Indicators

Corning (NY: GLW )

44.87 -0.41 (-0.91%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	9.889	10.17	9.820	10.17	22,295,990	+0.36(+3.67%)
May 28, 2009	10.37	10.37	9.598	9.806	33,347,270	-0.27(-2.68%)
May 27, 2009	10.19	10.39	10.04	10.08	18,077,760	-0.11(-1.08%)
May 26, 2009	9.717	10.27	9.634	10.19	21,466,692	+0.37(+3.79%)
May 22, 2009	9.793	9.910	9.621	9.814	16,298,750	+0.12(+1.28%)
May 21, 2009	9.917	9.944	9.565	9.689	14,774,322	-0.34(-3.37%)
May 20, 2009	9.993	10.52	9.972	10.03	32,055,564	+0.22(+2.25%)
May 19, 2009	9.834	9.924	9.593	9.807	18,709,216	+0.06(+0.57%)
May 18, 2009	9.655	9.876	9.510	9.752	22,515,228	+0.19(+1.95%)
May 15, 2009	9.765	9.889	9.469	9.565	23,891,430	-0.14(-1.42%)
May 14, 2009	9.283	9.793	9.283	9.703	19,113,242	+0.43(+4.61%)
May 13, 2009	9.434	9.531	9.167	9.276	22,585,440	-0.31(-3.24%)
May 12, 2009	9.820	9.869	9.434	9.586	29,858,900	-0.11(-1.14%)
May 11, 2009	9.903	9.972	9.662	9.696	17,400,898	-0.34(-3.43%)
May 08, 2009	10.21	10.39	9.903	10.04	24,504,878	-0.06(-0.61%)
May 07, 2009	10.90	10.94	9.993	10.10	29,653,224	-0.72(-6.68%)
May 06, 2009	10.71	10.92	10.61	10.83	27,553,442	+0.28(+2.68%)
May 05, 2009	10.21	10.58	10.20	10.54	23,504,308	+0.28(+2.68%)
May 04, 2009	10.20	10.30	10.19	10.27	22,363,030	+0.42(+4.27%)

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.