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

Corning (NY: GLW )

44.65 +0.15 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Jun 30, 2009 11.34 11.40 10.97 11.11 21,194,966 -0.15(-1.29%)
Jun 29, 2009 11.43 11.44 11.15 11.25 11,131,384 -0.07(-0.61%)
Jun 26, 2009 11.11 11.43 11.04 11.32 24,934,628 +0.17(+1.49%)
Jun 25, 2009 10.97 11.16 10.92 11.15 21,317,372 +0.49(+4.60%)
Jun 24, 2009 10.58 10.88 10.57 10.66 15,562,983 +0.06(+0.59%)
Jun 23, 2009 10.53 10.65 10.38 10.60 12,702,606 +0.12(+1.12%)
Jun 22, 2009 10.51 10.63 10.43 10.48 14,371,971 -0.10(-0.91%)
Jun 19, 2009 10.65 10.68 10.46 10.58 18,165,868 -0.04(-0.39%)
Jun 18, 2009 10.60 10.74 10.34 10.62 12,887,468 +0.06(+0.52%)
Jun 17, 2009 10.71 10.79 10.48 10.57 15,560,682 -0.12(-1.10%)
Jun 16, 2009 10.88 11.06 10.61 10.68 20,194,658 -0.20(-1.84%)
Jun 15, 2009 10.76 10.91 10.71 10.88 14,242,263 -0.10(-0.94%)
Jun 12, 2009 10.94 10.99 10.66 10.99 15,833,743 -0.05(-0.44%)
Jun 11, 2009 11.14 11.24 11.00 11.04 21,784,256 -0.09(-0.81%)
Jun 10, 2009 11.35 11.36 10.96 11.13 25,129,882 -0.02(-0.19%)
Jun 09, 2009 10.82 11.33 10.81 11.15 23,897,844 +0.41(+3.80%)
Jun 08, 2009 10.66 10.85 10.50 10.74 15,684,894 -0.03(-0.32%)
Jun 05, 2009 11.03 11.06 10.68 10.77 22,302,264 -0.03(-0.32%)
Jun 04, 2009 10.57 10.84 10.54 10.81 16,823,150 +0.26(+2.49%)
Jun 03, 2009 10.64 10.69 10.34 10.55 16,920,358 -0.18(-1.66%)
Jun 02, 2009 10.79 10.82 10.53 10.72 21,572,450 -0.08(-0.72%)
Jun 01, 2009 10.33 10.98 10.26 10.80 25,268,418 +0.64(+6.26%)
May 29, 2009 9.889 10.17 9.819 10.17 22,296,376 +0.36(+3.67%)
May 28, 2009 10.37 10.37 9.598 9.806 33,347,848 -0.27(-2.68%)
May 27, 2009 10.19 10.39 10.04 10.08 18,078,070 -0.11(-1.08%)
May 26, 2009 9.717 10.27 9.634 10.19 21,467,060 +0.37(+3.79%)
May 22, 2009 9.793 9.910 9.620 9.813 16,299,029 +0.12(+1.28%)
May 21, 2009 9.917 9.944 9.565 9.689 14,774,575 -0.34(-3.37%)
May 20, 2009 9.993 10.52 9.972 10.03 32,056,114 +0.22(+2.25%)
May 19, 2009 9.834 9.924 9.593 9.806 18,709,536 +0.06(+0.57%)
May 18, 2009 9.655 9.875 9.510 9.751 22,515,614 +0.19(+1.95%)
May 15, 2009 9.765 9.889 9.469 9.565 23,891,840 -0.14(-1.42%)
May 14, 2009 9.283 9.793 9.283 9.703 19,113,568 +0.43(+4.61%)
May 13, 2009 9.434 9.531 9.167 9.276 22,585,826 -0.31(-3.24%)
May 12, 2009 9.820 9.868 9.434 9.586 29,859,412 -0.11(-1.14%)
May 11, 2009 9.903 9.972 9.662 9.696 17,401,196 -0.34(-3.43%)
May 08, 2009 10.21 10.39 9.903 10.04 24,505,298 -0.06(-0.61%)
May 07, 2009 10.90 10.94 9.993 10.10 29,653,732 -0.72(-6.68%)
May 06, 2009 10.71 10.92 10.61 10.83 27,553,914 +0.28(+2.68%)
May 05, 2009 10.21 10.58 10.20 10.54 23,504,712 +0.28(+2.68%)
May 04, 2009 10.20 10.30 10.19 10.27 22,363,412 +0.42(+4.27%)
May 01, 2009 10.28 10.28 9.469 9.848 33,774,008 -0.23(-2.26%)
Apr 30, 2009 10.54 10.59 9.993 10.08 33,031,758 -0.16(-1.55%)
Apr 29, 2009 10.23 10.41 10.17 10.23 27,401,620 +0.11(+1.09%)
Apr 28, 2009 10.67 10.67 10.05 10.12 39,170,968 -0.79(-7.26%)
Apr 27, 2009 10.81 11.27 10.70 10.92 48,715,120 +0.35(+3.33%)
Apr 24, 2009 10.47 10.63 10.13 10.56 31,159,478 +0.14(+1.39%)
Apr 23, 2009 10.30 10.44 9.993 10.42 22,653,324 +0.26(+2.51%)
Apr 22, 2009 10.29 10.47 10.10 10.16 23,640,538 -0.23(-2.25%)
Apr 21, 2009 9.917 10.59 9.841 10.40 19,937,050 +0.34(+3.43%)
Apr 20, 2009 10.36 10.45 9.993 10.05 14,082,211 -0.47(-4.45%)
Apr 17, 2009 10.47 10.59 10.23 10.52 26,161,812 +0.14(+1.39%)
Apr 16, 2009 10.21 10.47 10.06 10.38 17,320,128 +0.25(+2.45%)
Apr 15, 2009 10.08 10.15 9.820 10.13 14,015,753 +0.08(+0.75%)
Apr 14, 2009 10.23 10.25 10.01 10.05 18,438,976 -0.14(-1.35%)
Apr 13, 2009 10.19 10.28 10.05 10.19 20,222,538 -0.21(-2.05%)
Apr 09, 2009 10.65 10.68 10.35 10.41 28,060,242 +0.12(+1.21%)
Apr 08, 2009 10.13 10.35 9.993 10.28 20,607,410 +0.33(+3.32%)
Apr 07, 2009 10.37 10.37 9.931 9.951 38,012,600 -0.88(-8.14%)
Apr 06, 2009 10.90 10.92 10.59 10.83 38,811,280 -0.17(-1.50%)
Apr 03, 2009 10.47 11.03 10.23 11.00 39,390,788 +0.50(+4.72%)
Apr 02, 2009 10.01 10.61 9.931 10.50 61,266,724 +0.75(+7.70%)
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.