Indicators

Corning (NY: GLW )

33.38 +1.60 (+5.03%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	9.415	9.444	9.364	9.393	11,572,313	-0.05(-0.54%)
Dec 29, 2011	9.371	9.509	9.342	9.444	10,626,263	+0.09(+0.93%)
Dec 28, 2011	9.538	9.545	9.277	9.357	14,307,087	-0.20(-2.05%)
Dec 27, 2011	9.617	9.682	9.552	9.552	14,668,012	-0.13(-1.35%)
Dec 23, 2011	9.480	9.682	9.415	9.682	12,185,502	+0.60(+6.61%)
Dec 21, 2011	9.111	9.183	8.980	9.082	46,170,364	-0.02(-0.24%)
Dec 20, 2011	9.226	9.386	9.096	9.103	49,173,620	+0.01(+0.08%)
Dec 19, 2011	9.559	9.574	9.074	9.096	36,304,112	-0.37(-3.90%)
Dec 16, 2011	9.661	9.661	9.429	9.465	32,001,368	-0.07(-0.68%)
Dec 15, 2011	9.610	9.639	9.494	9.530	32,959,904	+0.02(+0.23%)
Dec 14, 2011	9.451	9.588	9.393	9.509	21,999,522	+0.00(+0.00%)
Dec 13, 2011	9.813	9.870	9.444	9.509	26,876,946	-0.25(-2.52%)
Dec 12, 2011	9.827	9.834	9.444	9.755	27,206,938	-0.22(-2.25%)
Dec 09, 2011	9.965	10.05	9.867	9.979	16,194,075	+0.20(+2.00%)
Dec 08, 2011	10.04	10.14	9.755	9.784	24,685,436	-0.35(-3.43%)
Dec 07, 2011	9.986	10.19	9.856	10.13	24,439,610	+0.09(+0.86%)
Dec 06, 2011	9.849	10.09	9.740	10.04	27,025,644	+0.19(+1.91%)
Dec 05, 2011	9.726	10.02	9.653	9.856	27,613,296	+0.29(+3.03%)
Dec 02, 2011	9.870	9.899	9.552	9.567	28,781,638	-0.18(-1.86%)

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.