Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Corning
(NY:
GLW
)
31.33
-0.02 (-0.06%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 27, 2009
7.256
7.679
7.150
7.447
0
+0.06(+0.76%)
Feb 26, 2009
7.447
7.835
7.362
7.390
28,611,516
+0.04(+0.58%)
Feb 25, 2009
7.108
7.538
6.889
7.348
25,640,440
+0.19(+2.66%)
Feb 24, 2009
6.727
7.228
6.727
7.157
24,104,586
+0.48(+7.19%)
Feb 23, 2009
6.917
6.995
6.614
6.677
24,125,400
-0.25(-3.57%)
Feb 20, 2009
6.825
7.080
6.741
6.924
0
-0.26(-3.63%)
Feb 19, 2009
7.651
7.750
7.136
7.185
19,625,262
-0.40(-5.30%)
Feb 18, 2009
7.665
7.785
7.503
7.588
20,625,052
-0.03(-0.37%)
Feb 17, 2009
7.941
7.948
7.602
7.616
20,403,938
-0.54(-6.66%)
Feb 13, 2009
7.983
8.301
7.962
8.159
20,037,008
+0.14(+1.76%)
Feb 12, 2009
7.623
8.047
7.559
8.018
22,358,568
+0.13(+1.70%)
Feb 11, 2009
7.955
7.987
7.715
7.884
15,091,671
-0.01(-0.09%)
Feb 10, 2009
8.244
8.470
7.799
7.891
27,251,250
-0.52(-6.13%)
Feb 09, 2009
8.421
8.682
8.237
8.406
27,586,230
+0.13(+1.53%)
Feb 06, 2009
7.870
8.371
7.870
8.279
39,487,464
+0.54(+6.93%)
Feb 05, 2009
7.461
7.835
7.277
7.743
28,049,374
+0.16(+2.05%)
Feb 04, 2009
7.341
7.976
7.341
7.588
28,667,356
+0.30(+4.17%)
Feb 03, 2009
7.355
7.355
7.027
7.284
14,477,732
+0.05(+0.68%)
Feb 02, 2009
7.009
7.334
6.981
7.235
20,098,458
+0.10(+1.38%)
Jan 30, 2009
7.454
7.454
7.058
7.136
0
-0.26(-3.53%)
Jan 29, 2009
7.588
7.651
7.235
7.397
21,129,276
-0.28(-3.59%)
Jan 28, 2009
7.171
7.694
7.164
7.672
29,057,448
+0.62(+8.81%)
Jan 27, 2009
6.585
7.207
6.529
7.051
47,021,284
+0.03(+0.40%)
Jan 26, 2009
7.044
7.058
6.832
7.023
25,435,066
-0.04(-0.50%)
Jan 23, 2009
6.494
7.164
6.465
7.058
23,975,314
+0.35(+5.26%)
Jan 22, 2009
6.578
6.811
6.437
6.705
18,629,514
-0.01(-0.21%)
Jan 21, 2009
6.607
6.720
6.331
6.720
28,137,062
+0.28(+4.27%)
Jan 20, 2009
6.811
6.917
6.444
6.444
18,114,746
-0.40(-5.88%)
Jan 16, 2009
6.952
7.051
6.550
6.847
0
+0.06(+0.83%)
Jan 15, 2009
6.480
6.896
6.416
6.790
22,150,886
+0.30(+4.68%)
Jan 14, 2009
6.550
6.734
6.395
6.487
30,509,656
-0.32(-4.67%)
Jan 13, 2009
6.705
6.868
6.536
6.804
30,003,246
-0.23(-3.21%)
Jan 12, 2009
7.623
7.623
6.960
7.030
22,318,342
-0.52(-6.92%)
Jan 09, 2009
7.863
7.877
7.475
7.552
19,151,482
-0.30(-3.78%)
Jan 08, 2009
7.687
7.877
7.496
7.849
18,844,104
-0.01(-0.18%)
Jan 07, 2009
8.004
8.117
7.743
7.863
24,654,744
-0.29(-3.55%)
Jan 06, 2009
7.545
8.181
7.545
8.152
32,766,218
+0.68(+9.17%)
Jan 05, 2009
7.164
7.623
7.044
7.468
29,881,856
+0.37(+5.27%)
Jan 02, 2009
6.776
7.143
6.585
7.094
0
+0.37(+5.46%)
Jan 01, 2009
6.416
6.776
6.381
6.727
0
+0.00(+0.00%)
Dec 31, 2008
6.416
6.776
6.381
6.727
18,782,844
+0.37(+5.77%)
Dec 30, 2008
6.169
6.388
6.155
6.360
13,193,646
+0.21(+3.44%)
Dec 29, 2008
6.225
6.254
6.070
6.148
9,966,808
-0.11(-1.69%)
Dec 26, 2008
6.190
6.282
6.176
6.254
0
+0.07(+1.14%)
Dec 24, 2008
6.120
6.211
6.084
6.183
4,184,017
+0.06(+0.92%)
Dec 23, 2008
6.120
6.331
6.070
6.127
16,114,438
-0.06(-0.91%)
Dec 22, 2008
6.338
6.338
6.021
6.183
15,622,128
-0.02(-0.34%)
Dec 19, 2008
6.360
6.473
6.141
6.204
27,218,234
-0.06(-0.90%)
Dec 18, 2008
6.501
6.557
6.162
6.261
21,804,956
-0.23(-3.48%)
Dec 17, 2008
6.254
6.621
6.197
6.487
18,724,056
+0.03(+0.44%)
Dec 16, 2008
6.070
6.538
6.000
6.458
24,064,358
+0.47(+7.90%)
Dec 15, 2008
6.070
6.070
5.858
5.985
14,736,907
+0.02(+0.35%)
Dec 12, 2008
5.717
6.035
5.647
5.964
0
+0.09(+1.56%)
Dec 11, 2008
6.162
6.303
5.809
5.873
26,697,328
-0.35(-5.67%)
Dec 10, 2008
6.261
6.480
6.098
6.225
24,245,948
+0.02(+0.34%)
Dec 09, 2008
6.162
6.501
6.028
6.204
32,035,656
-0.14(-2.22%)
Dec 08, 2008
6.155
6.437
6.155
6.345
27,797,894
+0.32(+5.27%)
Dec 05, 2008
5.795
6.035
5.576
6.028
0
+0.14(+2.40%)
Dec 04, 2008
6.021
6.120
5.760
5.887
32,140,066
-0.23(-3.81%)
Dec 03, 2008
5.964
6.176
5.724
6.120
28,758,350
+0.06(+1.05%)
Dec 02, 2008
6.077
6.105
5.781
6.056
21,590,252
+0.07(+1.18%)
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
.