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

Corning (NY: GLW )

31.02 +0.04 (+0.13%)
Streaming Delayed Price Updated: 12:29 PM EDT, Apr 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 (%)
May 31, 2013 11.70 11.83 11.57 11.57 13,671,220 -0.17(-1.41%)
May 30, 2013 11.69 11.84 11.68 11.74 13,117,004 +0.00(+0.00%)
May 29, 2013 11.68 11.82 11.65 11.74 14,830,601 -0.05(-0.45%)
May 28, 2013 11.77 11.94 11.75 11.79 13,619,688 +0.07(+0.64%)
May 24, 2013 11.67 11.77 11.60 11.71 13,670,305 -0.07(-0.57%)
May 23, 2013 11.49 11.81 11.39 11.78 18,221,048 -0.04(-0.32%)
May 22, 2013 12.12 12.22 11.71 11.82 19,162,544 -0.29(-2.41%)
May 21, 2013 12.19 12.21 11.98 12.11 19,810,498 -0.09(-0.74%)
May 20, 2013 12.01 12.29 12.01 12.20 25,911,832 +0.13(+1.05%)
May 17, 2013 11.54 12.07 11.51 12.07 32,528,444 +0.52(+4.47%)
May 16, 2013 11.72 11.80 11.45 11.56 18,982,500 -0.17(-1.47%)
May 15, 2013 11.62 11.75 11.52 11.73 14,997,324 +0.33(+2.89%)
May 13, 2013 11.49 11.59 11.34 11.40 16,536,495 +0.10(+0.93%)
May 10, 2013 11.24 11.39 11.24 11.30 12,219,976 +0.03(+0.27%)
May 09, 2013 11.09 11.41 11.09 11.27 19,574,804 +0.13(+1.21%)
May 08, 2013 11.11 11.15 11.02 11.13 19,450,332 +0.01(+0.07%)
May 07, 2013 11.17 11.18 11.06 11.12 9,397,326 -0.01(-0.07%)
May 06, 2013 11.10 11.22 11.08 11.13 14,300,876 +0.01(+0.07%)
May 03, 2013 10.85 11.18 10.75 11.12 23,189,578 +0.37(+3.48%)
May 02, 2013 10.70 10.79 10.66 10.75 10,103,569 +0.03(+0.28%)
May 01, 2013 10.81 10.85 10.67 10.72 10,730,813 -0.13(-1.17%)
Apr 30, 2013 10.76 10.85 10.65 10.85 15,590,414 +0.07(+0.62%)
Apr 29, 2013 10.73 10.88 10.70 10.78 22,166,972 +0.13(+1.27%)
Apr 26, 2013 10.65 10.69 10.62 10.65 12,906,861 +0.00(+0.00%)
Apr 25, 2013 10.41 10.78 10.38 10.65 32,646,738 +0.28(+2.74%)
Apr 24, 2013 10.10 10.44 10.03 10.36 46,040,020 +0.54(+5.48%)
Apr 23, 2013 9.620 9.822 9.546 9.822 15,353,960 +0.23(+2.42%)
Apr 22, 2013 9.620 9.620 9.456 9.590 14,215,594 -0.01(-0.16%)
Apr 19, 2013 9.777 9.800 9.605 9.605 19,822,242 -0.16(-1.68%)
Apr 18, 2013 9.695 9.807 9.553 9.770 29,656,076 +0.07(+0.77%)
Apr 17, 2013 9.792 9.860 9.643 9.695 24,800,240 -0.16(-1.67%)
Apr 16, 2013 9.875 9.875 9.800 9.860 13,087,609 +0.04(+0.38%)
Apr 15, 2013 9.912 9.920 9.792 9.822 25,080,424 -0.13(-1.28%)
Apr 12, 2013 9.987 10.00 9.882 9.950 19,401,066 -0.05(-0.52%)
Apr 11, 2013 10.03 10.06 9.927 10.00 17,331,368 -0.02(-0.22%)
Apr 10, 2013 10.02 10.08 9.987 10.02 17,674,854 +0.04(+0.37%)
Apr 09, 2013 9.987 10.05 9.935 9.987 18,990,578 +0.00(+0.00%)
Apr 08, 2013 9.968 10.02 9.901 9.987 15,851,660 +0.03(+0.30%)
Apr 05, 2013 9.815 9.994 9.710 9.957 20,518,548 -0.02(-0.22%)
Apr 04, 2013 9.979 10.09 9.964 9.979 13,677,668 +0.00(+0.00%)
Apr 03, 2013 9.950 10.05 9.935 9.979 20,000,008 +0.01(+0.08%)
Apr 02, 2013 9.957 10.02 9.912 9.972 14,132,060 +0.00(+0.00%)
Apr 01, 2013 9.987 10.02 9.852 9.972 18,138,940 +0.00(+0.00%)
Mar 28, 2013 9.860 9.987 9.822 9.972 15,559,262 +0.13(+1.37%)
Mar 27, 2013 9.748 9.860 9.725 9.837 17,189,334 +0.03(+0.31%)
Mar 26, 2013 9.785 9.875 9.718 9.807 20,087,794 +0.07(+0.77%)
Mar 25, 2013 9.807 9.837 9.691 9.733 15,161,088 -0.03(-0.31%)
Mar 22, 2013 9.748 9.815 9.673 9.762 12,527,768 +0.04(+0.46%)
Mar 21, 2013 9.837 9.849 9.665 9.718 16,790,214 -0.14(-1.44%)
Mar 20, 2013 9.643 9.912 9.628 9.860 25,739,746 +0.26(+2.73%)
Mar 19, 2013 9.635 9.695 9.523 9.598 19,616,790 -0.01(-0.16%)
Mar 18, 2013 9.546 9.669 9.467 9.613 23,095,798 -0.05(-0.54%)
Mar 15, 2013 9.531 9.665 9.463 9.665 24,862,078 +0.08(+0.86%)
Mar 14, 2013 9.471 9.590 9.433 9.583 12,997,387 +0.13(+1.35%)
Mar 13, 2013 9.516 9.531 9.433 9.456 10,803,441 -0.02(-0.24%)
Mar 12, 2013 9.448 9.575 9.433 9.478 12,747,547 +0.03(+0.32%)
Mar 11, 2013 9.508 9.553 9.411 9.448 12,263,532 -0.06(-0.63%)
Mar 08, 2013 9.531 9.553 9.433 9.508 15,905,304 +0.04(+0.39%)
Mar 07, 2013 9.471 9.486 9.373 9.471 10,215,026 +0.07(+0.80%)
Mar 06, 2013 9.396 9.456 9.314 9.396 13,122,035 +0.03(+0.32%)
Mar 05, 2013 9.321 9.426 9.254 9.366 16,490,820 +0.10(+1.13%)
Mar 04, 2013 9.344 9.351 9.194 9.261 17,483,568 -0.10(-1.12%)
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.