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

Corning (NY: GLW )

31.33 -0.02 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2013 9.860 9.987 9.822 9.972 15,559,528 +0.13(+1.37%)
Mar 27, 2013 9.747 9.860 9.725 9.837 17,189,628 +0.03(+0.31%)
Mar 26, 2013 9.785 9.875 9.717 9.807 20,088,136 +0.07(+0.77%)
Mar 25, 2013 9.807 9.837 9.691 9.732 15,161,347 -0.03(-0.31%)
Mar 22, 2013 9.747 9.815 9.673 9.762 12,527,982 +0.04(+0.46%)
Mar 21, 2013 9.837 9.848 9.665 9.717 16,790,500 -0.14(-1.44%)
Mar 20, 2013 9.643 9.912 9.628 9.860 25,740,186 +0.26(+2.73%)
Mar 19, 2013 9.635 9.695 9.523 9.598 19,617,124 -0.01(-0.16%)
Mar 18, 2013 9.545 9.669 9.467 9.613 23,096,192 -0.05(-0.54%)
Mar 15, 2013 9.530 9.665 9.463 9.665 24,862,502 +0.08(+0.86%)
Mar 14, 2013 9.471 9.590 9.433 9.583 12,997,609 +0.13(+1.35%)
Mar 13, 2013 9.515 9.530 9.433 9.456 10,803,625 -0.02(-0.24%)
Mar 12, 2013 9.448 9.575 9.433 9.478 12,747,765 +0.03(+0.32%)
Mar 11, 2013 9.508 9.553 9.411 9.448 12,263,742 -0.06(-0.63%)
Mar 08, 2013 9.530 9.553 9.433 9.508 15,905,575 +0.04(+0.40%)
Mar 07, 2013 9.471 9.486 9.373 9.471 10,215,200 +0.07(+0.80%)
Mar 06, 2013 9.396 9.456 9.313 9.396 13,122,259 +0.03(+0.32%)
Mar 05, 2013 9.321 9.426 9.254 9.366 16,491,101 +0.10(+1.13%)
Mar 04, 2013 9.343 9.351 9.194 9.261 17,483,866 -0.10(-1.12%)
Mar 01, 2013 9.328 9.381 9.209 9.366 11,944,074 -0.07(-0.71%)
Feb 28, 2013 9.515 9.530 9.403 9.433 16,729,202 +0.01(+0.16%)
Feb 27, 2013 9.194 9.433 9.164 9.418 12,746,115 +0.22(+2.44%)
Feb 26, 2013 9.224 9.306 9.126 9.194 19,187,004 +0.02(+0.24%)
Feb 25, 2013 9.416 9.468 9.171 9.171 16,371,027 -0.19(-2.06%)
Feb 22, 2013 9.342 9.394 9.320 9.364 9,270,685 +0.07(+0.80%)
Feb 21, 2013 9.350 9.379 9.223 9.290 17,890,738 -0.09(-0.95%)
Feb 20, 2013 9.595 9.609 9.342 9.379 15,481,577 -0.20(-2.09%)
Feb 19, 2013 9.528 9.617 9.528 9.580 18,677,310 +0.08(+0.86%)
Feb 15, 2013 9.632 9.639 9.454 9.498 19,353,946 -0.12(-1.24%)
Feb 14, 2013 9.476 9.647 9.424 9.617 22,035,158 +0.13(+1.33%)
Feb 13, 2013 9.364 9.520 9.350 9.491 23,207,412 +0.16(+1.67%)
Feb 12, 2013 9.253 9.424 9.246 9.335 18,124,272 +0.10(+1.05%)
Feb 11, 2013 9.149 9.268 9.112 9.238 13,940,666 +0.12(+1.30%)
Feb 08, 2013 9.171 9.268 8.993 9.119 24,251,512 -0.03(-0.32%)
Feb 07, 2013 9.030 9.156 9.015 9.149 21,817,476 +0.10(+1.15%)
Feb 06, 2013 8.867 9.045 8.822 9.045 18,528,252 +0.29(+3.31%)
Feb 04, 2013 8.845 8.859 8.726 8.755 28,798,350 -0.09(-1.01%)
Feb 01, 2013 8.949 8.971 8.822 8.845 24,022,408 -0.07(-0.75%)
Jan 31, 2013 8.911 8.971 8.859 8.911 34,175,544 +0.00(+0.00%)
Jan 30, 2013 9.097 9.097 8.837 8.911 29,653,892 -0.17(-1.88%)
Jan 29, 2013 9.097 9.223 9.030 9.082 32,801,444 +0.06(+0.66%)
Jan 28, 2013 8.963 9.030 8.815 9.023 43,361,756 -0.07(-0.74%)
Jan 25, 2013 9.038 9.127 8.971 9.090 21,857,966 +0.06(+0.66%)
Jan 24, 2013 9.082 9.104 8.963 9.030 21,481,294 -0.05(-0.57%)
Jan 23, 2013 9.142 9.164 9.053 9.082 16,010,534 -0.06(-0.65%)
Jan 22, 2013 8.978 9.142 8.904 9.142 19,412,248 +0.16(+1.74%)
Jan 18, 2013 9.201 9.201 8.904 8.986 26,219,804 -0.15(-1.63%)
Jan 17, 2013 9.246 9.275 9.119 9.134 22,118,658 -0.16(-1.76%)
Jan 16, 2013 9.372 9.394 9.231 9.298 12,716,038 -0.07(-0.79%)
Jan 15, 2013 9.216 9.379 9.182 9.372 13,980,718 +0.09(+0.96%)
Jan 14, 2013 9.223 9.320 9.179 9.283 13,339,154 +0.04(+0.40%)
Jan 11, 2013 9.223 9.268 9.008 9.246 32,896,134 -0.14(-1.50%)
Jan 10, 2013 9.268 9.424 9.260 9.387 24,622,380 +0.18(+1.94%)
Jan 09, 2013 9.290 9.379 9.112 9.208 32,931,280 -0.06(-0.64%)
Jan 08, 2013 9.357 9.394 9.231 9.268 27,412,546 -0.11(-1.19%)
Jan 07, 2013 9.439 9.491 9.372 9.379 25,102,994 -0.07(-0.79%)
Jan 04, 2013 9.513 9.617 9.394 9.454 30,475,940 -0.03(-0.31%)
Jan 03, 2013 9.550 9.654 9.476 9.483 14,354,865 -0.07(-0.70%)
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.