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

Corning (NY: GLW )

43.42 +0.12 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
Jun 29, 2012 9.271 9.350 9.170 9.329 17,242,882 +0.25(+2.70%)
Jun 28, 2012 9.018 9.091 8.946 9.083 12,982,351 +0.00(+0.00%)
Jun 27, 2012 8.997 9.141 8.975 9.083 11,340,317 +0.12(+1.29%)
Jun 26, 2012 8.997 9.069 8.874 8.968 15,727,599 -0.01(-0.16%)
Jun 25, 2012 9.163 9.181 8.946 8.982 14,641,180 -0.30(-3.19%)
Jun 22, 2012 9.278 9.314 9.177 9.278 18,915,380 +0.06(+0.63%)
Jun 21, 2012 9.545 9.596 9.184 9.220 21,861,336 -0.35(-3.62%)
Jun 20, 2012 9.523 9.610 9.430 9.567 12,990,374 +0.01(+0.08%)
Jun 19, 2012 9.502 9.661 9.473 9.560 14,305,653 +0.11(+1.15%)
Jun 18, 2012 9.365 9.502 9.343 9.451 14,624,482 +0.06(+0.69%)
Jun 15, 2012 9.473 9.516 9.365 9.386 24,099,872 -0.01(-0.08%)
Jun 14, 2012 9.422 9.440 9.264 9.394 14,429,580 -0.02(-0.23%)
Jun 13, 2012 9.509 9.516 9.358 9.415 15,104,269 -0.09(-0.99%)
Jun 12, 2012 9.343 9.523 9.307 9.509 16,274,251 +0.19(+2.09%)
Jun 11, 2012 9.581 9.588 9.307 9.314 17,725,584 -0.16(-1.68%)
Jun 08, 2012 9.249 9.487 9.249 9.473 15,943,907 +0.17(+1.78%)
Jun 07, 2012 9.365 9.444 9.293 9.307 19,679,186 +0.05(+0.55%)
Jun 06, 2012 9.119 9.271 9.083 9.257 26,433,820 +0.26(+2.89%)
Jun 05, 2012 8.824 9.033 8.809 8.997 22,025,514 +0.17(+1.88%)
Jun 04, 2012 9.119 9.119 8.780 8.831 28,172,668 -0.27(-2.93%)
Jun 01, 2012 9.192 9.394 9.069 9.098 32,750,626 -0.27(-2.93%)
May 31, 2012 9.278 9.473 9.199 9.372 28,555,634 +0.09(+1.01%)
May 30, 2012 9.379 9.383 9.278 9.278 16,390,374 -0.17(-1.83%)
May 29, 2012 9.372 9.480 9.343 9.451 23,008,402 +0.19(+2.06%)
May 25, 2012 9.160 9.310 9.160 9.260 14,260,787 +0.07(+0.78%)
May 24, 2012 9.239 9.260 9.117 9.188 30,339,488 +0.03(+0.31%)
May 23, 2012 9.296 9.726 8.952 9.160 40,306,244 -0.24(-2.59%)
May 22, 2012 9.439 9.533 9.339 9.404 17,462,024 -0.05(-0.53%)
May 21, 2012 9.167 9.497 9.145 9.454 18,566,208 +0.31(+3.37%)
May 18, 2012 9.253 9.278 9.109 9.145 22,754,212 -0.05(-0.55%)
May 17, 2012 9.253 9.325 9.153 9.196 17,393,012 -0.07(-0.77%)
May 16, 2012 9.490 9.540 9.253 9.267 19,918,924 -0.17(-1.82%)
May 15, 2012 9.554 9.583 9.404 9.439 20,404,914 -0.11(-1.13%)
May 14, 2012 9.461 9.604 9.439 9.547 14,604,322 +0.00(+0.00%)
May 11, 2012 9.497 9.662 9.468 9.547 9,246,885 -0.01(-0.08%)
May 10, 2012 9.669 9.669 9.526 9.554 15,321,985 -0.04(-0.45%)
May 09, 2012 9.475 9.662 9.454 9.597 15,229,426 +0.01(+0.15%)
May 08, 2012 9.705 9.712 9.468 9.583 25,815,858 -0.17(-1.76%)
May 07, 2012 9.734 9.838 9.734 9.755 13,896,377 -0.05(-0.51%)
May 04, 2012 9.999 10.05 9.798 9.805 15,600,276 -0.24(-2.36%)
May 03, 2012 10.25 10.29 9.977 10.04 16,309,321 -0.19(-1.82%)
May 02, 2012 10.29 10.46 10.19 10.23 20,227,396 -0.04(-0.42%)
May 01, 2012 10.24 10.35 10.19 10.27 13,029,320 -0.02(-0.21%)
Apr 30, 2012 10.29 10.42 10.24 10.29 17,100,954 -0.07(-0.69%)
Apr 27, 2012 10.29 10.41 10.19 10.36 18,735,926 +0.11(+1.05%)
Apr 26, 2012 10.21 10.34 10.17 10.26 25,156,330 +0.00(+0.00%)
Apr 25, 2012 10.08 10.28 9.956 10.26 53,109,900 +0.68(+7.12%)
Apr 24, 2012 9.432 9.655 9.432 9.576 27,193,144 +0.10(+1.06%)
Apr 23, 2012 9.396 9.533 9.346 9.475 15,911,487 +0.02(+0.23%)
Apr 20, 2012 9.712 9.755 9.432 9.454 28,079,606 -0.25(-2.59%)
Apr 19, 2012 9.719 9.855 9.633 9.705 17,777,210 -0.01(-0.07%)
Apr 18, 2012 9.777 9.791 9.676 9.712 12,551,942 -0.11(-1.17%)
Apr 17, 2012 9.784 9.891 9.741 9.827 13,149,835 +0.09(+0.96%)
Apr 16, 2012 9.791 9.820 9.683 9.734 17,493,916 -0.01(-0.07%)
Apr 13, 2012 9.805 9.859 9.741 9.741 15,896,857 -0.11(-1.09%)
Apr 12, 2012 9.769 9.906 9.712 9.848 15,659,722 +0.14(+1.48%)
Apr 11, 2012 9.719 9.762 9.647 9.705 16,155,578 +0.10(+1.05%)
Apr 10, 2012 9.690 9.791 9.540 9.604 23,918,582 -0.06(-0.67%)
Apr 09, 2012 9.576 9.734 9.511 9.669 16,931,778 -0.04(-0.44%)
Apr 05, 2012 9.784 9.820 9.683 9.712 13,705,109 -0.11(-1.17%)
Apr 04, 2012 9.870 9.927 9.755 9.827 21,827,176 -0.12(-1.23%)
Apr 03, 2012 9.977 10.05 9.884 9.949 20,302,976 -0.02(-0.22%)
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.