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: 4:10 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 (%)
Mar 30, 2012 10.11 10.16 9.963 10.10 22,410,046 +0.04(+0.36%)
Mar 29, 2012 9.992 10.07 9.906 10.06 24,658,212 +0.01(+0.07%)
Mar 28, 2012 10.19 10.24 9.970 10.06 22,861,122 -0.14(-1.34%)
Mar 27, 2012 10.33 10.43 10.19 10.19 22,091,652 -0.14(-1.39%)
Mar 26, 2012 10.17 10.36 10.04 10.34 22,446,822 +0.28(+2.78%)
Mar 23, 2012 9.913 10.08 9.877 10.06 19,421,122 +0.11(+1.15%)
Mar 22, 2012 9.956 10.04 9.877 9.942 24,016,456 -0.05(-0.50%)
Mar 21, 2012 10.07 10.12 9.992 9.992 20,229,188 -0.09(-0.85%)
Mar 20, 2012 10.20 10.23 10.01 10.08 31,478,470 -0.17(-1.61%)
Mar 19, 2012 10.24 10.33 10.13 10.24 26,149,108 -0.04(-0.35%)
Mar 16, 2012 10.24 10.31 10.14 10.28 35,492,932 +0.09(+0.92%)
Mar 15, 2012 10.06 10.21 10.04 10.19 24,466,586 +0.11(+1.07%)
Mar 14, 2012 9.992 10.09 9.920 10.08 40,340,108 +0.11(+1.08%)
Mar 13, 2012 9.784 9.992 9.762 9.970 33,284,890 +0.32(+3.35%)
Mar 12, 2012 9.533 9.655 9.504 9.647 23,406,504 +0.11(+1.20%)
Mar 09, 2012 9.655 9.712 9.504 9.533 25,226,262 -0.09(-0.89%)
Mar 08, 2012 9.454 9.640 9.439 9.619 28,782,070 +0.32(+3.47%)
Mar 07, 2012 9.224 9.389 9.188 9.296 25,108,524 +0.11(+1.21%)
Mar 06, 2012 9.124 9.210 9.109 9.185 27,548,350 -0.05(-0.58%)
Mar 05, 2012 9.274 9.335 9.167 9.239 24,159,196 -0.08(-0.85%)
Mar 02, 2012 9.317 9.368 9.289 9.317 33,393,362 +0.01(+0.15%)
Mar 01, 2012 9.389 9.396 9.246 9.303 36,420,868 -0.05(-0.54%)
Feb 29, 2012 9.576 9.590 9.339 9.353 38,071,836 -0.22(-2.25%)
Feb 28, 2012 9.741 9.805 9.540 9.569 28,842,358 -0.13(-1.33%)
Feb 27, 2012 9.791 9.798 9.647 9.698 20,711,038 -0.11(-1.13%)
Feb 24, 2012 9.723 9.894 9.702 9.809 14,346,105 +0.12(+1.25%)
Feb 23, 2012 9.673 9.709 9.367 9.688 25,176,678 +0.01(+0.15%)
Feb 22, 2012 9.737 9.787 9.645 9.673 17,301,076 -0.15(-1.53%)
Feb 21, 2012 9.930 9.987 9.802 9.823 21,998,100 -0.05(-0.51%)
Feb 17, 2012 9.966 9.966 9.737 9.873 18,815,740 +0.02(+0.22%)
Feb 16, 2012 9.645 9.916 9.623 9.852 21,266,560 +0.21(+2.14%)
Feb 15, 2012 9.616 9.759 9.602 9.645 22,820,882 +0.03(+0.30%)
Feb 14, 2012 9.745 9.766 9.509 9.616 29,647,540 -0.14(-1.39%)
Feb 13, 2012 9.809 9.830 9.673 9.752 31,364,168 +0.05(+0.51%)
Feb 10, 2012 9.752 9.859 9.688 9.702 24,091,116 -0.14(-1.38%)
Feb 09, 2012 9.830 9.880 9.730 9.837 32,850,132 +0.03(+0.29%)
Feb 08, 2012 9.909 9.937 9.773 9.809 24,448,634 +0.00(+0.00%)
Feb 07, 2012 9.802 9.852 9.709 9.809 29,806,700 +0.01(+0.15%)
Feb 06, 2012 9.787 9.866 9.602 9.795 41,581,544 +0.11(+1.10%)
Feb 03, 2012 9.445 9.723 9.317 9.688 42,945,724 +0.46(+4.95%)
Feb 02, 2012 9.309 9.324 9.224 9.231 25,427,476 +0.03(+0.31%)
Feb 01, 2012 9.267 9.338 9.181 9.202 34,589,672 +0.02(+0.23%)
Jan 31, 2012 9.096 9.188 9.003 9.181 38,058,716 +0.19(+2.06%)
Jan 30, 2012 9.010 9.031 8.939 8.996 31,518,474 -0.01(-0.08%)
Jan 27, 2012 8.988 9.060 8.931 9.003 31,337,712 -0.04(-0.39%)
Jan 26, 2012 9.267 9.338 8.974 9.038 66,551,896 -0.27(-2.91%)
Jan 25, 2012 9.630 9.730 9.302 9.309 84,942,664 -1.12(-10.74%)
Jan 24, 2012 10.17 10.43 10.10 10.43 26,489,114 +0.18(+1.74%)
Jan 23, 2012 10.35 10.38 10.04 10.25 29,989,504 -0.04(-0.35%)
Jan 20, 2012 10.27 10.37 10.19 10.29 23,714,664 -0.02(-0.21%)
Jan 19, 2012 10.25 10.41 10.19 10.31 24,403,854 +0.12(+1.19%)
Jan 18, 2012 10.12 10.29 10.05 10.19 24,662,018 +0.09(+0.92%)
Jan 17, 2012 10.10 10.24 10.03 10.09 17,342,918 +0.11(+1.07%)
Jan 13, 2012 10.01 10.08 9.902 9.987 25,921,638 -0.14(-1.41%)
Jan 12, 2012 10.29 10.32 9.994 10.13 22,449,718 -0.09(-0.84%)
Jan 11, 2012 9.959 10.26 9.948 10.22 23,968,530 +0.24(+2.36%)
Jan 10, 2012 9.930 10.02 9.823 9.980 23,680,160 +0.18(+1.82%)
Jan 09, 2012 9.737 9.837 9.630 9.802 19,827,194 +0.16(+1.66%)
Jan 06, 2012 9.509 9.745 9.445 9.641 22,976,308 +0.17(+1.77%)
Jan 05, 2012 9.352 9.502 9.286 9.474 14,378,853 +0.08(+0.84%)
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.