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 (%)
Sep 29, 2006	17.46	17.58	17.22	17.23	12,007,295	-0.23(-1.29%)
Sep 28, 2006	17.40	17.46	17.12	17.46	11,794,926	+0.23(+1.35%)
Sep 27, 2006	17.12	17.43	17.07	17.22	15,884,629	+0.06(+0.33%)
Sep 26, 2006	16.83	17.24	16.73	17.17	18,807,080	+0.39(+2.31%)
Sep 25, 2006	16.95	16.98	16.55	16.78	17,276,150	-0.07(-0.42%)
Sep 22, 2006	16.58	16.88	16.43	16.85	11,601,258	+0.20(+1.19%)
Sep 21, 2006	17.10	17.29	16.57	16.65	23,472,120	-0.54(-3.12%)
Sep 20, 2006	16.71	17.28	16.66	17.19	32,045,664	+0.77(+4.69%)
Sep 19, 2006	16.23	16.66	16.06	16.42	26,969,626	+0.32(+2.02%)
Sep 18, 2006	16.43	16.47	16.00	16.09	12,425,800	-0.19(-1.17%)
Sep 15, 2006	16.41	16.45	16.08	16.28	18,161,046	+0.12(+0.74%)
Sep 14, 2006	15.88	16.26	15.85	16.16	16,335,152	+0.29(+1.82%)
Sep 13, 2006	15.99	16.12	15.74	15.87	16,634,934	-0.06(-0.35%)
Sep 12, 2006	15.52	16.06	15.39	15.93	22,395,256	+0.61(+4.01%)
Sep 11, 2006	15.18	15.49	15.03	15.32	19,458,072	-0.03(-0.18%)
Sep 08, 2006	15.20	15.44	15.11	15.35	16,130,433	+0.25(+1.64%)
Sep 07, 2006	15.32	15.38	14.94	15.10	18,334,030	-0.37(-2.37%)
Sep 06, 2006	15.49	16.03	15.38	15.47	30,373,060	-0.32(-2.06%)
Sep 05, 2006	15.43	15.90	15.26	15.79	18,812,322	+0.26(+1.68%)

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.