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

Corning (NY: GLW )

37.26 +0.58 (+1.58%)
Official Closing Price Updated: 7:00 PM 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 (%)
Nov 30, 2012 9.094 9.139 8.995 9.013 18,131,804 -0.07(-0.81%)
Nov 29, 2012 9.021 9.146 8.991 9.087 17,456,476 +0.08(+0.90%)
Nov 28, 2012 8.977 9.050 8.888 9.006 28,160,662 +0.07(+0.74%)
Nov 27, 2012 8.910 9.087 8.844 8.940 57,248,392 +0.57(+6.87%)
Nov 26, 2012 8.299 8.372 8.173 8.365 14,417,977 +0.04(+0.53%)
Nov 23, 2012 8.276 8.328 8.225 8.321 4,821,766 +0.13(+1.53%)
Nov 21, 2012 8.240 8.269 8.114 8.195 18,949,442 -0.04(-0.54%)
Nov 20, 2012 8.203 8.350 8.184 8.240 17,694,944 +0.10(+1.18%)
Nov 19, 2012 8.122 8.151 8.070 8.144 11,445,695 +0.11(+1.38%)
Nov 16, 2012 8.026 8.070 7.893 8.033 24,418,248 +0.01(+0.18%)
Nov 15, 2012 8.070 8.122 7.982 8.018 24,215,036 -0.04(-0.55%)
Nov 14, 2012 8.210 8.247 8.041 8.063 19,211,096 -0.10(-1.17%)
Nov 13, 2012 8.224 8.272 8.137 8.159 13,893,610 -0.08(-0.98%)
Nov 12, 2012 8.305 8.334 8.202 8.239 12,820,570 -0.05(-0.62%)
Nov 09, 2012 8.385 8.385 8.261 8.290 15,627,706 -0.04(-0.53%)
Nov 08, 2012 8.451 8.480 8.319 8.334 23,390,894 -0.08(-0.96%)
Nov 07, 2012 8.648 8.678 8.407 8.414 21,187,920 -0.29(-3.28%)
Nov 06, 2012 8.691 8.751 8.641 8.699 16,428,588 +0.04(+0.42%)
Nov 05, 2012 8.539 8.707 8.509 8.663 11,493,329 +0.11(+1.28%)
Nov 02, 2012 8.685 8.685 8.517 8.553 18,524,516 -0.03(-0.34%)
Nov 01, 2012 8.626 8.780 8.517 8.583 30,255,796 -0.01(-0.09%)
Oct 31, 2012 8.802 8.831 8.553 8.590 19,305,388 -0.05(-0.59%)
Oct 26, 2012 8.809 8.641 8.641 8.641 24,131,764 -0.20(-2.23%)
Oct 25, 2012 8.992 8.999 8.802 8.838 31,529,486 -0.04(-0.49%)
Oct 24, 2012 9.284 9.357 8.743 8.882 62,009,108 -0.92(-9.40%)
Oct 23, 2012 9.789 9.825 9.613 9.803 16,512,651 -0.08(-0.81%)
Oct 19, 2012 10.02 10.07 9.858 9.884 14,643,490 -0.16(-1.60%)
Oct 18, 2012 10.05 10.12 9.993 10.04 19,452,090 -0.07(-0.65%)
Oct 17, 2012 9.906 10.21 9.862 10.11 26,286,158 +0.20(+1.99%)
Oct 16, 2012 9.664 9.957 9.643 9.913 24,372,738 +0.35(+3.67%)
Oct 15, 2012 9.504 9.577 9.474 9.562 10,981,266 +0.07(+0.77%)
Oct 12, 2012 9.504 9.543 9.343 9.489 19,903,224 -0.03(-0.31%)
Oct 11, 2012 9.584 9.621 9.460 9.518 18,776,262 +0.05(+0.54%)
Oct 10, 2012 9.555 9.577 9.438 9.467 21,702,550 -0.07(-0.69%)
Oct 09, 2012 9.650 9.741 9.489 9.533 19,222,410 -0.18(-1.88%)
Oct 08, 2012 9.679 9.752 9.635 9.716 14,538,207 -0.01(-0.08%)
Oct 05, 2012 9.840 9.950 9.694 9.723 15,761,638 -0.07(-0.75%)
Oct 04, 2012 9.818 9.869 9.752 9.796 21,954,740 +0.01(+0.15%)
Oct 03, 2012 9.686 9.906 9.628 9.781 26,404,070 +0.10(+1.06%)
Oct 02, 2012 9.591 9.686 9.569 9.679 13,999,610 +0.11(+1.15%)
Oct 01, 2012 9.672 9.745 9.547 9.569 15,748,812 -0.04(-0.46%)
Sep 28, 2012 9.657 9.694 9.518 9.613 17,143,102 -0.11(-1.13%)
Sep 27, 2012 9.467 9.796 9.423 9.723 25,330,422 +0.32(+3.42%)
Sep 26, 2012 9.438 9.496 9.270 9.401 16,954,478 -0.05(-0.54%)
Sep 25, 2012 9.708 9.727 9.445 9.452 19,379,110 -0.23(-2.42%)
Sep 24, 2012 9.569 9.781 9.526 9.686 17,189,132 +0.02(+0.23%)
Sep 21, 2012 9.643 9.774 9.631 9.664 22,629,268 +0.09(+0.92%)
Sep 20, 2012 9.467 9.599 9.438 9.577 20,083,396 +0.16(+1.71%)
Sep 19, 2012 9.621 9.686 9.409 9.416 37,958,816 +0.11(+1.18%)
Sep 18, 2012 9.416 9.467 9.299 9.306 14,702,548 -0.11(-1.16%)
Sep 17, 2012 9.591 9.613 9.387 9.416 16,323,116 -0.18(-1.83%)
Sep 14, 2012 9.452 9.606 9.416 9.591 19,557,718 +0.19(+2.02%)
Sep 13, 2012 9.292 9.431 9.189 9.401 13,517,447 +0.12(+1.26%)
Sep 12, 2012 9.343 9.409 9.240 9.284 12,072,993 -0.05(-0.55%)
Sep 11, 2012 9.197 9.401 9.160 9.335 16,606,474 +0.14(+1.51%)
Sep 10, 2012 9.175 9.284 9.138 9.197 18,306,236 +0.02(+0.24%)
Sep 07, 2012 8.985 9.189 8.959 9.175 17,774,938 +0.18(+2.03%)
Sep 06, 2012 8.707 9.065 8.707 8.992 24,476,260 +0.33(+3.80%)
Sep 05, 2012 8.699 8.714 8.590 8.663 9,546,859 -0.04(-0.50%)
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.