Indicators

Corning (NY: GLW )

31.33 -0.02 (-0.06%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	16.95	17.05	16.85	16.93	7,267,739	-0.08(-0.50%)
Dec 28, 2007	17.18	17.23	16.94	17.02	8,216,699	+0.13(+0.75%)
Dec 27, 2007	17.14	17.37	16.87	16.89	8,982,555	-0.34(-1.97%)
Dec 26, 2007	16.87	17.29	16.87	17.23	8,302,971	+0.29(+1.71%)
Dec 24, 2007	16.98	17.17	16.84	16.94	4,398,622	-0.02(-0.12%)
Dec 21, 2007	16.86	17.09	16.78	16.96	16,000,110	+0.26(+1.56%)
Dec 20, 2007	16.62	16.73	16.45	16.70	9,482,558	+0.18(+1.11%)
Dec 19, 2007	16.38	16.73	16.33	16.52	16,318,704	+0.18(+1.12%)
Dec 18, 2007	16.57	16.79	16.09	16.33	19,416,210	-0.14(-0.86%)
Dec 17, 2007	17.01	17.07	16.35	16.47	18,855,870	-0.60(-3.51%)
Dec 14, 2007	17.46	17.51	17.06	17.07	13,312,380	-0.36(-2.06%)
Dec 13, 2007	17.34	17.47	17.01	17.43	13,480,690	-0.13(-0.72%)
Dec 12, 2007	17.86	17.96	17.24	17.56	16,427,165	+0.13(+0.73%)
Dec 11, 2007	17.92	18.08	17.31	17.43	15,199,554	-0.42(-2.37%)
Dec 10, 2007	17.60	17.91	17.58	17.86	9,098,421	+0.27(+1.52%)
Dec 07, 2007	17.75	17.75	17.37	17.59	9,732,717	-0.16(-0.88%)
Dec 06, 2007	17.70	17.82	17.41	17.74	12,415,537	+0.16(+0.88%)
Dec 05, 2007	17.40	17.75	17.36	17.59	15,786,892	+0.37(+2.13%)
Dec 04, 2007	17.29	17.46	17.15	17.22	12,567,102	-0.13(-0.77%)

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.