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

Corning (NY: GLW )

31.27 +0.36 (+1.16%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 30, 2011 9.581 9.610 9.436 9.603 57,059,140 +0.06(+0.61%)
Nov 29, 2011 9.820 9.885 9.147 9.545 99,570,600 -1.15(-10.76%)
Nov 28, 2011 10.64 10.88 10.60 10.70 29,503,150 +0.60(+5.95%)
Nov 25, 2011 10.19 10.38 10.09 10.09 9,168,975 -0.07(-0.71%)
Nov 23, 2011 10.30 10.31 10.14 10.17 19,498,766 -0.29(-2.77%)
Nov 22, 2011 10.54 10.63 10.36 10.46 18,731,158 -0.06(-0.55%)
Nov 21, 2011 10.59 10.67 10.28 10.51 29,827,252 -0.34(-3.13%)
Nov 18, 2011 10.93 11.06 10.85 10.85 22,339,110 -0.03(-0.27%)
Nov 17, 2011 11.12 11.17 10.85 10.88 37,123,756 -0.28(-2.53%)
Nov 16, 2011 11.17 11.33 11.08 11.17 31,342,386 -0.07(-0.64%)
Nov 15, 2011 11.09 11.40 11.06 11.24 40,602,372 +0.14(+1.24%)
Nov 14, 2011 11.27 11.27 10.96 11.10 31,660,416 +0.16(+1.49%)
Nov 11, 2011 10.85 11.10 10.80 10.94 31,297,852 +0.45(+4.25%)
Nov 10, 2011 10.53 10.59 10.28 10.49 20,413,850 +0.25(+2.46%)
Nov 09, 2011 10.40 10.58 10.20 10.24 25,394,494 -0.48(-4.50%)
Nov 08, 2011 10.69 10.77 10.53 10.72 21,617,310 +0.09(+0.88%)
Nov 07, 2011 10.49 10.68 10.38 10.63 20,942,208 +0.16(+1.51%)
Nov 04, 2011 10.23 10.53 10.17 10.47 19,102,234 +0.13(+1.25%)
Nov 03, 2011 10.19 10.37 9.987 10.34 27,525,718 +0.29(+2.87%)
Nov 02, 2011 10.17 10.29 10.02 10.05 33,397,572 +0.05(+0.50%)
Nov 01, 2011 10.03 10.15 9.872 10.00 42,967,228 -0.29(-2.80%)
Oct 31, 2011 10.79 10.80 10.29 10.29 43,335,588 -0.73(-6.66%)
Oct 28, 2011 11.13 11.15 10.78 11.02 31,070,570 -0.08(-0.71%)
Oct 27, 2011 11.08 11.25 10.66 11.10 55,565,708 +0.93(+9.13%)
Oct 26, 2011 10.37 10.76 9.721 10.17 64,377,644 +0.30(+2.99%)
Oct 25, 2011 10.28 10.28 9.865 9.879 28,056,384 -0.41(-3.99%)
Oct 24, 2011 10.01 10.35 9.951 10.29 27,884,580 +0.40(+4.00%)
Oct 21, 2011 9.685 9.901 9.649 9.894 22,629,780 +0.40(+4.25%)
Oct 20, 2011 9.591 9.620 9.339 9.491 20,202,536 -0.05(-0.53%)
Oct 19, 2011 9.735 9.757 9.498 9.541 14,525,398 -0.25(-2.57%)
Oct 18, 2011 9.462 9.843 9.411 9.793 20,784,496 +0.39(+4.13%)
Oct 17, 2011 9.865 9.930 9.368 9.404 21,876,974 -0.47(-4.74%)
Oct 14, 2011 9.973 10.03 9.714 9.872 17,594,806 +0.11(+1.11%)
Oct 13, 2011 9.714 9.807 9.426 9.764 19,168,164 +0.00(+0.00%)
Oct 12, 2011 10.05 10.08 9.757 9.764 24,680,990 -0.10(-1.02%)
Oct 11, 2011 9.843 10.04 9.786 9.865 15,329,235 -0.02(-0.22%)
Oct 10, 2011 9.901 10.06 9.750 9.887 18,328,998 +0.24(+2.46%)
Oct 07, 2011 9.872 9.887 9.505 9.649 24,090,028 -0.07(-0.74%)
Oct 06, 2011 9.584 9.725 9.512 9.721 54,003,136 +0.65(+7.14%)
Oct 05, 2011 8.605 9.116 8.562 9.073 28,664,654 +0.50(+5.88%)
Oct 04, 2011 8.382 8.598 8.288 8.569 40,488,672 +0.01(+0.17%)
Oct 03, 2011 8.698 8.900 8.482 8.554 38,913,948 -0.35(-3.88%)
Sep 30, 2011 8.950 9.127 8.893 8.900 32,571,970 -0.22(-2.37%)
Sep 29, 2011 9.217 9.318 8.893 9.116 38,998,980 +0.12(+1.36%)
Sep 28, 2011 9.210 9.339 8.979 8.994 28,240,406 -0.21(-2.27%)
Sep 27, 2011 9.058 9.476 9.008 9.202 34,226,552 +0.32(+3.57%)
Sep 26, 2011 9.001 9.001 8.619 8.886 41,155,700 -0.01(-0.08%)
Sep 23, 2011 8.670 9.037 8.641 8.893 24,099,402 +0.16(+1.81%)
Sep 22, 2011 8.965 9.109 8.569 8.734 57,556,992 -0.55(-5.90%)
Sep 21, 2011 9.649 9.779 9.260 9.282 26,814,672 -0.38(-3.95%)
Sep 20, 2011 9.714 9.807 9.663 9.663 32,302,004 +0.04(+0.37%)
Sep 19, 2011 9.894 9.901 9.541 9.627 31,740,776 -0.41(-4.09%)
Sep 16, 2011 10.04 10.22 9.937 10.04 24,829,488 +0.01(+0.14%)
Sep 15, 2011 10.03 10.08 9.786 10.02 27,519,646 +0.14(+1.46%)
Sep 14, 2011 9.908 10.02 9.671 9.879 36,442,956 +0.01(+0.15%)
Sep 13, 2011 9.771 9.927 9.692 9.865 30,946,974 +0.14(+1.41%)
Sep 12, 2011 9.656 9.750 9.440 9.728 41,901,684 -0.05(-0.52%)
Sep 09, 2011 10.22 10.27 9.714 9.779 41,030,572 -0.56(-5.43%)
Sep 08, 2011 10.28 10.64 10.22 10.34 31,053,166 -0.12(-1.17%)
Sep 07, 2011 10.31 10.46 10.19 10.46 23,632,036 +0.35(+3.49%)
Sep 06, 2011 9.879 10.14 9.786 10.11 21,848,564 -0.06(-0.57%)
Sep 02, 2011 10.44 10.46 10.07 10.17 16,433,445 -0.45(-4.21%)
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.