,757,201 +0.14(+3.45%)
Apr 16, 2003 4.203 4.238 4.049 4.063 8,225,855 -0.13(-3.01%)
Apr 15, 2003 4.098 4.203 4.091 4.189 13,313,089 +0.13(+3.10%)
Apr 14, 2003 3.979 4.070 3.944 4.063 5,801,867 +0.08(+2.11%)
Apr 11, 2003 4.063 4.105 3.965 3.979 6,888,236 -0.08(-2.07%)
Apr 10, 2003 3.888 4.063 3.860 4.063 7,134,490 +0.18(+4.50%)
Apr 09, 2003 4.119 4.119 3.888 3.888 7,840,986 -0.14(-3.48%)
Apr 08, 2003 4.098 4.098 3.986 4.028 9,816,151 -0.07(-1.71%)
Apr 07, 2003 4.133 4.273 4.084 4.098 12,462,267 +0.07(+1.74%)
Apr 04, 2003 4.133 4.133 3.930 4.028 7,862,971 -0.07(-1.71%)
Apr 03, 2003 4.133 4.168 4.098 4.098 7,955,905 -0.04(-0.85%)
Apr 02, 2003 4.168 4.196 4.133 4.133 12,075,970 +0.03(+0.68%)
Apr 01, 2003 4.119 4.154 4.042 4.105 11,642,850 +0.01(+0.34%)
Mar 31, 2003 4.105 4.189 4.077 4.091 10,759,622 -0.11(-2.67%)
Mar 28, 2003 4.252 4.301 4.175 4.203 14,313,519 -0.01(-0.33%)
Mar 27, 2003 4.049 4.266 4.049 4.217 13,691,248 +0.01(+0.33%)
Mar 26, 2003 4.189 4.224 4.133 4.203 10,465,831 +0.08(+1.87%)
Mar 25, 2003 4.119 4.203 4.077 4.126 12,136,641 -0.01(-0.17%)
Mar 24, 2003 4.203 4.238 4.077 4.133 12,579,469 -0.15(-3.59%)
Mar 21, 2003 4.406 4.483 4.273 4.287 20,221,026 -0.02(-0.49%)
Mar 20, 2003 4.315 4.336 4.217 4.308 21,433,020 -0.07(-1.60%)
Mar 19, 2003 4.266 4.413 4.238 4.378 30,289,998 +0.18(+4.17%)
Mar 18, 2003 4.133 4.217 4.119 4.203 22,877,562 +0.14(+3.45%)
Mar 17, 2003 4.063 4.133 3.818 4.063 25,333,956 -0.06(-1.53%)
Mar 14, 2003 4.210 4.245 4.084 4.126 32,365,090 +0.13(+3.33%)
Mar 13, 2003 3.888 4.014 3.839 3.993 20,190,048 +0.19(+4.97%)
Mar 12, 2003 3.853 3.902 3.734 3.804 18,846,148 -0.03(-0.73%)
Mar 11, 2003 3.986 4.098 3.811 3.832 13,574,617 -0.04(-1.08%)
Mar 10, 2003 4.056 4.196 3.860 3.874 18,296,968 -0.18(-4.49%)
Mar 07, 2003 3.692 4.084 3.678 4.056 21,825,312 +0.20(+5.27%)
Mar 06, 2003 3.727 3.923 3.671 3.853 20,542,796 +0.08(+2.23%)
Mar 05, 2003 3.580 3.783 3.566 3.769 20,126,664 +0.25(+7.17%)
Mar 04, 2003 3.629 3.629 3.488 3.517 9,877,251 -0.06(-1.57%)
Mar 03, 2003 3.362 3.650 3.362 3.573 12,585,750 +0.13(+3.66%)
Feb 28, 2003 3.383 3.495 3.376 3.446 9,380,890 +0.08(+2.50%)
Feb 27, 2003 3.362 3.467 3.327 3.362 8,547,769 +0.04(+1.27%)
Feb 26, 2003 3.425 3.495 3.257 3.320 8,130,066 -0.07(-2.07%)
Feb 25, 2003 3.404 3.460 3.180 3.390 12,885,536 -0.04(-1.02%)
Feb 24, 2003 3.432 3.495 3.397 3.425 9,925,787 -0.07(-2.00%)
