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

Corning (NY: GLW )

44.31 -0.12 (-0.27%)
Streaming Delayed Price Updated: 12:28 PM EDT, Sep 20, 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 (%)
Apr 30, 2009 10.54 10.59 9.993 10.08 33,031,758 -0.16(-1.55%)
Apr 29, 2009 10.23 10.41 10.17 10.23 27,401,620 +0.11(+1.09%)
Apr 28, 2009 10.67 10.67 10.05 10.12 39,170,968 -0.79(-7.26%)
Apr 27, 2009 10.81 11.27 10.70 10.92 48,715,120 +0.35(+3.33%)
Apr 24, 2009 10.47 10.63 10.13 10.56 31,159,478 +0.14(+1.39%)
Apr 23, 2009 10.30 10.44 9.993 10.42 22,653,324 +0.26(+2.51%)
Apr 22, 2009 10.29 10.47 10.10 10.16 23,640,538 -0.23(-2.25%)
Apr 21, 2009 9.917 10.59 9.841 10.40 19,937,050 +0.34(+3.43%)
Apr 20, 2009 10.36 10.45 9.993 10.05 14,082,211 -0.47(-4.45%)
Apr 17, 2009 10.47 10.59 10.23 10.52 26,161,812 +0.14(+1.39%)
Apr 16, 2009 10.21 10.47 10.06 10.38 17,320,128 +0.25(+2.45%)
Apr 15, 2009 10.08 10.15 9.820 10.13 14,015,753 +0.08(+0.75%)
Apr 14, 2009 10.23 10.25 10.01 10.05 18,438,976 -0.14(-1.35%)
Apr 13, 2009 10.19 10.28 10.05 10.19 20,222,538 -0.21(-2.05%)
Apr 09, 2009 10.65 10.68 10.35 10.41 28,060,242 +0.12(+1.21%)
Apr 08, 2009 10.13 10.35 9.993 10.28 20,607,410 +0.33(+3.32%)
Apr 07, 2009 10.37 10.37 9.931 9.951 38,012,600 -0.88(-8.14%)
Apr 06, 2009 10.90 10.92 10.59 10.83 38,811,280 -0.17(-1.50%)
Apr 03, 2009 10.47 11.03 10.23 11.00 39,390,788 +0.50(+4.72%)
Apr 02, 2009 10.01 10.61 9.931 10.50 61,266,724 +0.75(+7.70%)
Apr 01, 2009 9.138 10.01 9.097 9.751 58,293,548 +0.61(+6.63%)
Mar 31, 2009 8.979 9.352 8.952 9.145 23,470,388 +0.28(+3.11%)
Mar 30, 2009 9.117 9.131 8.656 8.869 25,015,122 -0.94(-9.56%)
Mar 26, 2009 9.427 9.951 9.427 9.806 36,243,236 +0.49(+5.25%)
Mar 25, 2009 9.200 9.572 9.000 9.317 35,741,956 +0.24(+2.66%)
Mar 24, 2009 8.973 9.303 8.890 9.076 33,353,614 +0.13(+1.46%)
Mar 23, 2009 8.959 9.017 8.897 8.945 59,552,316 +0.38(+4.42%)
Mar 20, 2009 8.959 9.090 8.490 8.566 42,055,128 -0.15(-1.74%)
Mar 19, 2009 9.131 9.131 8.318 8.718 38,347,244 +0.10(+1.20%)
Mar 18, 2009 8.476 8.752 8.208 8.614 22,782,790 +0.06(+0.73%)
Mar 17, 2009 7.829 8.552 7.746 8.552 32,296,860 +0.72(+9.15%)
Mar 16, 2009 8.125 8.242 7.815 7.836 16,014,254 -0.23(-2.90%)
Mar 13, 2009 8.221 8.256 7.739 8.070 0 -0.10(-1.18%)
Mar 12, 2009 7.815 8.187 7.718 8.166 26,048,998 +0.32(+4.04%)
Mar 11, 2009 7.732 7.918 7.670 7.849 22,484,734 +0.13(+1.70%)
Mar 10, 2009 7.036 7.753 6.995 7.718 30,481,526 +0.83(+12.11%)
Mar 09, 2009 6.905 7.374 6.836 6.885 20,784,508 -0.10(-1.48%)
Mar 06, 2009 7.009 7.339 6.795 6.988 0 +0.03(+0.50%)
Mar 05, 2009 7.064 7.250 6.891 6.953 26,626,086 -0.27(-3.72%)
Mar 04, 2009 6.313 7.498 6.313 7.222 30,837,988 +0.68(+10.43%)
Mar 02, 2009 7.119 7.305 6.492 6.540 41,789,252 -0.73(-10.05%)
Feb 27, 2009 7.084 7.498 6.981 7.270 0 +0.06(+0.76%)
Feb 26, 2009 7.270 7.649 7.188 7.215 29,304,590 +0.08(+1.06%)
Feb 25, 2009 6.906 7.325 6.694 7.139 26,388,274 +0.19(+2.66%)
Feb 24, 2009 6.536 7.023 6.536 6.954 24,807,624 +0.47(+7.19%)
Feb 23, 2009 6.721 6.797 6.426 6.488 24,829,048 -0.24(-3.57%)
Feb 20, 2009 6.632 6.879 6.550 6.728 0 -0.25(-3.63%)
Feb 19, 2009 7.434 7.530 6.934 6.982 20,197,658 -0.39(-5.30%)
Feb 18, 2009 7.448 7.565 7.290 7.373 21,226,606 -0.03(-0.37%)
Feb 17, 2009 7.716 7.722 7.386 7.400 20,999,044 -0.53(-6.66%)
Feb 13, 2009 7.757 8.065 7.736 7.928 20,621,412 +0.14(+1.76%)
Feb 12, 2009 7.407 7.818 7.345 7.791 23,010,684 +0.13(+1.70%)
Feb 11, 2009 7.729 7.760 7.496 7.661 15,531,837 -0.01(-0.09%)
Feb 10, 2009 8.011 8.230 7.578 7.668 28,046,064 -0.50(-6.13%)
Feb 09, 2009 8.182 8.436 8.004 8.168 28,390,814 +0.12(+1.53%)
Feb 06, 2009 7.647 8.134 7.647 8.045 40,639,160 +0.52(+6.93%)
Feb 05, 2009 7.249 7.613 7.071 7.524 28,867,468 +0.15(+2.05%)
Feb 04, 2009 7.133 7.750 7.133 7.373 29,503,474 +0.29(+4.17%)
Feb 03, 2009 7.146 7.146 6.827 7.078 14,899,992 +0.05(+0.68%)
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.