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

Corning (NY: GLW )

43.42 +0.12 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 28, 2013 9.720 9.845 9.683 9.830 15,783,586 +0.13(+1.37%)
Mar 27, 2013 9.609 9.720 9.587 9.697 17,437,160 +0.03(+0.31%)
Mar 26, 2013 9.646 9.734 9.579 9.668 20,377,406 +0.07(+0.77%)
Mar 25, 2013 9.668 9.697 9.553 9.594 15,379,671 -0.03(-0.31%)
Mar 22, 2013 9.609 9.675 9.535 9.624 12,708,386 +0.04(+0.46%)
Mar 21, 2013 9.697 9.709 9.528 9.579 17,032,286 -0.14(-1.44%)
Mar 20, 2013 9.506 9.771 9.491 9.720 26,110,846 +0.26(+2.73%)
Mar 19, 2013 9.498 9.557 9.388 9.461 19,899,612 -0.01(-0.16%)
Mar 18, 2013 9.410 9.532 9.332 9.476 23,428,778 -0.05(-0.54%)
Mar 15, 2013 9.395 9.528 9.329 9.528 25,220,524 +0.08(+0.86%)
Mar 14, 2013 9.336 9.454 9.299 9.447 13,184,775 +0.13(+1.34%)
Mar 13, 2013 9.380 9.395 9.299 9.321 10,959,198 -0.02(-0.24%)
Mar 12, 2013 9.314 9.439 9.299 9.344 12,931,333 +0.03(+0.32%)
Mar 11, 2013 9.373 9.417 9.277 9.314 12,440,340 -0.06(-0.63%)
Mar 08, 2013 9.395 9.417 9.299 9.373 16,134,617 +0.04(+0.40%)
Mar 07, 2013 9.336 9.351 9.240 9.336 10,362,300 +0.07(+0.80%)
Mar 06, 2013 9.262 9.321 9.181 9.262 13,311,221 +0.03(+0.32%)
Mar 05, 2013 9.189 9.292 9.122 9.233 16,728,574 +0.10(+1.13%)
Mar 04, 2013 9.211 9.218 9.063 9.130 17,735,636 -0.10(-1.12%)
Mar 01, 2013 9.196 9.248 9.078 9.233 12,116,069 -0.07(-0.71%)
Feb 28, 2013 9.380 9.395 9.270 9.299 16,970,104 +0.01(+0.16%)
Feb 27, 2013 9.063 9.299 9.034 9.284 12,929,660 +0.22(+2.44%)
Feb 26, 2013 9.093 9.174 8.997 9.063 19,463,298 +0.02(+0.24%)
Feb 25, 2013 9.283 9.334 9.041 9.041 16,606,771 -0.19(-2.06%)
Feb 22, 2013 9.210 9.261 9.188 9.231 9,404,183 +0.07(+0.80%)
Feb 21, 2013 9.217 9.246 9.092 9.158 18,148,364 -0.09(-0.95%)
Feb 20, 2013 9.458 9.473 9.210 9.246 15,704,512 -0.20(-2.09%)
Feb 19, 2013 9.393 9.480 9.393 9.444 18,946,264 +0.08(+0.86%)
Feb 15, 2013 9.495 9.502 9.319 9.363 19,632,644 -0.12(-1.24%)
Feb 14, 2013 9.341 9.510 9.290 9.480 22,352,466 +0.12(+1.33%)
Feb 13, 2013 9.231 9.385 9.217 9.356 23,541,600 +0.15(+1.67%)
Feb 12, 2013 9.122 9.290 9.114 9.202 18,385,262 +0.10(+1.05%)
Feb 11, 2013 9.019 9.136 8.983 9.107 14,141,412 +0.12(+1.30%)
Feb 08, 2013 9.041 9.136 8.865 8.990 24,600,736 -0.03(-0.32%)
Feb 07, 2013 8.902 9.027 8.887 9.019 22,131,648 +0.10(+1.15%)
Feb 06, 2013 8.741 8.917 8.697 8.917 18,795,060 +0.29(+3.31%)
Feb 04, 2013 8.719 8.734 8.602 8.631 29,213,048 -0.09(-1.01%)
Feb 01, 2013 8.822 8.843 8.697 8.719 24,368,330 -0.07(-0.75%)
Jan 31, 2013 8.785 8.843 8.734 8.785 34,667,672 +0.00(+0.00%)
Jan 30, 2013 8.968 8.968 8.712 8.785 30,080,908 -0.17(-1.88%)
Jan 29, 2013 8.968 9.092 8.902 8.953 33,273,786 +0.06(+0.66%)
Jan 28, 2013 8.836 8.902 8.690 8.895 43,986,168 -0.07(-0.74%)
Jan 25, 2013 8.909 8.997 8.843 8.961 22,172,722 +0.06(+0.66%)
Jan 24, 2013 8.953 8.975 8.836 8.902 21,790,626 -0.05(-0.57%)
Jan 23, 2013 9.012 9.034 8.924 8.953 16,241,086 -0.06(-0.65%)
Jan 22, 2013 8.851 9.012 8.778 9.012 19,691,786 +0.15(+1.74%)
Jan 18, 2013 9.070 9.070 8.778 8.858 26,597,370 -0.15(-1.63%)
Jan 17, 2013 9.114 9.144 8.990 9.005 22,437,166 -0.16(-1.76%)
Jan 16, 2013 9.239 9.261 9.100 9.166 12,899,150 -0.07(-0.79%)
Jan 15, 2013 9.085 9.246 9.052 9.239 14,182,041 +0.09(+0.96%)
Jan 14, 2013 9.092 9.188 9.048 9.151 13,531,238 +0.04(+0.40%)
Jan 11, 2013 9.092 9.136 8.880 9.114 33,369,840 -0.14(-1.50%)
Jan 10, 2013 9.136 9.290 9.129 9.253 24,976,942 +0.18(+1.94%)
Jan 09, 2013 9.158 9.246 8.983 9.078 33,405,492 -0.06(-0.64%)
Jan 08, 2013 9.224 9.261 9.100 9.136 27,807,286 -0.11(-1.19%)
Jan 07, 2013 9.305 9.356 9.239 9.246 25,464,478 -0.07(-0.79%)
Jan 04, 2013 9.378 9.480 9.261 9.319 30,914,794 -0.03(-0.31%)
Jan 03, 2013 9.415 9.517 9.341 9.349 14,561,575 -0.07(-0.70%)
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.