Feb 21, 2003 3.545 3.587 3.397 3.495 13,731,363 -0.11(-2.92%)
Feb 20, 2003 3.713 3.713 3.552 3.601 12,628,719 -0.05(-1.34%)
Feb 19, 2003 3.741 3.748 3.636 3.650 12,380,182 -0.03(-0.76%)
Feb 18, 2003 3.713 3.748 3.643 3.678 18,928,376 +0.05(+1.35%)
Feb 14, 2003 3.573 3.650 3.545 3.629 13,912,519 +0.09(+2.57%)
Feb 13, 2003 3.467 3.601 3.397 3.538 16,899,250 +0.07(+2.02%)
Feb 12, 2003 3.573 3.713 3.446 3.467 18,538,082 -0.27(-7.30%)
Feb 11, 2003 3.916 3.930 3.608 3.741 31,502,990 -0.04(-1.11%)
Feb 10, 2003 3.292 3.797 3.264 3.783 40,852,904 +0.58(+18.16%)
Feb 07, 2003 3.117 3.257 3.047 3.201 25,939,668 +0.26(+8.81%)
Feb 06, 2003 2.830 2.956 2.816 2.942 7,303,940 +0.11(+3.96%)
Feb 05, 2003 2.858 2.963 2.816 2.830 10,158,907 +0.01(+0.50%)
Feb 04, 2003 2.830 2.865 2.767 2.816 6,839,129 -0.06(-1.95%)
Feb 03, 2003 2.823 2.998 2.816 2.872 9,548,627 +0.01(+0.49%)
Jan 31, 2003 2.837 2.921 2.816 2.858 12,482,538 -0.04(-1.21%)
Jan 30, 2003 3.019 3.040 2.886 2.893 6,751,619 -0.15(-5.06%)
Jan 29, 2003 2.907 3.075 2.809 3.047 10,489,957 +0.13(+4.57%)
Jan 28, 2003 2.795 2.935 2.774 2.914 9,482,817 +0.15(+5.58%)
Jan 27, 2003 2.697 2.830 2.697 2.760 11,425,005 -0.04(-1.50%)
Jan 24, 2003 2.886 2.914 2.725 2.802 18,749,218 -0.25(-8.26%)
Jan 23, 2003 3.082 3.096 2.382 3.054 12,077,683 +0.20(+7.13%)
Jan 22, 2003 2.872 3.026 2.837 2.851 12,399,740 -0.02(-0.73%)
Jan 21, 2003 3.005 3.222 2.823 2.872 12,648,277 -0.13(-4.43%)
Jan 17, 2003 2.732 3.152 2.732 3.005 18,910,388 +0.10(+3.37%)
Jan 16, 2003 3.292 3.320 2.907 2.907 16,996,608 -0.39(-11.89%)
Jan 15, 2003 3.306 3.320 3.166 3.299 11,525,791 -0.01(-0.21%)
Jan 14, 2003 3.222 3.362 3.166 3.306 12,608,591 +0.08(+2.39%)
Jan 13, 2003 3.187 3.313 3.131 3.229 17,178,764 +0.07(+2.22%)
Jan 10, 2003 2.844 3.313 2.844 3.159 30,666,728 +0.18(+6.12%)
Jan 09, 2003 2.683 2.977 2.683 2.977 21,454,290 +0.34(+12.73%)
Jan 08, 2003 2.802 2.809 2.585 2.641 12,394,315 -0.17(-5.99%)
Jan 07, 2003 2.802 2.865 2.760 2.809 14,056,131 +0.04(+1.52%)
Jan 06, 2003 2.725 2.837 2.697 2.767 13,550,206 +0.10(+3.67%)
Jan 03, 2003 2.648 2.788 2.536 2.669 11,599,738 +0.04(+1.60%)
Jan 02, 2003 2.403 2.648 2.340 2.627 13,580,756 +0.31(+13.29%)
Dec 31, 2002 2.172 2.389 2.172 2.319 13,210,591 +0.14(+6.43%)
Dec 30, 2002 2.249 2.270 2.172 2.179 10,297,808 -0.08(-3.42%)
Dec 27, 2002 2.326 2.326 2.214 2.256 10,006,730 +0.07(+3.21%)
Dec 26, 2002 2.277 2.340 2.179 2.186 7,981,315 -0.09(-4.00%)
