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

Corning (NY: GLW )

31.29 -0.20 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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, 2009 10.79 10.85 10.23 10.32 32,249,986 -0.16(-1.55%)
Apr 29, 2009 10.48 10.66 10.42 10.48 26,753,098 +0.11(+1.09%)
Apr 28, 2009 10.93 10.93 10.30 10.37 38,243,896 -0.81(-7.26%)
Apr 27, 2009 11.07 11.55 10.95 11.18 47,562,168 +0.36(+3.33%)
Apr 24, 2009 10.73 10.89 10.38 10.82 30,422,018 +0.15(+1.39%)
Apr 23, 2009 10.55 10.69 10.23 10.67 22,117,182 +0.26(+2.51%)
Apr 22, 2009 10.54 10.72 10.34 10.41 23,081,032 -0.24(-2.25%)
Apr 21, 2009 10.16 10.84 10.08 10.65 19,465,196 +0.35(+3.43%)
Apr 20, 2009 10.61 10.71 10.23 10.30 13,748,923 -0.48(-4.45%)
Apr 17, 2009 10.73 10.84 10.48 10.78 25,542,632 +0.15(+1.40%)
Apr 16, 2009 10.46 10.73 10.31 10.63 16,910,208 +0.25(+2.45%)
Apr 15, 2009 10.33 10.40 10.06 10.38 13,684,038 +0.08(+0.75%)
Apr 14, 2009 10.48 10.50 10.25 10.30 18,002,576 -0.14(-1.35%)
Apr 13, 2009 10.43 10.53 10.29 10.44 19,743,926 -0.22(-2.05%)
Apr 09, 2009 10.91 10.94 10.60 10.66 27,396,134 +0.13(+1.21%)
Apr 08, 2009 10.38 10.60 10.23 10.53 20,119,688 +0.34(+3.32%)
Apr 07, 2009 10.62 10.62 10.17 10.19 37,112,944 -0.90(-8.14%)
Apr 06, 2009 11.16 11.19 10.85 11.10 37,892,720 -0.17(-1.50%)
Apr 03, 2009 10.73 11.29 10.48 11.27 38,458,516 +0.51(+4.72%)
Apr 02, 2009 10.26 10.86 10.17 10.76 59,816,704 +0.77(+7.70%)
Apr 01, 2009 9.360 10.25 9.317 9.988 56,913,896 +0.62(+6.63%)
Mar 31, 2009 9.197 9.578 9.169 9.367 22,914,908 +0.28(+3.11%)
Mar 30, 2009 9.338 9.352 8.865 9.084 24,423,082 -0.96(-9.56%)
Mar 26, 2009 9.656 10.19 9.656 10.04 35,385,456 +0.50(+5.25%)
Mar 25, 2009 9.423 9.804 9.218 9.543 34,896,040 +0.25(+2.66%)
Mar 24, 2009 9.190 9.529 9.105 9.296 32,564,224 +0.13(+1.46%)
Mar 23, 2009 9.176 9.236 9.112 9.162 58,142,872 +0.39(+4.42%)
Mar 20, 2009 9.176 9.310 8.696 8.774 41,059,800 -0.16(-1.74%)
Mar 19, 2009 9.352 9.352 8.520 8.929 37,439,668 +0.11(+1.20%)
Mar 18, 2009 8.682 8.964 8.407 8.823 22,243,584 +0.06(+0.73%)
Mar 17, 2009 8.018 8.760 7.934 8.760 31,532,480 +0.73(+9.15%)
Mar 16, 2009 8.322 8.442 8.004 8.025 15,635,240 -0.24(-2.90%)
Mar 13, 2009 8.421 8.456 7.927 8.265 0 -0.10(-1.18%)
Mar 12, 2009 8.004 8.385 7.905 8.364 25,432,490 +0.32(+4.04%)
Mar 11, 2009 7.920 8.110 7.856 8.040 21,952,580 +0.13(+1.70%)
Mar 10, 2009 7.207 7.941 7.164 7.905 29,760,110 +0.85(+12.11%)
Mar 09, 2009 7.073 7.553 7.002 7.051 20,292,596 -0.11(-1.48%)
Mar 06, 2009 7.178 7.517 6.960 7.157 0 +0.04(+0.50%)
Mar 05, 2009 7.235 7.426 7.058 7.122 25,995,918 -0.28(-3.72%)
Mar 04, 2009 6.466 7.680 6.466 7.397 30,108,136 +0.70(+10.43%)
Mar 02, 2009 7.291 7.482 6.649 6.698 40,800,216 -0.75(-10.05%)
Feb 27, 2009 7.256 7.680 7.150 7.447 0 +0.06(+0.76%)
Feb 26, 2009 7.447 7.835 7.362 7.390 28,611,030 +0.04(+0.58%)
Feb 25, 2009 7.108 7.538 6.889 7.348 25,640,004 +0.19(+2.66%)
Feb 24, 2009 6.727 7.228 6.727 7.157 24,104,176 +0.48(+7.19%)
Feb 23, 2009 6.917 6.995 6.614 6.677 24,124,992 -0.25(-3.57%)
Feb 20, 2009 6.826 7.080 6.741 6.924 0 -0.26(-3.63%)
Feb 19, 2009 7.651 7.750 7.136 7.186 19,624,930 -0.40(-5.30%)
Feb 18, 2009 7.665 7.785 7.503 7.588 20,624,702 -0.03(-0.37%)
Feb 17, 2009 7.941 7.948 7.602 7.616 20,403,592 -0.54(-6.66%)
Feb 13, 2009 7.983 8.301 7.962 8.160 20,036,668 +0.14(+1.76%)
Feb 12, 2009 7.623 8.047 7.560 8.018 22,358,190 +0.13(+1.70%)
Feb 11, 2009 7.955 7.987 7.715 7.884 15,091,415 -0.01(-0.09%)
Feb 10, 2009 8.244 8.470 7.800 7.891 27,250,786 -0.52(-6.13%)
Feb 09, 2009 8.421 8.682 8.237 8.407 27,585,760 +0.13(+1.53%)
Feb 06, 2009 7.870 8.371 7.870 8.280 39,486,792 +0.54(+6.93%)
Feb 05, 2009 7.461 7.835 7.277 7.743 28,048,898 +0.16(+2.05%)
Feb 04, 2009 7.341 7.976 7.341 7.588 28,666,870 +0.30(+4.17%)
Feb 03, 2009 7.355 7.355 7.027 7.284 14,477,486 +0.05(+0.68%)
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.