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

Corning (NY: GLW )

31.34 +0.43 (+1.37%)
Streaming Delayed Price Updated: 10:50 AM 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 (%)
Sep 28, 2012 9.731 9.768 9.591 9.687 17,013,228 -0.11(-1.13%)
Sep 27, 2012 9.539 9.871 9.495 9.797 25,138,524 +0.32(+3.42%)
Sep 26, 2012 9.510 9.569 9.340 9.473 16,826,034 -0.05(-0.54%)
Sep 25, 2012 9.782 9.801 9.517 9.525 19,232,298 -0.24(-2.42%)
Sep 24, 2012 9.642 9.856 9.598 9.760 17,058,912 +0.02(+0.23%)
Sep 21, 2012 9.716 9.849 9.704 9.738 22,457,834 +0.09(+0.92%)
Sep 20, 2012 9.539 9.672 9.510 9.650 19,931,250 +0.16(+1.71%)
Sep 19, 2012 9.694 9.760 9.480 9.488 37,671,248 +0.11(+1.18%)
Sep 18, 2012 9.488 9.539 9.370 9.377 14,591,164 -0.11(-1.16%)
Sep 17, 2012 9.665 9.687 9.458 9.488 16,199,456 -0.18(-1.83%)
Sep 14, 2012 9.525 9.679 9.488 9.665 19,409,552 +0.19(+2.02%)
Sep 13, 2012 9.363 9.503 9.259 9.473 13,415,041 +0.12(+1.26%)
Sep 12, 2012 9.414 9.480 9.311 9.355 11,981,531 -0.05(-0.55%)
Sep 11, 2012 9.267 9.473 9.230 9.407 16,480,667 +0.14(+1.51%)
Sep 10, 2012 9.245 9.355 9.208 9.267 18,167,552 +0.02(+0.24%)
Sep 07, 2012 9.053 9.259 9.027 9.245 17,640,278 +0.18(+2.03%)
Sep 06, 2012 8.773 9.134 8.773 9.061 24,290,834 +0.33(+3.80%)
Sep 05, 2012 8.766 8.781 8.655 8.729 9,474,534 -0.04(-0.50%)
Sep 04, 2012 8.854 8.913 8.670 8.773 12,906,619 -0.06(-0.67%)
Aug 31, 2012 8.825 8.965 8.784 8.832 22,591,750 +0.27(+3.18%)
Aug 30, 2012 8.611 8.626 8.486 8.560 11,754,308 -0.10(-1.19%)
Aug 29, 2012 8.596 8.707 8.515 8.663 11,583,771 +0.18(+2.13%)
Aug 27, 2012 8.438 8.504 8.394 8.482 10,142,711 +0.05(+0.61%)
Aug 24, 2012 8.431 8.438 8.299 8.431 15,131,125 -0.02(-0.26%)
Aug 23, 2012 8.534 8.541 8.416 8.453 14,190,234 -0.13(-1.53%)
Aug 22, 2012 8.673 8.680 8.468 8.585 14,282,305 -0.10(-1.10%)
Aug 21, 2012 8.797 8.877 8.636 8.680 14,829,293 -0.10(-1.08%)
Aug 20, 2012 8.746 8.782 8.643 8.775 16,154,294 +0.00(+0.00%)
Aug 17, 2012 8.636 8.782 8.599 8.775 20,220,850 +0.18(+2.04%)
Aug 16, 2012 8.490 8.599 8.482 8.599 16,202,993 +0.12(+1.38%)
Aug 15, 2012 8.438 8.504 8.394 8.482 15,523,941 +0.05(+0.61%)
Aug 14, 2012 8.475 8.504 8.402 8.431 17,488,416 +0.00(+0.00%)
Aug 13, 2012 8.475 8.577 8.380 8.431 15,841,464 -0.04(-0.43%)
Aug 10, 2012 8.453 8.482 8.394 8.468 9,124,767 -0.01(-0.17%)
Aug 09, 2012 8.460 8.519 8.365 8.482 18,782,342 -0.01(-0.17%)
Aug 08, 2012 8.402 8.585 8.402 8.497 23,914,556 +0.06(+0.69%)
Aug 07, 2012 8.285 8.475 8.285 8.438 19,646,732 +0.18(+2.22%)
Aug 06, 2012 8.351 8.358 8.241 8.255 14,207,198 -0.04(-0.53%)
Aug 03, 2012 8.314 8.365 8.219 8.299 13,004,609 +0.08(+0.98%)
Aug 02, 2012 8.153 8.277 8.094 8.219 14,198,251 -0.06(-0.71%)
Aug 01, 2012 8.365 8.380 7.772 8.277 36,208,576 -0.07(-0.88%)
Jul 31, 2012 8.343 8.409 8.277 8.351 15,366,394 -0.01(-0.09%)
Jul 30, 2012 8.416 8.453 8.307 8.358 12,944,718 -0.08(-0.95%)
Jul 27, 2012 8.233 8.512 8.182 8.438 17,276,226 +0.22(+2.67%)
Jul 26, 2012 8.138 8.299 8.036 8.219 30,939,006 +0.07(+0.81%)
Jul 25, 2012 8.775 8.797 8.087 8.153 52,395,600 -0.68(-7.71%)
Jul 24, 2012 8.907 8.921 8.738 8.834 15,384,736 -0.04(-0.41%)
Jul 23, 2012 8.848 8.907 8.746 8.870 13,123,652 -0.11(-1.22%)
Jul 20, 2012 9.053 9.082 8.907 8.980 14,943,075 -0.14(-1.52%)
Jul 19, 2012 9.156 9.178 9.075 9.119 13,982,419 +0.05(+0.56%)
Jul 18, 2012 8.995 9.185 8.987 9.068 20,217,670 +0.04(+0.41%)
Jul 17, 2012 9.002 9.053 8.885 9.031 13,365,824 +0.07(+0.73%)
Jul 16, 2012 9.009 9.009 8.907 8.965 12,922,571 -0.05(-0.57%)
Jul 13, 2012 9.031 9.068 8.951 9.017 13,456,331 -0.01(-0.08%)
Jul 12, 2012 8.987 9.053 8.856 9.024 22,792,218 -0.07(-0.72%)
Jul 11, 2012 9.126 9.221 9.017 9.090 15,024,442 -0.09(-0.96%)
Jul 10, 2012 9.295 9.375 9.112 9.178 12,179,317 -0.10(-1.03%)
Jul 09, 2012 9.361 9.361 9.178 9.273 14,681,112 -0.09(-0.94%)
Jul 06, 2012 9.426 9.474 9.258 9.361 12,395,184 -0.15(-1.62%)
Jul 05, 2012 9.551 9.613 9.514 9.514 11,242,507 -0.06(-0.61%)
Jul 03, 2012 9.470 9.602 9.412 9.573 6,301,581 +0.12(+1.32%)
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.