Dec 24, 2002 2.312 2.340 2.256 2.277 4,613,285 -0.07(-2.99%)
Dec 23, 2002 2.277 2.382 2.186 2.347 11,428,431 +0.07(+3.08%)
Dec 20, 2002 2.438 2.452 2.242 2.277 13,845,567 -0.07(-2.99%)
Dec 19, 2002 2.466 2.564 2.249 2.347 13,244,995 -0.17(-6.69%)
Dec 18, 2002 2.557 2.683 2.487 2.515 10,572,327 -0.10(-3.75%)
Dec 17, 2002 2.697 2.718 2.592 2.613 7,713,220 -0.12(-4.36%)
Dec 16, 2002 2.634 2.781 2.627 2.732 7,870,822 +0.10(+3.72%)
Dec 13, 2002 2.634 2.690 2.522 2.634 6,512,790 -0.11(-3.84%)
Dec 12, 2002 2.802 2.907 2.697 2.739 9,648,556 -0.06(-2.25%)
Dec 11, 2002 2.627 2.900 2.536 2.802 14,712,378 +0.18(+6.67%)
Dec 10, 2002 2.417 2.627 2.417 2.627 11,416,154 +0.27(+11.28%)
Dec 09, 2002 2.592 2.634 2.333 2.361 17,229,014 -0.34(-12.47%)
Dec 06, 2002 2.634 2.781 2.522 2.697 13,962,484 -0.07(-2.53%)
Dec 05, 2002 3.005 3.075 2.697 2.767 19,861,424 -0.20(-6.62%)
Dec 04, 2002 2.802 2.991 2.697 2.963 28,015,902 -0.19(-6.00%)
Dec 03, 2002 3.495 3.495 3.124 3.152 19,976,200 -0.34(-9.82%)
Dec 02, 2002 3.306 3.488 3.222 3.495 29,856,878 +0.39(+12.64%)
Nov 29, 2002 2.956 3.131 2.907 3.103 13,346,208 +0.22(+7.52%)
Nov 27, 2002 2.697 2.914 2.592 2.886 21,642,728 +0.26(+9.87%)
Nov 26, 2002 2.837 2.900 2.627 2.627 22,485,984 -0.25(-8.54%)
Nov 25, 2002 2.886 2.970 2.655 2.872 27,190,348 -0.01(-0.24%)
Nov 22, 2002 3.082 3.187 2.872 2.879 29,806,770 -0.31(-9.67%)
Nov 21, 2002 3.152 3.257 3.047 3.187 40,126,848 +0.23(+7.82%)
Nov 20, 2002 2.816 3.082 2.809 2.956 29,723,544 +0.19(+6.84%)
Nov 19, 2002 2.662 2.928 2.592 2.767 29,894,136 +0.11(+3.95%)
Nov 18, 2002 2.452 2.732 2.445 2.662 28,785,498 +0.29(+12.09%)
Nov 15, 2002 2.361 2.389 2.193 2.375 17,325,088 +0.01(+0.59%)
Nov 14, 2002 2.102 2.417 2.102 2.361 35,252,748 +0.30(+14.63%)
Nov 13, 2002 1.912 2.059 1.863 2.059 37,573,808 +0.25(+13.51%)
Nov 12, 2002 1.891 1.891 1.758 1.814 20,873,132 +0.30(+19.91%)
Nov 11, 2002 1.681 1.681 1.513 1.513 8,956,906 -0.17(-10.00%)
Nov 08, 2002 1.842 1.870 1.625 1.681 12,159,054 -0.15(-8.40%)
Nov 07, 2002 1.961 1.961 1.751 1.835 16,257,992 -0.13(-6.76%)
Nov 06, 2002 1.730 1.982 1.681 1.968 27,430,606 +0.35(+21.65%)
Nov 05, 2002 1.534 1.625 1.513 1.618 9,444,559 +0.11(+7.44%)
Nov 04, 2002 1.499 1.618 1.485 1.506 18,951,074 +0.06(+4.37%)
Nov 01, 2002 1.331 1.450 1.317 1.443 11,689,959 +0.13(+10.16%)
Oct 31, 2002 1.408 1.499 1.310 1.310 16,997,180 -0.11(-7.43%)
