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

Corning (NY: GLW )

44.50 +0.07 (+0.16%)
Official Closing Price Updated: 7:00 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 (%)
Sep 30, 2011 8.823 8.998 8.767 8.774 33,041,008 -0.21(-2.37%)
Sep 29, 2011 9.086 9.185 8.767 8.987 39,560,568 +0.12(+1.36%)
Sep 28, 2011 9.079 9.207 8.852 8.866 28,647,068 -0.21(-2.27%)
Sep 27, 2011 8.930 9.342 8.880 9.072 34,719,420 +0.31(+3.57%)
Sep 26, 2011 8.873 8.873 8.497 8.760 41,748,344 -0.01(-0.08%)
Sep 23, 2011 8.547 8.909 8.518 8.767 24,446,434 +0.16(+1.81%)
Sep 22, 2011 8.838 8.980 8.447 8.610 58,385,816 -0.54(-5.90%)
Sep 21, 2011 9.512 9.640 9.129 9.150 27,200,806 -0.38(-3.95%)
Sep 20, 2011 9.576 9.668 9.526 9.526 32,767,156 +0.04(+0.37%)
Sep 19, 2011 9.753 9.760 9.405 9.491 32,197,844 -0.40(-4.09%)
Sep 16, 2011 9.902 10.07 9.796 9.895 25,187,034 +0.01(+0.14%)
Sep 15, 2011 9.888 9.938 9.647 9.881 27,915,930 +0.14(+1.46%)
Sep 14, 2011 9.768 9.881 9.533 9.739 36,967,740 +0.01(+0.15%)
Sep 13, 2011 9.633 9.786 9.555 9.725 31,392,612 +0.13(+1.41%)
Sep 12, 2011 9.519 9.611 9.306 9.590 42,505,072 -0.05(-0.52%)
Sep 09, 2011 10.07 10.12 9.576 9.640 41,621,416 -0.55(-5.43%)
Sep 08, 2011 10.14 10.49 10.08 10.19 31,500,334 -0.12(-1.17%)
Sep 07, 2011 10.16 10.31 10.04 10.31 23,972,338 +0.35(+3.49%)
Sep 06, 2011 9.739 9.995 9.647 9.966 22,163,186 -0.06(-0.57%)
Sep 02, 2011 10.29 10.31 9.931 10.02 16,670,087 -0.44(-4.21%)
Sep 01, 2011 10.70 10.84 10.44 10.46 21,005,796 -0.21(-1.93%)
Aug 31, 2011 10.64 10.82 10.56 10.67 19,364,040 +0.13(+1.28%)
Aug 30, 2011 10.66 10.69 10.41 10.53 24,370,722 -0.18(-1.66%)
Aug 29, 2011 10.34 10.74 10.34 10.71 14,457,729 +0.55(+5.38%)
Aug 26, 2011 9.875 10.24 9.634 10.16 32,834,480 +0.25(+2.50%)
Aug 25, 2011 10.30 10.34 9.903 9.917 27,187,858 -0.31(-3.04%)
Aug 24, 2011 10.24 10.25 9.949 10.23 20,446,654 -0.09(-0.89%)
Aug 23, 2011 10.06 10.32 9.992 10.32 26,071,270 +0.30(+3.04%)
Aug 22, 2011 10.64 10.64 9.960 10.02 33,630,548 -0.11(-1.12%)
Aug 19, 2011 10.08 10.50 10.02 10.13 30,588,282 -0.06(-0.56%)
Aug 18, 2011 10.34 10.54 10.04 10.19 43,901,624 -0.47(-4.45%)
Aug 17, 2011 10.77 10.78 10.60 10.66 23,907,482 -0.06(-0.59%)
Aug 16, 2011 10.78 10.96 10.60 10.72 34,978,316 -0.28(-2.57%)
Aug 15, 2011 10.33 11.03 10.31 11.01 42,135,236 +0.82(+8.06%)
Aug 12, 2011 10.21 10.34 10.00 10.19 27,689,020 +0.11(+1.12%)
Aug 11, 2011 9.578 10.20 9.564 10.07 48,031,900 +0.74(+7.88%)
Aug 10, 2011 9.903 9.917 9.302 9.337 37,388,304 -0.81(-7.95%)
Aug 09, 2011 9.719 10.17 9.443 10.14 38,130,108 +0.67(+7.09%)
Aug 08, 2011 9.719 9.953 9.472 9.472 44,709,616 -0.66(-6.49%)
Aug 05, 2011 10.41 10.51 9.762 10.13 41,216,836 -0.12(-1.17%)
Aug 04, 2011 10.72 10.72 10.22 10.25 42,498,788 -0.63(-5.79%)
Aug 03, 2011 10.70 10.91 10.60 10.88 25,140,894 +0.18(+1.65%)
Aug 02, 2011 10.93 11.10 10.69 10.70 26,680,994 -0.35(-3.20%)
Aug 01, 2011 11.37 11.42 10.89 11.06 25,926,732 -0.20(-1.76%)
Jul 29, 2011 11.22 11.35 11.08 11.25 21,711,788 -0.06(-0.56%)
Jul 28, 2011 11.31 11.52 11.29 11.32 24,231,400 -0.03(-0.25%)
Jul 27, 2011 11.62 11.64 11.27 11.35 62,595,816 -0.88(-7.23%)
Jul 26, 2011 12.09 12.27 12.03 12.23 32,974,762 +0.19(+1.59%)
Jul 25, 2011 12.00 12.07 11.95 12.04 22,325,380 -0.08(-0.70%)
Jul 22, 2011 12.01 12.13 11.93 12.12 22,667,622 +0.10(+0.82%)
Jul 21, 2011 12.04 12.11 11.92 12.03 25,114,362 +0.10(+0.83%)
Jul 20, 2011 12.02 12.12 11.90 11.93 15,059,431 +0.01(+0.06%)
Jul 19, 2011 11.73 11.93 11.68 11.92 14,326,107 +0.25(+2.12%)
Jul 18, 2011 11.74 11.75 11.57 11.67 17,385,264 -0.17(-1.43%)
Jul 15, 2011 11.76 11.84 11.67 11.84 19,244,200 +0.13(+1.09%)
Jul 14, 2011 12.02 12.02 11.68 11.71 28,871,418 -0.25(-2.07%)
Jul 13, 2011 12.07 12.23 11.93 11.96 19,135,108 +0.01(+0.12%)
Jul 12, 2011 12.17 12.17 11.93 11.95 25,841,380 -0.25(-2.09%)
Jul 11, 2011 12.48 12.48 12.17 12.20 27,826,966 -0.43(-3.42%)
Jul 08, 2011 12.70 12.77 12.53 12.63 16,097,280 -0.23(-1.81%)
Jul 07, 2011 13.11 13.16 12.78 12.87 23,789,580 -0.04(-0.27%)
Jul 06, 2011 12.95 13.04 12.87 12.90 18,768,770 -0.05(-0.38%)
Jul 05, 2011 13.22 13.24 12.91 12.95 17,263,484 -0.16(-1.24%)
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.