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

Corning (NY: GLW )

30.98 +0.06 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Feb 29, 2012 9.714 9.728 9.473 9.488 37,531,380 -0.22(-2.25%)
Feb 28, 2012 9.881 9.946 9.677 9.706 28,432,920 -0.13(-1.33%)
Feb 27, 2012 9.932 9.939 9.786 9.837 20,417,030 -0.11(-1.13%)
Feb 24, 2012 9.863 10.04 9.842 9.950 14,142,452 +0.12(+1.25%)
Feb 23, 2012 9.813 9.849 9.501 9.827 24,819,276 +0.01(+0.15%)
Feb 22, 2012 9.878 9.928 9.784 9.813 17,055,474 -0.15(-1.53%)
Feb 21, 2012 10.07 10.13 9.943 9.965 21,685,822 -0.05(-0.51%)
Feb 17, 2012 10.11 10.11 9.878 10.02 18,548,636 +0.02(+0.22%)
Feb 16, 2012 9.784 10.06 9.762 9.993 20,964,666 +0.21(+2.15%)
Feb 15, 2012 9.755 9.899 9.740 9.784 22,496,924 +0.03(+0.30%)
Feb 14, 2012 9.885 9.907 9.646 9.755 29,226,670 -0.14(-1.39%)
Feb 13, 2012 9.950 9.972 9.813 9.892 30,918,930 +0.05(+0.51%)
Feb 10, 2012 9.892 10.00 9.827 9.842 23,749,126 -0.14(-1.38%)
Feb 09, 2012 9.972 10.02 9.870 9.979 32,383,800 +0.03(+0.29%)
Feb 08, 2012 10.05 10.08 9.914 9.950 24,101,568 +0.00(+0.00%)
Feb 07, 2012 9.943 9.993 9.849 9.950 29,383,572 +0.01(+0.15%)
Feb 06, 2012 9.928 10.01 9.740 9.936 40,991,264 +0.11(+1.10%)
Feb 03, 2012 9.581 9.863 9.451 9.827 42,336,080 +0.46(+4.95%)
Feb 02, 2012 9.444 9.458 9.357 9.364 25,066,514 +0.03(+0.31%)
Feb 01, 2012 9.400 9.472 9.313 9.335 34,098,644 +0.02(+0.23%)
Jan 31, 2012 9.227 9.321 9.132 9.313 37,518,444 +0.19(+2.06%)
Jan 30, 2012 9.140 9.161 9.067 9.125 31,071,046 -0.01(-0.08%)
Jan 27, 2012 9.118 9.190 9.060 9.132 30,892,850 -0.04(-0.39%)
Jan 26, 2012 9.400 9.472 9.103 9.169 65,607,144 -0.27(-2.91%)
Jan 25, 2012 9.769 9.870 9.436 9.444 83,736,840 -1.14(-10.74%)
Jan 24, 2012 10.31 10.58 10.25 10.58 26,113,082 +0.18(+1.74%)
Jan 23, 2012 10.50 10.53 10.18 10.40 29,563,782 -0.04(-0.35%)
Jan 20, 2012 10.41 10.51 10.34 10.43 23,378,016 -0.02(-0.21%)
Jan 19, 2012 10.40 10.56 10.33 10.46 24,057,424 +0.12(+1.19%)
Jan 18, 2012 10.26 10.43 10.20 10.33 24,311,924 +0.09(+0.92%)
Jan 17, 2012 10.25 10.38 10.17 10.24 17,096,724 +0.11(+1.07%)
Jan 13, 2012 10.15 10.22 10.04 10.13 25,553,662 -0.14(-1.41%)
Jan 12, 2012 10.43 10.46 10.14 10.28 22,131,028 -0.09(-0.84%)
Jan 11, 2012 10.10 10.41 10.09 10.36 23,628,278 +0.24(+2.36%)
Jan 10, 2012 10.07 10.17 9.965 10.12 23,344,002 +0.18(+1.82%)
Jan 09, 2012 9.878 9.979 9.769 9.943 19,545,732 +0.16(+1.66%)
Jan 06, 2012 9.646 9.885 9.581 9.780 22,650,144 +0.17(+1.77%)
Jan 05, 2012 9.487 9.639 9.419 9.610 14,174,735 +0.08(+0.84%)
Jan 04, 2012 9.458 9.588 9.415 9.530 14,967,949 +0.14(+1.46%)
Dec 30, 2011 9.415 9.444 9.364 9.393 11,572,313 -0.05(-0.54%)
Dec 29, 2011 9.371 9.509 9.342 9.444 10,626,263 +0.09(+0.93%)
Dec 28, 2011 9.538 9.545 9.277 9.357 14,307,087 -0.20(-2.05%)
Dec 27, 2011 9.617 9.682 9.552 9.552 14,668,012 -0.13(-1.35%)
Dec 23, 2011 9.480 9.682 9.415 9.682 12,185,502 +0.60(+6.61%)
Dec 21, 2011 9.111 9.183 8.980 9.082 46,170,364 -0.02(-0.24%)
Dec 20, 2011 9.226 9.386 9.096 9.103 49,173,620 +0.01(+0.08%)
Dec 19, 2011 9.559 9.574 9.074 9.096 36,304,112 -0.37(-3.90%)
Dec 16, 2011 9.661 9.661 9.429 9.465 32,001,368 -0.07(-0.68%)
Dec 15, 2011 9.610 9.639 9.494 9.530 32,959,904 +0.02(+0.23%)
Dec 14, 2011 9.451 9.588 9.393 9.509 21,999,522 +0.00(+0.00%)
Dec 13, 2011 9.813 9.870 9.444 9.509 26,876,946 -0.25(-2.52%)
Dec 12, 2011 9.827 9.834 9.444 9.755 27,206,938 -0.22(-2.25%)
Dec 09, 2011 9.965 10.05 9.867 9.979 16,194,075 +0.20(+2.00%)
Dec 08, 2011 10.04 10.14 9.755 9.784 24,685,436 -0.35(-3.43%)
Dec 07, 2011 9.986 10.19 9.856 10.13 24,439,610 +0.09(+0.86%)
Dec 06, 2011 9.849 10.09 9.740 10.04 27,025,644 +0.19(+1.91%)
Dec 05, 2011 9.726 10.02 9.653 9.856 27,613,296 +0.29(+3.03%)
Dec 02, 2011 9.870 9.899 9.552 9.567 28,781,638 -0.18(-1.86%)
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.