Oct 30, 2002 1.247 1.471 1.184 1.415 14,778,188 +0.10(+7.45%)
Oct 29, 2002 1.429 1.450 1.296 1.317 7,940,059 -0.10(-6.93%)
Oct 28, 2002 1.429 1.471 1.401 1.415 11,019,152 +0.04(+2.54%)
Oct 25, 2002 1.436 1.436 1.352 1.380 12,581,753 -0.02(-1.50%)
Oct 24, 2002 1.261 1.471 1.240 1.401 26,899,984 +0.20(+16.96%)
Oct 23, 2002 1.135 1.226 1.107 1.198 33,958,100 +0.07(+6.21%)
Oct 22, 2002 1.156 1.191 1.100 1.128 8,671,966 -0.03(-2.42%)
Oct 21, 2002 1.114 1.163 1.086 1.156 8,862,402 +0.07(+6.45%)
Oct 18, 2002 1.128 1.128 1.051 1.086 11,328,645 -0.04(-3.73%)
Oct 17, 2002 1.149 1.177 1.121 1.128 8,253,264 +0.06(+5.92%)
Oct 16, 2002 1.086 1.114 1.051 1.065 6,084,095 -0.09(-7.88%)
Oct 15, 2002 1.086 1.156 1.037 1.156 14,891,679 +0.14(+13.79%)
Oct 14, 2002 1.037 1.037 0.9597 1.016 6,484,524 -0.02(-2.03%)
Oct 11, 2002 1.009 1.072 0.9737 1.037 11,491,387 +0.10(+10.45%)
Oct 10, 2002 0.9317 0.9947 0.8686 0.9387 10,722,648 +0.08(+8.94%)
Oct 09, 2002 0.7916 0.9597 0.7916 0.8616 18,117,382 +0.09(+11.82%)
Oct 08, 2002 0.9667 0.9737 0.7705 0.7705 20,165,066 -0.16(-17.29%)
Oct 07, 2002 1.016 1.016 0.8896 0.9317 7,444,983 +0.00(+0.00%)
Oct 04, 2002 0.9807 1.016 0.9106 0.9317 8,572,608 -0.02(-2.21%)
Oct 03, 2002 1.037 1.093 0.9527 0.9527 13,847,280 -0.15(-13.92%)
Oct 02, 2002 1.149 1.170 0.9807 1.107 7,929,780 -0.01(-1.25%)
Oct 01, 2002 1.114 1.170 1.030 1.121 18,703,536 +0.00(+0.00%)
Sep 30, 2002 1.023 1.191 0.9527 1.121 14,244,283 +0.10(+9.59%)
Sep 27, 2002 1.142 1.156 1.002 1.023 21,934,662 -0.13(-11.51%)
Sep 26, 2002 1.205 1.226 1.156 1.156 5,526,349 -0.03(-2.37%)
Sep 25, 2002 1.198 1.247 1.163 1.184 10,771,899 +0.01(+0.59%)
Sep 24, 2002 1.205 1.275 1.177 1.177 9,425,287 -0.05(-4.00%)
Sep 23, 2002 1.233 1.254 1.205 1.226 10,746,203 -0.06(-4.89%)
Sep 20, 2002 1.261 1.317 1.191 1.289 10,089,956 +0.10(+8.24%)
Sep 19, 2002 1.226 1.233 1.156 1.191 10,967,902 -0.05(-3.95%)
Sep 18, 2002 1.296 1.317 1.226 1.240 13,006,022 -0.06(-4.84%)
Sep 17, 2002 1.422 1.422 1.261 1.303 9,240,276 -0.07(-5.10%)
Sep 16, 2002 1.408 1.422 1.303 1.373 10,553,769 -0.04(-2.49%)
Sep 13, 2002 1.436 1.436 1.373 1.408 9,276,964 -0.05(-3.37%)
Sep 12, 2002 1.506 1.513 1.415 1.457 11,665,977 -0.05(-3.26%)
Sep 11, 2002 1.506 1.576 1.499 1.506 11,255,840 +0.01(+0.47%)
Sep 10, 2002 1.499 1.520 1.471 1.499 7,591,735 +0.03(+1.90%)
Sep 09, 2002 1.485 1.513 1.415 1.471 8,159,759 -0.01(-0.47%)
