Indicators

Corning (NY: GLW )

34.95 +0.67 (+1.95%)

Official Closing Price Updated: 4:10 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	10.09	10.38	10.02	10.38	21,843,760	+0.37(+3.67%)
May 28, 2009	10.58	10.58	9.797	10.01	32,670,888	-0.31(-3.01%)
May 27, 2009	10.43	10.64	10.28	10.32	17,650,510	-0.11(-1.08%)
May 26, 2009	9.952	10.52	9.868	10.43	20,959,348	+0.38(+3.79%)
May 22, 2009	10.03	10.15	9.853	10.05	15,913,545	+0.13(+1.28%)
May 21, 2009	10.16	10.19	9.797	9.924	14,425,146	-0.35(-3.37%)
May 20, 2009	10.23	10.77	10.21	10.27	31,297,964	+0.23(+2.25%)
May 19, 2009	10.07	10.16	9.825	10.04	18,267,042	+0.06(+0.57%)
May 18, 2009	9.889	10.11	9.741	9.988	21,983,104	+0.19(+1.95%)
May 15, 2009	10.00	10.13	9.698	9.797	23,326,780	-0.14(-1.42%)
May 14, 2009	9.508	10.03	9.508	9.938	18,661,520	+0.44(+4.61%)
May 13, 2009	9.663	9.762	9.389	9.501	22,051,656	-0.32(-3.24%)
May 12, 2009	10.06	10.11	9.663	9.818	29,153,216	-0.11(-1.14%)
May 11, 2009	10.14	10.21	9.896	9.931	16,989,646	-0.35(-3.43%)
May 08, 2009	10.46	10.64	10.14	10.28	23,925,730	-0.06(-0.61%)
May 07, 2009	11.16	11.20	10.23	10.35	28,952,400	-0.74(-6.68%)
May 06, 2009	10.97	11.19	10.87	11.09	26,902,244	+0.29(+2.68%)
May 05, 2009	10.45	10.83	10.45	10.80	22,948,808	+0.28(+2.69%)
May 04, 2009	10.45	10.55	10.44	10.52	21,834,502	+0.43(+4.27%)

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.