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

Corning (NY: GLW )

44.43 +1.01 (+2.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Oct 31, 2012 8.743 8.772 8.496 8.533 19,435,028 -0.05(-0.59%)
Oct 26, 2012 8.750 8.583 8.583 8.583 24,293,812 -0.20(-2.23%)
Oct 25, 2012 8.932 8.939 8.743 8.779 31,741,212 -0.04(-0.49%)
Oct 24, 2012 9.222 9.295 8.685 8.823 62,425,508 -0.91(-9.40%)
Oct 23, 2012 9.723 9.760 9.549 9.738 16,623,536 -0.08(-0.81%)
Oct 19, 2012 9.949 9.999 9.792 9.818 14,741,824 -0.16(-1.60%)
Oct 18, 2012 9.985 10.06 9.927 9.978 19,582,714 -0.07(-0.65%)
Oct 17, 2012 9.840 10.14 9.796 10.04 26,462,674 +0.20(+1.99%)
Oct 16, 2012 9.600 9.890 9.578 9.847 24,536,404 +0.35(+3.67%)
Oct 15, 2012 9.440 9.513 9.411 9.498 11,055,007 +0.07(+0.77%)
Oct 12, 2012 9.440 9.480 9.280 9.426 20,036,878 -0.03(-0.31%)
Oct 11, 2012 9.520 9.556 9.397 9.455 18,902,348 +0.05(+0.54%)
Oct 10, 2012 9.491 9.513 9.375 9.404 21,848,286 -0.07(-0.69%)
Oct 09, 2012 9.585 9.676 9.426 9.469 19,351,492 -0.18(-1.88%)
Oct 08, 2012 9.615 9.687 9.571 9.651 14,635,834 -0.01(-0.08%)
Oct 05, 2012 9.774 9.883 9.629 9.658 15,867,480 -0.07(-0.75%)
Oct 04, 2012 9.752 9.803 9.687 9.731 22,102,170 +0.01(+0.15%)
Oct 03, 2012 9.622 9.840 9.564 9.716 26,581,378 +0.10(+1.06%)
Oct 02, 2012 9.527 9.622 9.506 9.615 14,093,620 +0.11(+1.15%)
Oct 01, 2012 9.607 9.680 9.484 9.506 15,854,568 -0.04(-0.46%)
Sep 28, 2012 9.593 9.629 9.455 9.549 17,258,220 -0.11(-1.13%)
Sep 27, 2012 9.404 9.731 9.360 9.658 25,500,520 +0.32(+3.42%)
Sep 26, 2012 9.375 9.433 9.208 9.339 17,068,330 -0.05(-0.54%)
Sep 25, 2012 9.644 9.662 9.382 9.389 19,509,244 -0.23(-2.42%)
Sep 24, 2012 9.506 9.716 9.462 9.622 17,304,560 +0.02(+0.23%)
Sep 21, 2012 9.578 9.709 9.567 9.600 22,781,228 +0.09(+0.92%)
Sep 20, 2012 9.404 9.535 9.375 9.513 20,218,260 +0.16(+1.71%)
Sep 19, 2012 9.556 9.622 9.346 9.353 38,213,716 +0.11(+1.18%)
Sep 18, 2012 9.353 9.404 9.237 9.244 14,801,278 -0.11(-1.16%)
Sep 17, 2012 9.527 9.549 9.324 9.353 16,432,729 -0.17(-1.83%)
Sep 14, 2012 9.389 9.542 9.353 9.527 19,689,052 +0.19(+2.02%)
Sep 13, 2012 9.230 9.368 9.128 9.339 13,608,219 +0.12(+1.26%)
Sep 12, 2012 9.280 9.346 9.179 9.222 12,154,066 -0.05(-0.55%)
Sep 11, 2012 9.135 9.339 9.099 9.273 16,717,989 +0.14(+1.51%)
Sep 10, 2012 9.113 9.222 9.077 9.135 18,429,166 +0.02(+0.24%)
Sep 07, 2012 8.925 9.128 8.899 9.113 17,894,298 +0.18(+2.03%)
Sep 06, 2012 8.649 9.005 8.649 8.932 24,640,622 +0.33(+3.80%)
Sep 05, 2012 8.641 8.656 8.533 8.605 9,610,968 -0.04(-0.50%)
Sep 04, 2012 8.729 8.787 8.547 8.649 13,092,475 -0.06(-0.67%)
Aug 31, 2012 8.700 8.838 8.660 8.707 22,917,072 +0.27(+3.18%)
Aug 30, 2012 8.489 8.503 8.366 8.438 11,923,571 -0.10(-1.19%)
Aug 29, 2012 8.474 8.583 8.395 8.540 11,750,577 +0.18(+2.13%)
Aug 27, 2012 8.319 8.384 8.275 8.362 10,288,765 +0.05(+0.61%)
Aug 24, 2012 8.311 8.319 8.182 8.311 15,349,012 -0.02(-0.26%)
Aug 23, 2012 8.412 8.420 8.297 8.333 14,394,572 -0.13(-1.53%)
Aug 22, 2012 8.549 8.557 8.347 8.463 14,487,969 -0.09(-1.10%)
Aug 21, 2012 8.672 8.751 8.513 8.557 15,042,833 -0.09(-1.08%)
Aug 20, 2012 8.622 8.658 8.521 8.650 16,386,915 +0.00(+0.00%)
Aug 17, 2012 8.513 8.658 8.477 8.650 20,512,028 +0.17(+2.04%)
Aug 16, 2012 8.369 8.477 8.362 8.477 16,436,315 +0.12(+1.38%)
Aug 15, 2012 8.319 8.384 8.275 8.362 15,747,484 +0.05(+0.61%)
Aug 14, 2012 8.355 8.384 8.283 8.311 17,740,246 +0.00(+0.00%)
Aug 13, 2012 8.355 8.456 8.261 8.311 16,069,579 -0.04(-0.43%)
Aug 10, 2012 8.333 8.362 8.275 8.347 9,256,163 -0.01(-0.17%)
Aug 09, 2012 8.340 8.398 8.246 8.362 19,052,806 -0.01(-0.17%)
Aug 08, 2012 8.283 8.463 8.283 8.376 24,258,924 +0.06(+0.69%)
Aug 07, 2012 8.167 8.355 8.167 8.319 19,929,644 +0.18(+2.22%)
Aug 06, 2012 8.232 8.239 8.124 8.138 14,411,780 -0.04(-0.53%)
Aug 03, 2012 8.196 8.246 8.102 8.182 13,191,874 +0.08(+0.98%)
Aug 02, 2012 8.037 8.160 7.979 8.102 14,402,704 -0.06(-0.71%)
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.