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 (%)
Dec 30, 2011 9.281 9.309 9.231 9.259 11,739,155 -0.05(-0.54%)
Dec 29, 2011 9.238 9.374 9.209 9.309 10,779,466 +0.09(+0.93%)
Dec 28, 2011 9.402 9.409 9.145 9.224 14,513,358 -0.19(-2.05%)
Dec 27, 2011 9.481 9.545 9.416 9.416 14,879,485 -0.13(-1.35%)
Dec 23, 2011 9.345 9.545 9.281 9.545 12,361,185 +0.59(+6.61%)
Dec 21, 2011 8.981 9.053 8.853 8.953 46,836,016 -0.02(-0.24%)
Dec 20, 2011 9.095 9.252 8.967 8.974 49,882,576 +0.01(+0.08%)
Dec 19, 2011 9.423 9.438 8.945 8.967 36,827,520 -0.36(-3.90%)
Dec 16, 2011 9.523 9.523 9.295 9.331 32,462,744 -0.06(-0.68%)
Dec 15, 2011 9.473 9.502 9.359 9.395 33,435,098 +0.02(+0.23%)
Dec 14, 2011 9.316 9.452 9.259 9.374 22,316,696 +0.00(+0.00%)
Dec 13, 2011 9.673 9.730 9.309 9.374 27,264,440 -0.24(-2.52%)
Dec 12, 2011 9.687 9.695 9.309 9.616 27,599,190 -0.22(-2.25%)
Dec 09, 2011 9.823 9.909 9.727 9.837 16,427,551 +0.19(+2.00%)
Dec 08, 2011 9.901 9.994 9.616 9.645 25,041,336 -0.34(-3.43%)
Dec 07, 2011 9.844 10.04 9.716 9.987 24,791,966 +0.09(+0.86%)
Dec 06, 2011 9.709 9.951 9.602 9.901 27,415,282 +0.19(+1.91%)
Dec 05, 2011 9.588 9.873 9.516 9.716 28,011,406 +0.29(+3.03%)
Dec 02, 2011 9.730 9.759 9.416 9.431 29,196,594 -0.18(-1.86%)
Dec 01, 2011 9.395 9.680 9.359 9.609 26,666,984 +0.14(+1.51%)
Nov 30, 2011 9.445 9.473 9.302 9.466 57,881,780 +0.06(+0.61%)
Nov 29, 2011 9.680 9.744 9.017 9.409 101,006,144 -1.13(-10.76%)
Nov 28, 2011 10.49 10.73 10.45 10.54 29,928,508 +0.59(+5.95%)
Nov 25, 2011 10.04 10.24 9.944 9.951 9,301,167 -0.07(-0.71%)
Nov 23, 2011 10.16 10.17 9.994 10.02 19,779,886 -0.29(-2.77%)
Nov 22, 2011 10.39 10.48 10.22 10.31 19,001,212 -0.06(-0.55%)
Nov 21, 2011 10.44 10.52 10.13 10.37 30,257,282 -0.34(-3.13%)
Nov 18, 2011 10.77 10.90 10.70 10.70 22,661,182 -0.03(-0.27%)
Nov 17, 2011 10.96 11.01 10.70 10.73 37,658,984 -0.28(-2.53%)
Nov 16, 2011 11.01 11.17 10.92 11.01 31,794,260 -0.07(-0.64%)
Nov 15, 2011 10.93 11.24 10.90 11.08 41,187,752 +0.14(+1.24%)
Nov 14, 2011 11.11 11.11 10.81 10.94 32,116,874 +0.16(+1.49%)
Nov 11, 2011 10.70 10.94 10.65 10.78 31,749,084 +0.44(+4.26%)
Nov 10, 2011 10.38 10.44 10.14 10.34 20,708,164 +0.25(+2.46%)
Nov 09, 2011 10.25 10.43 10.05 10.09 25,760,616 -0.48(-4.50%)
Nov 08, 2011 10.54 10.61 10.38 10.57 21,928,974 +0.09(+0.88%)
Nov 07, 2011 10.34 10.53 10.24 10.48 21,244,140 +0.16(+1.51%)
Nov 04, 2011 10.09 10.38 10.02 10.32 19,377,638 +0.13(+1.25%)
Nov 03, 2011 10.04 10.23 9.845 10.19 27,922,566 +0.28(+2.86%)
Nov 02, 2011 10.02 10.14 9.874 9.909 33,879,076 +0.05(+0.50%)
Nov 01, 2011 9.888 10.00 9.732 9.860 43,586,700 -0.28(-2.80%)
Oct 31, 2011 10.63 10.65 10.14 10.14 43,960,372 -0.72(-6.66%)
Oct 28, 2011 10.97 10.99 10.62 10.87 31,518,526 -0.08(-0.71%)
Oct 27, 2011 10.92 11.09 10.51 10.95 56,366,820 +0.92(+9.13%)
Oct 26, 2011 10.22 10.60 9.583 10.03 65,305,796 +0.29(+2.99%)
Oct 25, 2011 10.13 10.13 9.725 9.739 28,460,882 -0.40(-3.99%)
Oct 24, 2011 9.867 10.21 9.810 10.14 28,286,602 +0.39(+4.00%)
Oct 21, 2011 9.547 9.760 9.512 9.753 22,956,042 +0.40(+4.25%)
Oct 20, 2011 9.455 9.483 9.207 9.356 20,493,802 -0.05(-0.53%)
Oct 19, 2011 9.597 9.618 9.363 9.405 14,734,816 -0.25(-2.57%)
Oct 18, 2011 9.327 9.703 9.278 9.654 21,084,154 +0.38(+4.13%)
Oct 17, 2011 9.725 9.789 9.235 9.270 22,192,382 -0.46(-4.74%)
Oct 14, 2011 9.831 9.888 9.576 9.732 17,848,476 +0.11(+1.11%)
Oct 13, 2011 9.576 9.668 9.292 9.625 19,444,518 +0.00(+0.00%)
Oct 12, 2011 9.909 9.938 9.618 9.625 25,036,826 -0.10(-1.02%)
Oct 11, 2011 9.703 9.902 9.647 9.725 15,550,242 -0.02(-0.22%)
Oct 10, 2011 9.760 9.916 9.611 9.746 18,593,254 +0.23(+2.46%)
Oct 07, 2011 9.732 9.746 9.370 9.512 24,437,342 -0.07(-0.74%)
Oct 06, 2011 9.448 9.586 9.377 9.583 54,781,720 +0.64(+7.14%)
Oct 05, 2011 8.483 8.987 8.440 8.944 29,077,922 +0.50(+5.88%)
Oct 04, 2011 8.262 8.475 8.170 8.447 41,072,408 +0.01(+0.17%)
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.