Sep 06, 2002 1.471 1.527 1.457 1.478 14,293,962 +0.04(+2.93%)
Sep 05, 2002 1.422 1.450 1.373 1.436 15,436,291 -0.02(-1.44%)
Sep 04, 2002 1.415 1.471 1.359 1.457 9,992,169 +0.10(+7.22%)
Sep 03, 2002 1.331 1.436 1.261 1.359 13,892,962 -0.04(-3.00%)
Aug 30, 2002 1.443 1.457 1.387 1.401 10,577,466 -0.05(-3.38%)
Aug 29, 2002 1.331 1.450 1.296 1.450 15,947,784 +0.08(+6.15%)
Aug 28, 2002 1.534 1.548 1.352 1.366 31,807,060 -0.24(-14.85%)
Aug 27, 2002 1.646 1.632 1.513 1.604 23,390,340 +0.05(+3.15%)
Aug 26, 2002 1.387 1.576 1.387 1.555 28,092,276 +0.18(+13.27%)
Aug 23, 2002 1.401 1.436 1.373 1.373 21,739,516 -0.03(-2.00%)
Aug 22, 2002 1.247 1.471 1.226 1.401 42,521,856 +0.15(+12.36%)
Aug 21, 2002 1.268 1.282 1.184 1.247 28,779,644 -0.01(-0.56%)
Aug 20, 2002 1.142 1.268 1.128 1.254 59,483,060 +0.14(+12.58%)
Aug 16, 2002 1.114 1.135 1.100 1.114 19,326,806 +0.01(+1.27%)
Aug 15, 2002 1.114 1.114 1.093 1.100 15,873,551 +0.01(+1.29%)
Aug 14, 2002 1.107 1.107 1.065 1.086 19,219,596 -0.01(-1.27%)
Aug 13, 2002 1.114 1.121 1.093 1.100 28,096,844 -0.01(-1.26%)
Aug 12, 2002 1.093 1.114 1.072 1.114 2,255,536 -0.01(-0.63%)
Aug 07, 2002 1.184 1.156 1.072 1.121 20,931,378 +0.00(+0.00%)
Aug 06, 2002 1.170 1.177 1.079 1.121 38,704,148 -0.01(-1.23%)
Aug 05, 2002 1.205 1.226 1.093 1.135 46,519,296 -0.06(-5.26%)
Aug 02, 2002 1.086 1.205 1.086 1.198 92,302,112 +0.11(+9.61%)
Aug 01, 2002 1.121 1.142 1.051 1.093 138,773,152 -0.03(-2.50%)
Jul 31, 2002 1.751 1.688 1.121 1.121 342,913,344 -0.92(-45.21%)
Jul 26, 2002 2.137 2.179 1.891 2.045 13,431,576 -0.09(-4.26%)
Jul 25, 2002 2.277 2.368 2.102 2.137 11,286,247 -0.18(-7.86%)
Jul 24, 2002 2.186 2.508 2.080 2.319 14,236,289 +0.10(+4.42%)
Jul 23, 2002 2.452 2.452 2.179 2.221 16,926,372 -0.08(-3.35%)
Jul 22, 2002 2.452 2.592 2.298 2.298 12,829,576 -0.22(-8.89%)
Jul 19, 2002 2.767 2.767 2.389 2.522 11,345,633 -0.36(-12.62%)
Jul 17, 2002 2.907 2.970 2.809 2.886 13,443,710 +0.28(+10.75%)
Jul 12, 2002 2.697 2.718 2.564 2.606 9,397,307 -0.06(-2.11%)
Jul 11, 2002 2.522 2.781 2.494 2.662 11,573,614 +0.08(+3.26%)
Jul 10, 2002 2.648 2.711 2.501 2.578 6,581,883 -0.05(-1.87%)
Jul 09, 2002 2.662 2.711 2.613 2.627 7,337,773 -0.04(-1.32%)
Jul 08, 2002 2.592 2.795 2.592 2.662 5,803,009 +0.14(+5.56%)
Jul 05, 2002 2.522 2.578 2.459 2.522 3,410,999 +0.04(+1.41%)
Jul 04, 2002 2.333 2.494 2.256 2.487 13,140,498 +0.00(+0.00%)
Jul 03, 2002 2.333 2.494 2.256 2.487 13,140,355 +0.00(+0.00%)
