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 (%)
Jun 29, 2012 9.405 9.485 9.302 9.463 16,997,818 +0.25(+2.70%)
Jun 28, 2012 9.148 9.222 9.075 9.214 12,797,840 +0.00(+0.00%)
Jun 27, 2012 9.126 9.273 9.105 9.214 11,179,143 +0.12(+1.29%)
Jun 26, 2012 9.126 9.200 9.002 9.097 15,504,071 -0.01(-0.16%)
Jun 25, 2012 9.295 9.314 9.075 9.112 14,433,093 -0.30(-3.19%)
Jun 22, 2012 9.412 9.449 9.309 9.412 18,646,548 +0.06(+0.63%)
Jun 21, 2012 9.683 9.734 9.317 9.353 21,550,634 -0.35(-3.62%)
Jun 20, 2012 9.661 9.749 9.566 9.705 12,805,749 +0.01(+0.08%)
Jun 19, 2012 9.639 9.800 9.610 9.697 14,102,335 +0.11(+1.15%)
Jun 18, 2012 9.500 9.639 9.478 9.588 14,416,633 +0.07(+0.69%)
Jun 15, 2012 9.610 9.653 9.500 9.522 23,757,354 -0.01(-0.08%)
Jun 14, 2012 9.558 9.577 9.397 9.529 14,224,500 -0.02(-0.23%)
Jun 13, 2012 9.646 9.653 9.492 9.551 14,889,600 -0.10(-0.99%)
Jun 12, 2012 9.478 9.661 9.441 9.646 16,042,954 +0.20(+2.09%)
Jun 11, 2012 9.719 9.727 9.441 9.449 17,473,660 -0.16(-1.68%)
Jun 08, 2012 9.383 9.624 9.383 9.610 15,717,306 +0.17(+1.78%)
Jun 07, 2012 9.500 9.580 9.427 9.441 19,399,496 +0.05(+0.55%)
Jun 06, 2012 9.251 9.405 9.214 9.390 26,058,132 +0.26(+2.89%)
Jun 05, 2012 8.951 9.163 8.936 9.126 21,712,478 +0.17(+1.88%)
Jun 04, 2012 9.251 9.251 8.907 8.958 27,772,266 -0.27(-2.93%)
Jun 01, 2012 9.324 9.529 9.200 9.229 32,285,160 -0.28(-2.93%)
May 31, 2012 9.412 9.610 9.331 9.507 28,149,788 +0.10(+1.01%)
May 30, 2012 9.514 9.518 9.412 9.412 16,157,427 -0.18(-1.83%)
May 29, 2012 9.507 9.617 9.478 9.588 22,681,396 +0.19(+2.06%)
May 25, 2012 9.292 9.445 9.292 9.394 14,058,106 +0.07(+0.78%)
May 24, 2012 9.372 9.394 9.248 9.321 29,908,288 +0.03(+0.31%)
May 23, 2012 9.430 9.867 9.081 9.292 39,733,392 -0.25(-2.59%)
May 22, 2012 9.576 9.670 9.474 9.539 17,213,844 -0.05(-0.53%)
May 21, 2012 9.299 9.634 9.277 9.590 18,302,336 +0.31(+3.37%)
May 18, 2012 9.386 9.412 9.241 9.277 22,430,818 -0.05(-0.55%)
May 17, 2012 9.386 9.459 9.284 9.328 17,145,814 -0.07(-0.77%)
May 16, 2012 9.626 9.677 9.386 9.401 19,635,826 -0.17(-1.82%)
May 15, 2012 9.692 9.721 9.539 9.576 20,114,908 -0.11(-1.13%)
May 14, 2012 9.597 9.743 9.576 9.685 14,396,758 +0.00(+0.00%)
May 11, 2012 9.634 9.801 9.605 9.685 9,115,463 -0.01(-0.08%)
May 10, 2012 9.808 9.808 9.663 9.692 15,104,221 -0.04(-0.45%)
May 09, 2012 9.612 9.801 9.590 9.736 15,012,978 +0.01(+0.15%)
May 08, 2012 9.845 9.852 9.605 9.721 25,448,950 -0.17(-1.76%)
May 07, 2012 9.874 9.979 9.874 9.896 13,698,875 -0.05(-0.51%)
May 04, 2012 10.14 10.19 9.939 9.947 15,378,557 -0.24(-2.36%)
May 03, 2012 10.40 10.44 10.12 10.19 16,077,524 -0.19(-1.82%)
May 02, 2012 10.44 10.61 10.33 10.38 19,939,914 -0.04(-0.42%)
May 01, 2012 10.39 10.50 10.33 10.42 12,844,141 -0.02(-0.21%)
Apr 30, 2012 10.43 10.57 10.38 10.44 16,857,908 -0.07(-0.69%)
Apr 27, 2012 10.43 10.56 10.33 10.51 18,469,642 +0.11(+1.05%)
Apr 26, 2012 10.35 10.49 10.32 10.40 24,798,794 +0.00(+0.00%)
Apr 25, 2012 10.22 10.42 10.10 10.40 52,355,076 +0.69(+7.12%)
Apr 24, 2012 9.568 9.794 9.568 9.714 26,806,660 +0.10(+1.06%)
Apr 23, 2012 9.532 9.670 9.481 9.612 15,685,345 +0.02(+0.23%)
Apr 20, 2012 9.852 9.896 9.568 9.590 27,680,524 -0.25(-2.59%)
Apr 19, 2012 9.859 9.998 9.772 9.845 17,524,552 -0.01(-0.07%)
Apr 18, 2012 9.918 9.932 9.816 9.852 12,373,547 -0.12(-1.17%)
Apr 17, 2012 9.925 10.03 9.881 9.968 12,962,943 +0.09(+0.96%)
Apr 16, 2012 9.932 9.961 9.823 9.874 17,245,284 -0.01(-0.07%)
Apr 13, 2012 9.947 10.00 9.881 9.881 15,670,922 -0.11(-1.09%)
Apr 12, 2012 9.910 10.05 9.852 9.990 15,437,159 +0.15(+1.48%)
Apr 11, 2012 9.859 9.903 9.787 9.845 15,925,967 +0.10(+1.05%)
Apr 10, 2012 9.830 9.932 9.677 9.743 23,578,638 -0.07(-0.67%)
Apr 09, 2012 9.714 9.874 9.648 9.808 16,691,136 -0.04(-0.44%)
Apr 05, 2012 9.925 9.961 9.823 9.852 13,510,325 -0.12(-1.17%)
Apr 04, 2012 10.01 10.07 9.896 9.968 21,516,958 -0.12(-1.23%)
Apr 03, 2012 10.12 10.19 10.03 10.09 20,014,420 -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.