Indicators

Corning (NY: GLW )

37.26 +0.58 (+1.58%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	12.28	12.40	12.06	12.28	32,191,202	-0.06(-0.51%)
May 27, 2010	12.15	12.34	12.02	12.34	25,202,320	+0.48(+4.04%)
May 26, 2010	12.18	12.18	11.82	11.87	1,703	-0.04(-0.35%)
May 25, 2010	11.51	11.91	11.35	11.91	2,384	+0.06(+0.53%)
May 24, 2010	11.89	12.01	11.82	11.84	22,603,110	-0.08(-0.71%)
May 21, 2010	11.59	12.04	11.46	11.93	26,431,834	+0.12(+1.01%)
May 20, 2010	11.91	12.12	11.81	11.81	42,184	-0.51(-4.16%)
May 19, 2010	12.59	12.68	12.27	12.32	31,357,960	-0.35(-2.77%)
May 18, 2010	12.89	13.11	12.62	12.67	1,031	-0.20(-1.53%)
May 17, 2010	12.69	12.90	12.47	12.87	28,029,090	+0.25(+2.00%)
May 14, 2010	12.62	12.86	12.41	12.62	25,634,896	-0.39(-3.02%)
May 13, 2010	13.00	13.22	12.95	13.01	19,425,400	+0.10(+0.76%)
May 12, 2010	12.86	13.21	12.80	12.91	18,288,122	+0.11(+0.88%)
May 11, 2010	12.95	12.95	12.73	12.80	18,432,928	-0.13(-1.03%)
May 10, 2010	12.87	12.93	12.78	12.93	26,408,696	+0.61(+4.96%)
May 07, 2010	12.40	12.52	11.86	12.32	34,520,468	+0.03(+0.23%)
May 06, 2010	12.98	13.00	10.90	12.29	760,463	-0.71(-5.46%)
May 05, 2010	13.08	13.28	12.96	13.00	28,005,736	-0.30(-2.27%)
May 04, 2010	13.76	13.79	13.21	13.31	1,150	-0.61(-4.39%)

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.