Jul 02, 2002 2.347 2.508 2.242 2.487 10,064,546 +0.07(+2.90%)
Jul 01, 2002 2.487 2.571 2.389 2.417 7,857,403 -0.07(-2.82%)
Jun 28, 2002 2.277 2.711 2.242 2.487 12,483,680 +0.28(+12.70%)
Jun 27, 2002 2.557 2.557 2.165 2.207 11,961,195 -0.06(-2.48%)
Jun 26, 2002 2.459 2.487 1.961 2.263 24,909,116 -0.39(-14.78%)
Jun 25, 2002 2.662 2.697 2.592 2.655 25,057,438 -0.06(-2.32%)
Jun 21, 2002 2.662 2.760 2.627 2.718 14,913,092 -0.01(-0.51%)
Jun 20, 2002 2.781 2.837 2.718 2.732 11,633,857 -0.05(-1.76%)
Jun 19, 2002 2.991 2.991 2.767 2.781 7,181,599 -0.14(-4.80%)
Jun 18, 2002 2.963 2.977 2.851 2.921 6,431,276 +0.00(+0.00%)
Jun 17, 2002 2.802 2.963 2.774 2.921 8,975,464 +0.20(+7.20%)
Jun 14, 2002 2.732 2.760 2.662 2.725 8,958,762 +0.01(+0.52%)
Jun 12, 2002 2.732 2.802 2.641 2.711 10,336,638 -0.02(-0.77%)
Jun 11, 2002 2.802 2.935 2.725 2.732 9,936,494 -0.05(-1.76%)
Jun 10, 2002 3.138 3.138 2.774 2.781 13,514,232 -0.36(-11.38%)
Jun 07, 2002 3.068 3.236 3.012 3.138 9,379,462 +0.01(+0.45%)
Jun 06, 2002 3.250 3.278 3.075 3.124 7,892,664 -0.13(-3.88%)
Jun 05, 2002 3.313 3.348 3.201 3.250 8,074,392 -0.11(-3.33%)
May 31, 2002 3.439 3.495 3.334 3.362 13,056,700 -0.42(-11.11%)
May 28, 2002 3.853 3.902 3.755 3.783 5,664,108 -0.13(-3.23%)
May 27, 2002 4.028 4.028 3.790 3.909 8,065,826 +0.00(+0.00%)
May 24, 2002 4.028 4.028 3.790 3.909 8,065,826 -0.05(-1.24%)
May 23, 2002 4.112 4.119 3.748 3.958 15,579,475 -0.15(-3.75%)
May 22, 2002 4.042 4.126 4.014 4.112 7,377,459 -0.01(-0.34%)
May 21, 2002 4.217 4.336 4.084 4.126 7,754,762 -0.08(-1.83%)
May 20, 2002 4.301 4.329 4.063 4.203 5,777,599 -0.16(-3.69%)
May 17, 2002 4.371 4.462 4.280 4.364 5,584,594 +0.00(+0.00%)
May 16, 2002 4.357 4.406 4.322 4.364 5,616,000 +0.00(+0.00%)
May 15, 2002 4.448 4.448 4.329 4.364 7,729,066 -0.15(-3.41%)
May 14, 2002 4.378 4.518 4.203 4.518 11,043,134 +0.25(+5.74%)
May 13, 2002 4.308 4.413 4.133 4.273 20,283,268 -0.20(-4.39%)
May 10, 2002 4.686 4.686 4.462 4.469 12,388,462 -0.16(-3.48%)
May 09, 2002 4.735 4.735 4.588 4.630 7,432,277 -0.12(-2.51%)
May 08, 2002 4.560 4.812 4.560 4.749 18,622,878 +0.36(+8.31%)
May 07, 2002 4.588 4.595 4.378 4.385 11,210,729 -0.20(-4.28%)
May 06, 2002 4.763 4.763 4.203 4.581 7,334,490 -0.11(-2.39%)
May 03, 2002 4.707 4.728 4.588 4.693 8,199,445 +0.00(+0.00%)
May 02, 2002 4.784 4.861 4.553 4.693 12,839,141 -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.