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: 7:00 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 (%)
Jan 31, 2013 8.785 8.843 8.734 8.785 34,668,264 +0.00(+0.00%)
Jan 30, 2013 8.968 8.968 8.712 8.785 30,081,422 -0.17(-1.88%)
Jan 29, 2013 8.968 9.092 8.902 8.953 33,274,356 +0.06(+0.66%)
Jan 28, 2013 8.836 8.902 8.690 8.895 43,986,920 -0.07(-0.74%)
Jan 25, 2013 8.909 8.997 8.843 8.960 22,173,100 +0.06(+0.66%)
Jan 24, 2013 8.953 8.975 8.836 8.902 21,790,998 -0.05(-0.57%)
Jan 23, 2013 9.012 9.034 8.924 8.953 16,241,364 -0.06(-0.65%)
Jan 22, 2013 8.851 9.012 8.777 9.012 19,692,122 +0.15(+1.74%)
Jan 18, 2013 9.070 9.070 8.777 8.858 26,597,824 -0.15(-1.63%)
Jan 17, 2013 9.114 9.143 8.990 9.004 22,437,550 -0.16(-1.76%)
Jan 16, 2013 9.239 9.261 9.100 9.165 12,899,370 -0.07(-0.79%)
Jan 15, 2013 9.085 9.246 9.052 9.239 14,182,283 +0.09(+0.96%)
Jan 14, 2013 9.092 9.187 9.048 9.151 13,531,470 +0.04(+0.40%)
Jan 11, 2013 9.092 9.136 8.880 9.114 33,370,410 -0.14(-1.50%)
Jan 10, 2013 9.136 9.290 9.129 9.253 24,977,370 +0.18(+1.94%)
Jan 09, 2013 9.158 9.246 8.982 9.078 33,406,062 -0.06(-0.64%)
Jan 08, 2013 9.224 9.261 9.100 9.136 27,807,762 -0.11(-1.19%)
Jan 07, 2013 9.305 9.356 9.239 9.246 25,464,914 -0.07(-0.79%)
Jan 04, 2013 9.378 9.480 9.261 9.319 30,915,322 -0.03(-0.31%)
Jan 03, 2013 9.414 9.517 9.341 9.348 14,561,824 -0.07(-0.70%)
Jan 02, 2013 9.466 9.473 9.334 9.414 19,182,632 +0.19(+2.06%)
Dec 31, 2012 9.107 9.253 9.048 9.224 16,865,506 +0.10(+1.04%)
Dec 28, 2012 9.136 9.261 9.114 9.129 14,707,171 -0.08(-0.87%)
Dec 27, 2012 9.239 9.246 9.085 9.209 14,070,537 -0.01(-0.08%)
Dec 26, 2012 9.319 9.378 9.180 9.217 10,540,514 -0.11(-1.18%)
Dec 24, 2012 9.239 9.334 9.180 9.326 6,907,503 +0.10(+1.11%)
Dec 21, 2012 9.224 9.326 9.173 9.224 36,460,488 -0.14(-1.49%)
Dec 20, 2012 9.363 9.422 9.326 9.363 24,846,660 +0.01(+0.16%)
Dec 19, 2012 9.480 9.583 9.348 9.348 17,205,066 -0.16(-1.69%)
Dec 18, 2012 9.231 9.531 9.224 9.510 18,431,282 +0.25(+2.69%)
Dec 17, 2012 9.217 9.319 9.180 9.261 15,457,488 +0.02(+0.24%)
Dec 14, 2012 9.348 9.356 9.165 9.239 15,765,184 -0.09(-0.94%)
Dec 13, 2012 9.341 9.440 9.290 9.326 15,448,558 +0.01(+0.08%)
Dec 12, 2012 9.246 9.407 9.217 9.319 17,576,224 +0.10(+1.03%)
Dec 11, 2012 9.275 9.297 9.180 9.224 13,593,136 -0.02(-0.24%)
Dec 10, 2012 9.151 9.297 9.122 9.246 13,913,532 +0.07(+0.72%)
Dec 07, 2012 9.165 9.195 9.056 9.180 13,020,814 +0.04(+0.48%)
Dec 06, 2012 9.026 9.301 8.960 9.136 14,380,868 +0.07(+0.81%)
Dec 05, 2012 8.924 9.129 8.924 9.063 16,932,112 +0.12(+1.31%)
Dec 04, 2012 8.946 9.063 8.858 8.946 26,032,122 -0.01(-0.08%)
Nov 30, 2012 9.034 9.078 8.935 8.953 18,253,874 -0.07(-0.81%)
Nov 29, 2012 8.960 9.085 8.931 9.026 17,574,000 +0.08(+0.90%)
Nov 28, 2012 8.917 8.990 8.829 8.946 28,350,250 +0.07(+0.74%)
Nov 27, 2012 8.851 9.026 8.785 8.880 57,633,808 +0.57(+6.87%)
Nov 26, 2012 8.243 8.316 8.119 8.309 14,515,044 +0.04(+0.53%)
Nov 23, 2012 8.221 8.272 8.170 8.265 4,854,228 +0.12(+1.53%)
Nov 21, 2012 8.184 8.214 8.060 8.141 19,077,016 -0.04(-0.54%)
Nov 20, 2012 8.148 8.294 8.130 8.184 17,814,072 +0.10(+1.18%)
Nov 19, 2012 8.067 8.097 8.016 8.089 11,522,752 +0.11(+1.38%)
Nov 16, 2012 7.972 8.016 7.840 7.979 24,582,642 +0.01(+0.18%)
Nov 15, 2012 8.016 8.067 7.928 7.965 24,378,060 -0.04(-0.55%)
Nov 14, 2012 8.155 8.192 7.987 8.009 19,340,434 -0.10(-1.17%)
Nov 13, 2012 8.169 8.216 8.082 8.104 13,987,147 -0.08(-0.98%)
Nov 12, 2012 8.249 8.278 8.148 8.184 12,906,883 -0.05(-0.62%)
Nov 09, 2012 8.329 8.329 8.206 8.235 15,732,917 -0.04(-0.53%)
Nov 08, 2012 8.394 8.423 8.264 8.278 23,548,370 -0.08(-0.96%)
Nov 07, 2012 8.590 8.620 8.351 8.358 21,330,566 -0.28(-3.28%)
Nov 06, 2012 8.633 8.692 8.583 8.641 16,539,191 +0.04(+0.42%)
Nov 05, 2012 8.482 8.649 8.453 8.605 11,570,706 +0.11(+1.28%)
Nov 02, 2012 8.627 8.627 8.460 8.496 18,649,230 -0.03(-0.34%)
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.