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

Corning (NY: GLW )

37.27 +0.02 (+0.04%)
Streaming Delayed Price Updated: 2:38 PM EDT, Jun 3, 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 28, 2012 9.657 9.694 9.518 9.613 17,142,808 -0.11(-1.13%)
Sep 27, 2012 9.467 9.796 9.423 9.723 25,329,988 +0.32(+3.42%)
Sep 26, 2012 9.438 9.496 9.270 9.401 16,954,188 -0.05(-0.54%)
Sep 25, 2012 9.709 9.727 9.445 9.453 19,378,778 -0.23(-2.41%)
Sep 24, 2012 9.570 9.782 9.526 9.687 17,188,838 +0.02(+0.23%)
Sep 21, 2012 9.643 9.774 9.631 9.665 22,628,882 +0.09(+0.92%)
Sep 20, 2012 9.467 9.599 9.438 9.577 20,083,052 +0.16(+1.71%)
Sep 19, 2012 9.621 9.687 9.409 9.416 37,958,164 +0.11(+1.18%)
Sep 18, 2012 9.416 9.467 9.299 9.306 14,702,296 -0.11(-1.16%)
Sep 17, 2012 9.592 9.613 9.387 9.416 16,322,837 -0.18(-1.83%)
Sep 14, 2012 9.453 9.606 9.416 9.592 19,557,384 +0.19(+2.02%)
Sep 13, 2012 9.292 9.431 9.189 9.401 13,517,215 +0.12(+1.26%)
Sep 12, 2012 9.343 9.409 9.241 9.284 12,072,787 -0.05(-0.55%)
Sep 11, 2012 9.197 9.401 9.160 9.336 16,606,189 +0.14(+1.51%)
Sep 10, 2012 9.175 9.284 9.138 9.197 18,305,924 +0.02(+0.24%)
Sep 07, 2012 8.985 9.189 8.959 9.175 17,774,632 +0.18(+2.03%)
Sep 06, 2012 8.707 9.065 8.707 8.992 24,475,840 +0.33(+3.80%)
Sep 05, 2012 8.700 8.714 8.590 8.663 9,546,695 -0.04(-0.50%)
Sep 04, 2012 8.787 8.846 8.605 8.707 13,004,920 -0.06(-0.67%)
Aug 31, 2012 8.758 8.897 8.718 8.765 22,763,816 +0.27(+3.18%)
Aug 30, 2012 8.546 8.561 8.422 8.495 11,843,833 -0.10(-1.19%)
Aug 29, 2012 8.531 8.641 8.451 8.597 11,671,997 +0.18(+2.13%)
Aug 27, 2012 8.375 8.440 8.331 8.418 10,219,960 +0.05(+0.61%)
Aug 24, 2012 8.367 8.375 8.237 8.367 15,246,368 -0.02(-0.26%)
Aug 23, 2012 8.469 8.476 8.353 8.389 14,298,311 -0.13(-1.53%)
Aug 22, 2012 8.607 8.614 8.404 8.520 14,391,082 -0.09(-1.10%)
Aug 21, 2012 8.730 8.810 8.571 8.614 14,942,236 -0.09(-1.08%)
Aug 20, 2012 8.680 8.716 8.578 8.709 16,277,329 +0.00(+0.00%)
Aug 17, 2012 8.571 8.716 8.534 8.709 20,374,858 +0.17(+2.04%)
Aug 16, 2012 8.425 8.534 8.418 8.534 16,326,399 +0.12(+1.38%)
Aug 15, 2012 8.375 8.440 8.331 8.418 15,642,175 +0.05(+0.61%)
Aug 14, 2012 8.411 8.440 8.338 8.367 17,621,612 +0.00(+0.00%)
Aug 13, 2012 8.411 8.513 8.316 8.367 15,962,116 -0.04(-0.43%)
Aug 10, 2012 8.389 8.418 8.331 8.404 9,194,263 -0.01(-0.17%)
Aug 09, 2012 8.396 8.454 8.302 8.418 18,925,394 -0.01(-0.17%)
Aug 08, 2012 8.338 8.520 8.338 8.433 24,096,696 +0.06(+0.69%)
Aug 07, 2012 8.222 8.411 8.222 8.375 19,796,368 +0.18(+2.22%)
Aug 06, 2012 8.287 8.295 8.178 8.193 14,315,403 -0.04(-0.53%)
Aug 03, 2012 8.251 8.302 8.157 8.237 13,103,655 +0.08(+0.98%)
Aug 02, 2012 8.091 8.215 8.033 8.157 14,306,388 -0.06(-0.71%)
Aug 01, 2012 8.302 8.316 7.714 8.215 36,484,348 -0.07(-0.88%)
Jul 31, 2012 8.280 8.346 8.215 8.287 15,483,428 -0.01(-0.09%)
Jul 30, 2012 8.353 8.389 8.244 8.295 13,043,308 -0.08(-0.95%)
Jul 27, 2012 8.171 8.447 8.120 8.375 17,407,806 +0.22(+2.67%)
Jul 26, 2012 8.077 8.237 7.975 8.157 31,174,646 +0.07(+0.81%)
Jul 25, 2012 8.709 8.730 8.026 8.091 52,794,656 -0.68(-7.71%)
Jul 24, 2012 8.839 8.854 8.672 8.767 15,501,910 -0.04(-0.41%)
Jul 23, 2012 8.781 8.839 8.680 8.803 13,223,604 -0.11(-1.22%)
Jul 20, 2012 8.985 9.014 8.839 8.912 15,056,885 -0.14(-1.52%)
Jul 19, 2012 9.086 9.108 9.007 9.050 14,088,913 +0.05(+0.56%)
Jul 18, 2012 8.927 9.115 8.919 8.999 20,371,654 +0.04(+0.41%)
Jul 17, 2012 8.934 8.985 8.818 8.963 13,467,621 +0.07(+0.73%)
Jul 16, 2012 8.941 8.941 8.839 8.898 13,020,993 -0.05(-0.57%)
Jul 13, 2012 8.963 8.999 8.883 8.948 13,558,818 -0.01(-0.08%)
Jul 12, 2012 8.919 8.985 8.789 8.956 22,965,808 -0.07(-0.72%)
Jul 11, 2012 9.057 9.152 8.948 9.021 15,138,871 -0.09(-0.96%)
Jul 10, 2012 9.224 9.304 9.043 9.108 12,272,078 -0.09(-1.03%)
Jul 09, 2012 9.290 9.290 9.108 9.203 14,792,927 -0.09(-0.94%)
Jul 06, 2012 9.355 9.402 9.188 9.290 12,489,589 -0.15(-1.62%)
Jul 05, 2012 9.479 9.540 9.442 9.442 11,328,133 -0.06(-0.61%)
Jul 03, 2012 9.399 9.529 9.341 9.500 6,349,575 +0.12(+1.32%)
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.