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

Corning (NY: GLW )

44.43 +1.01 (+2.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
Nov 30, 2012 9.034 9.078 8.935 8.953 18,253,562 -0.07(-0.81%)
Nov 29, 2012 8.961 9.085 8.931 9.027 17,573,698 +0.08(+0.90%)
Nov 28, 2012 8.917 8.990 8.829 8.946 28,349,766 +0.07(+0.74%)
Nov 27, 2012 8.851 9.027 8.785 8.880 57,632,824 +0.57(+6.87%)
Nov 26, 2012 8.243 8.316 8.119 8.309 14,514,796 +0.04(+0.53%)
Nov 23, 2012 8.221 8.272 8.170 8.265 4,854,145 +0.12(+1.53%)
Nov 21, 2012 8.185 8.214 8.060 8.141 19,076,690 -0.04(-0.54%)
Nov 20, 2012 8.148 8.294 8.130 8.185 17,813,768 +0.10(+1.18%)
Nov 19, 2012 8.068 8.097 8.016 8.089 11,522,555 +0.11(+1.38%)
Nov 16, 2012 7.972 8.016 7.841 7.980 24,582,220 +0.01(+0.18%)
Nov 15, 2012 8.016 8.067 7.928 7.965 24,377,644 -0.04(-0.55%)
Nov 14, 2012 8.155 8.192 7.987 8.009 19,340,102 -0.10(-1.17%)
Nov 13, 2012 8.169 8.217 8.082 8.104 13,986,908 -0.08(-0.98%)
Nov 12, 2012 8.249 8.278 8.148 8.184 12,906,662 -0.05(-0.62%)
Nov 09, 2012 8.329 8.329 8.206 8.235 15,732,649 -0.04(-0.53%)
Nov 08, 2012 8.395 8.424 8.264 8.278 23,547,968 -0.08(-0.96%)
Nov 07, 2012 8.591 8.620 8.351 8.358 21,330,202 -0.28(-3.28%)
Nov 06, 2012 8.633 8.692 8.583 8.641 16,538,909 +0.04(+0.42%)
Nov 05, 2012 8.482 8.649 8.453 8.605 11,570,509 +0.11(+1.28%)
Nov 02, 2012 8.627 8.627 8.460 8.496 18,648,912 -0.03(-0.34%)
Nov 01, 2012 8.569 8.721 8.460 8.525 30,458,970 -0.01(-0.09%)
Oct 31, 2012 8.743 8.772 8.496 8.533 19,435,028 -0.05(-0.59%)
Oct 26, 2012 8.750 8.583 8.583 8.583 24,293,812 -0.20(-2.23%)
Oct 25, 2012 8.932 8.939 8.743 8.779 31,741,212 -0.04(-0.49%)
Oct 24, 2012 9.222 9.295 8.685 8.823 62,425,508 -0.91(-9.40%)
Oct 23, 2012 9.723 9.760 9.549 9.738 16,623,536 -0.08(-0.81%)
Oct 19, 2012 9.949 9.999 9.792 9.818 14,741,824 -0.16(-1.60%)
Oct 18, 2012 9.985 10.06 9.927 9.978 19,582,714 -0.07(-0.65%)
Oct 17, 2012 9.840 10.14 9.796 10.04 26,462,674 +0.20(+1.99%)
Oct 16, 2012 9.600 9.890 9.578 9.847 24,536,404 +0.35(+3.67%)
Oct 15, 2012 9.440 9.513 9.411 9.498 11,055,007 +0.07(+0.77%)
Oct 12, 2012 9.440 9.480 9.280 9.426 20,036,878 -0.03(-0.31%)
Oct 11, 2012 9.520 9.556 9.397 9.455 18,902,348 +0.05(+0.54%)
Oct 10, 2012 9.491 9.513 9.375 9.404 21,848,286 -0.07(-0.69%)
Oct 09, 2012 9.585 9.676 9.426 9.469 19,351,492 -0.18(-1.88%)
Oct 08, 2012 9.615 9.687 9.571 9.651 14,635,834 -0.01(-0.08%)
Oct 05, 2012 9.774 9.883 9.629 9.658 15,867,480 -0.07(-0.75%)
Oct 04, 2012 9.752 9.803 9.687 9.731 22,102,170 +0.01(+0.15%)
Oct 03, 2012 9.622 9.840 9.564 9.716 26,581,378 +0.10(+1.06%)
Oct 02, 2012 9.527 9.622 9.506 9.615 14,093,620 +0.11(+1.15%)
Oct 01, 2012 9.607 9.680 9.484 9.506 15,854,568 -0.04(-0.46%)
Sep 28, 2012 9.593 9.629 9.455 9.549 17,258,220 -0.11(-1.13%)
Sep 27, 2012 9.404 9.731 9.360 9.658 25,500,520 +0.32(+3.42%)
Sep 26, 2012 9.375 9.433 9.208 9.339 17,068,330 -0.05(-0.54%)
Sep 25, 2012 9.644 9.662 9.382 9.389 19,509,244 -0.23(-2.42%)
Sep 24, 2012 9.506 9.716 9.462 9.622 17,304,560 +0.02(+0.23%)
Sep 21, 2012 9.578 9.709 9.567 9.600 22,781,228 +0.09(+0.92%)
Sep 20, 2012 9.404 9.535 9.375 9.513 20,218,260 +0.16(+1.71%)
Sep 19, 2012 9.556 9.622 9.346 9.353 38,213,716 +0.11(+1.18%)
Sep 18, 2012 9.353 9.404 9.237 9.244 14,801,278 -0.11(-1.16%)
Sep 17, 2012 9.527 9.549 9.324 9.353 16,432,729 -0.17(-1.83%)
Sep 14, 2012 9.389 9.542 9.353 9.527 19,689,052 +0.19(+2.02%)
Sep 13, 2012 9.230 9.368 9.128 9.339 13,608,219 +0.12(+1.26%)
Sep 12, 2012 9.280 9.346 9.179 9.222 12,154,066 -0.05(-0.55%)
Sep 11, 2012 9.135 9.339 9.099 9.273 16,717,989 +0.14(+1.51%)
Sep 10, 2012 9.113 9.222 9.077 9.135 18,429,166 +0.02(+0.24%)
Sep 07, 2012 8.925 9.128 8.899 9.113 17,894,298 +0.18(+2.03%)
Sep 06, 2012 8.649 9.005 8.649 8.932 24,640,622 +0.33(+3.80%)
Sep 05, 2012 8.641 8.656 8.533 8.605 9,610,968 -0.04(-0.50%)
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.