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

Corning (NY: GLW )

31.61 +0.06 (+0.19%)
Streaming Delayed Price Updated: 3:22 PM EDT, Apr 23, 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 29, 2009 10.09 10.38 10.02 10.38 21,843,388 +0.37(+3.67%)
May 28, 2009 10.58 10.58 9.797 10.01 32,670,332 -0.31(-3.01%)
May 27, 2009 10.43 10.64 10.28 10.32 17,650,212 -0.11(-1.08%)
May 26, 2009 9.952 10.52 9.868 10.43 20,958,992 +0.38(+3.79%)
May 22, 2009 10.03 10.15 9.854 10.05 15,913,275 +0.13(+1.28%)
May 21, 2009 10.16 10.19 9.797 9.924 14,424,901 -0.35(-3.37%)
May 20, 2009 10.23 10.77 10.21 10.27 31,297,432 +0.23(+2.25%)
May 19, 2009 10.07 10.16 9.825 10.04 18,266,732 +0.06(+0.57%)
May 18, 2009 9.889 10.11 9.741 9.988 21,982,730 +0.19(+1.95%)
May 15, 2009 10.00 10.13 9.698 9.797 23,326,384 -0.14(-1.42%)
May 14, 2009 9.508 10.03 9.508 9.938 18,661,202 +0.44(+4.61%)
May 13, 2009 9.663 9.762 9.389 9.501 22,051,280 -0.32(-3.24%)
May 12, 2009 10.06 10.11 9.663 9.818 29,152,720 -0.11(-1.14%)
May 11, 2009 10.14 10.21 9.896 9.931 16,989,358 -0.35(-3.43%)
May 08, 2009 10.46 10.64 10.14 10.28 23,925,324 -0.06(-0.61%)
May 07, 2009 11.16 11.20 10.23 10.35 28,951,908 -0.74(-6.68%)
May 06, 2009 10.97 11.19 10.87 11.09 26,901,788 +0.29(+2.68%)
May 05, 2009 10.45 10.83 10.45 10.80 22,948,418 +0.28(+2.68%)
May 04, 2009 10.45 10.55 10.44 10.52 21,834,132 +0.43(+4.27%)
May 01, 2009 10.53 10.53 9.698 10.09 32,974,670 -0.23(-2.26%)
Apr 30, 2009 10.79 10.85 10.23 10.32 32,249,986 -0.16(-1.55%)
Apr 29, 2009 10.48 10.66 10.42 10.48 26,753,098 +0.11(+1.09%)
Apr 28, 2009 10.93 10.93 10.30 10.37 38,243,896 -0.81(-7.26%)
Apr 27, 2009 11.07 11.55 10.95 11.18 47,562,168 +0.36(+3.33%)
Apr 24, 2009 10.73 10.89 10.38 10.82 30,422,018 +0.15(+1.39%)
Apr 23, 2009 10.55 10.69 10.23 10.67 22,117,182 +0.26(+2.51%)
Apr 22, 2009 10.54 10.72 10.34 10.41 23,081,032 -0.24(-2.25%)
Apr 21, 2009 10.16 10.84 10.08 10.65 19,465,196 +0.35(+3.43%)
Apr 20, 2009 10.61 10.71 10.23 10.30 13,748,923 -0.48(-4.45%)
Apr 17, 2009 10.73 10.84 10.48 10.78 25,542,632 +0.15(+1.40%)
Apr 16, 2009 10.46 10.73 10.31 10.63 16,910,208 +0.25(+2.45%)
Apr 15, 2009 10.33 10.40 10.06 10.38 13,684,038 +0.08(+0.75%)
Apr 14, 2009 10.48 10.50 10.25 10.30 18,002,576 -0.14(-1.35%)
Apr 13, 2009 10.43 10.53 10.29 10.44 19,743,926 -0.22(-2.05%)
Apr 09, 2009 10.91 10.94 10.60 10.66 27,396,134 +0.13(+1.21%)
Apr 08, 2009 10.38 10.60 10.23 10.53 20,119,688 +0.34(+3.32%)
Apr 07, 2009 10.62 10.62 10.17 10.19 37,112,944 -0.90(-8.14%)
Apr 06, 2009 11.16 11.19 10.85 11.10 37,892,720 -0.17(-1.50%)
Apr 03, 2009 10.73 11.29 10.48 11.27 38,458,516 +0.51(+4.72%)
Apr 02, 2009 10.26 10.86 10.17 10.76 59,816,704 +0.77(+7.70%)
Apr 01, 2009 9.360 10.25 9.317 9.988 56,913,896 +0.62(+6.63%)
Mar 31, 2009 9.197 9.578 9.169 9.367 22,914,908 +0.28(+3.11%)
Mar 30, 2009 9.338 9.352 8.865 9.084 24,423,082 -0.96(-9.56%)
Mar 26, 2009 9.656 10.19 9.656 10.04 35,385,456 +0.50(+5.25%)
Mar 25, 2009 9.423 9.804 9.218 9.543 34,896,040 +0.25(+2.66%)
Mar 24, 2009 9.190 9.529 9.105 9.296 32,564,224 +0.13(+1.46%)
Mar 23, 2009 9.176 9.236 9.112 9.162 58,142,872 +0.39(+4.42%)
Mar 20, 2009 9.176 9.310 8.696 8.774 41,059,800 -0.16(-1.74%)
Mar 19, 2009 9.352 9.352 8.520 8.929 37,439,668 +0.11(+1.20%)
Mar 18, 2009 8.682 8.964 8.407 8.823 22,243,584 +0.06(+0.73%)
Mar 17, 2009 8.018 8.760 7.934 8.760 31,532,480 +0.73(+9.15%)
Mar 16, 2009 8.322 8.442 8.004 8.025 15,635,240 -0.24(-2.90%)
Mar 13, 2009 8.421 8.456 7.927 8.265 0 -0.10(-1.18%)
Mar 12, 2009 8.004 8.385 7.905 8.364 25,432,490 +0.32(+4.04%)
Mar 11, 2009 7.920 8.110 7.856 8.040 21,952,580 +0.13(+1.70%)
Mar 10, 2009 7.207 7.941 7.164 7.905 29,760,110 +0.85(+12.11%)
Mar 09, 2009 7.073 7.553 7.002 7.051 20,292,596 -0.11(-1.48%)
Mar 06, 2009 7.178 7.517 6.960 7.157 0 +0.04(+0.50%)
Mar 05, 2009 7.235 7.426 7.058 7.122 25,995,918 -0.28(-3.72%)
Mar 04, 2009 6.466 7.680 6.466 7.397 30,108,136 +0.70(+10.43%)
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.