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

Corning (NY: GLW )

36.74 +0.06 (+0.16%)
Streaming Delayed Price Updated: 11:59 AM EDT, May 31, 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 (%)
Apr 30, 2012 10.36 10.49 10.30 10.36 16,986,594 -0.07(-0.69%)
Apr 27, 2012 10.36 10.48 10.25 10.43 18,610,632 +0.11(+1.05%)
Apr 26, 2012 10.28 10.41 10.24 10.33 24,988,098 +0.00(+0.00%)
Apr 25, 2012 10.15 10.34 10.02 10.33 52,754,732 +0.69(+7.12%)
Apr 24, 2012 9.496 9.720 9.496 9.640 27,011,292 +0.10(+1.06%)
Apr 23, 2012 9.460 9.597 9.409 9.539 15,805,080 +0.02(+0.23%)
Apr 20, 2012 9.777 9.821 9.496 9.517 27,891,826 -0.25(-2.59%)
Apr 19, 2012 9.785 9.922 9.698 9.770 17,658,328 -0.01(-0.07%)
Apr 18, 2012 9.842 9.857 9.741 9.777 12,468,002 -0.12(-1.17%)
Apr 17, 2012 9.850 9.958 9.806 9.893 13,061,897 +0.09(+0.96%)
Apr 16, 2012 9.857 9.886 9.748 9.799 17,376,928 -0.01(-0.07%)
Apr 13, 2012 9.871 9.925 9.806 9.806 15,790,548 -0.11(-1.09%)
Apr 12, 2012 9.835 9.972 9.777 9.915 15,555,000 +0.14(+1.48%)
Apr 11, 2012 9.785 9.828 9.712 9.770 16,047,539 +0.10(+1.05%)
Apr 10, 2012 9.756 9.857 9.604 9.669 23,758,628 -0.06(-0.67%)
Apr 09, 2012 9.640 9.799 9.575 9.734 16,818,548 -0.04(-0.44%)
Apr 05, 2012 9.850 9.886 9.748 9.777 13,613,457 -0.12(-1.17%)
Apr 04, 2012 9.936 9.994 9.821 9.893 21,681,210 -0.12(-1.23%)
Apr 03, 2012 10.04 10.12 9.951 10.02 20,167,202 -0.02(-0.22%)
Apr 02, 2012 10.12 10.15 9.965 10.04 22,445,026 -0.13(-1.28%)
Mar 30, 2012 10.18 10.23 10.03 10.17 22,260,180 +0.04(+0.36%)
Mar 29, 2012 10.06 10.14 9.972 10.13 24,493,314 +0.01(+0.07%)
Mar 28, 2012 10.25 10.30 10.04 10.12 22,708,240 -0.14(-1.34%)
Mar 27, 2012 10.40 10.50 10.25 10.26 21,943,916 -0.14(-1.39%)
Mar 26, 2012 10.24 10.43 10.11 10.41 22,296,712 +0.28(+2.78%)
Mar 23, 2012 9.980 10.15 9.943 10.12 19,291,244 +0.12(+1.15%)
Mar 22, 2012 10.02 10.11 9.943 10.01 23,855,848 -0.05(-0.50%)
Mar 21, 2012 10.14 10.19 10.06 10.06 20,093,906 -0.09(-0.85%)
Mar 20, 2012 10.27 10.30 10.07 10.15 31,267,960 -0.17(-1.61%)
Mar 19, 2012 10.30 10.40 10.20 10.31 25,974,238 -0.04(-0.35%)
Mar 16, 2012 10.30 10.38 10.20 10.35 35,255,576 +0.09(+0.92%)
Mar 15, 2012 10.13 10.28 10.11 10.25 24,302,968 +0.11(+1.07%)
Mar 14, 2012 10.06 10.15 9.987 10.15 40,070,336 +0.11(+1.08%)
Mar 13, 2012 9.850 10.06 9.828 10.04 33,062,300 +0.32(+3.35%)
Mar 12, 2012 9.597 9.720 9.568 9.712 23,249,976 +0.12(+1.20%)
Mar 09, 2012 9.720 9.777 9.568 9.597 25,057,564 -0.09(-0.89%)
Mar 08, 2012 9.517 9.705 9.503 9.684 28,589,592 +0.32(+3.47%)
Mar 07, 2012 9.286 9.452 9.250 9.359 24,940,612 +0.11(+1.21%)
Mar 06, 2012 9.185 9.272 9.171 9.247 27,364,124 -0.05(-0.58%)
Mar 05, 2012 9.337 9.398 9.229 9.301 23,997,634 -0.08(-0.85%)
Mar 02, 2012 9.380 9.431 9.351 9.380 33,170,048 +0.01(+0.15%)
Mar 01, 2012 9.452 9.460 9.308 9.366 36,177,304 -0.05(-0.54%)
Feb 29, 2012 9.640 9.655 9.402 9.416 37,817,232 -0.22(-2.25%)
Feb 28, 2012 9.806 9.871 9.604 9.633 28,649,478 -0.13(-1.33%)
Feb 27, 2012 9.857 9.864 9.712 9.763 20,572,536 -0.11(-1.13%)
Feb 24, 2012 9.789 9.961 9.767 9.875 14,250,167 +0.12(+1.25%)
Feb 23, 2012 9.738 9.774 9.430 9.753 25,008,310 +0.01(+0.15%)
Feb 22, 2012 9.803 9.853 9.710 9.738 17,185,376 -0.15(-1.53%)
Feb 21, 2012 9.997 10.05 9.868 9.889 21,850,990 -0.05(-0.51%)
Feb 17, 2012 10.03 10.03 9.803 9.940 18,689,910 +0.02(+0.22%)
Feb 16, 2012 9.710 9.983 9.688 9.918 21,124,342 +0.21(+2.14%)
Feb 15, 2012 9.681 9.825 9.667 9.710 22,668,270 +0.03(+0.30%)
Feb 14, 2012 9.810 9.832 9.573 9.681 29,449,274 -0.14(-1.39%)
Feb 13, 2012 9.875 9.896 9.738 9.817 31,154,422 +0.05(+0.51%)
Feb 10, 2012 9.817 9.925 9.753 9.767 23,930,010 -0.14(-1.38%)
Feb 09, 2012 9.896 9.947 9.796 9.904 32,630,450 +0.03(+0.29%)
Feb 08, 2012 9.975 10.00 9.839 9.875 24,285,136 +0.00(+0.00%)
Feb 07, 2012 9.868 9.918 9.774 9.875 29,607,370 +0.01(+0.15%)
Feb 06, 2012 9.853 9.932 9.667 9.861 41,303,472 +0.11(+1.10%)
Feb 03, 2012 9.509 9.789 9.379 9.753 42,658,532 +0.46(+4.95%)
Feb 02, 2012 9.372 9.387 9.286 9.293 25,257,432 +0.03(+0.31%)
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.