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
)
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:
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 (%)
Mar 28, 2013
9.720
9.845
9.683
9.830
15,783,586
+0.13(+1.37%)
Mar 27, 2013
9.609
9.720
9.587
9.697
17,437,160
+0.03(+0.31%)
Mar 26, 2013
9.646
9.734
9.579
9.668
20,377,406
+0.07(+0.77%)
Mar 25, 2013
9.668
9.697
9.553
9.594
15,379,671
-0.03(-0.31%)
Mar 22, 2013
9.609
9.675
9.535
9.624
12,708,386
+0.04(+0.46%)
Mar 21, 2013
9.697
9.709
9.528
9.579
17,032,286
-0.14(-1.44%)
Mar 20, 2013
9.506
9.771
9.491
9.720
26,110,846
+0.26(+2.73%)
Mar 19, 2013
9.498
9.557
9.388
9.461
19,899,612
-0.01(-0.16%)
Mar 18, 2013
9.410
9.532
9.332
9.476
23,428,778
-0.05(-0.54%)
Mar 15, 2013
9.395
9.528
9.329
9.528
25,220,524
+0.08(+0.86%)
Mar 14, 2013
9.336
9.454
9.299
9.447
13,184,775
+0.13(+1.34%)
Mar 13, 2013
9.380
9.395
9.299
9.321
10,959,198
-0.02(-0.24%)
Mar 12, 2013
9.314
9.439
9.299
9.344
12,931,333
+0.03(+0.32%)
Mar 11, 2013
9.373
9.417
9.277
9.314
12,440,340
-0.06(-0.63%)
Mar 08, 2013
9.395
9.417
9.299
9.373
16,134,617
+0.04(+0.40%)
Mar 07, 2013
9.336
9.351
9.240
9.336
10,362,300
+0.07(+0.80%)
Mar 06, 2013
9.262
9.321
9.181
9.262
13,311,221
+0.03(+0.32%)
Mar 05, 2013
9.189
9.292
9.122
9.233
16,728,574
+0.10(+1.13%)
Mar 04, 2013
9.211
9.218
9.063
9.130
17,735,636
-0.10(-1.12%)
Mar 01, 2013
9.196
9.248
9.078
9.233
12,116,069
-0.07(-0.71%)
Feb 28, 2013
9.380
9.395
9.270
9.299
16,970,104
+0.01(+0.16%)
Feb 27, 2013
9.063
9.299
9.034
9.284
12,929,660
+0.22(+2.44%)
Feb 26, 2013
9.093
9.174
8.997
9.063
19,463,298
+0.02(+0.24%)
Feb 25, 2013
9.283
9.334
9.041
9.041
16,606,771
-0.19(-2.06%)
Feb 22, 2013
9.210
9.261
9.188
9.231
9,404,183
+0.07(+0.80%)
Feb 21, 2013
9.217
9.246
9.092
9.158
18,148,364
-0.09(-0.95%)
Feb 20, 2013
9.458
9.473
9.210
9.246
15,704,512
-0.20(-2.09%)
Feb 19, 2013
9.393
9.480
9.393
9.444
18,946,264
+0.08(+0.86%)
Feb 15, 2013
9.495
9.502
9.319
9.363
19,632,644
-0.12(-1.24%)
Feb 14, 2013
9.341
9.510
9.290
9.480
22,352,466
+0.12(+1.33%)
Feb 13, 2013
9.231
9.385
9.217
9.356
23,541,600
+0.15(+1.67%)
Feb 12, 2013
9.122
9.290
9.114
9.202
18,385,262
+0.10(+1.05%)
Feb 11, 2013
9.019
9.136
8.983
9.107
14,141,412
+0.12(+1.30%)
Feb 08, 2013
9.041
9.136
8.865
8.990
24,600,736
-0.03(-0.32%)
Feb 07, 2013
8.902
9.027
8.887
9.019
22,131,648
+0.10(+1.15%)
Feb 06, 2013
8.741
8.917
8.697
8.917
18,795,060
+0.29(+3.31%)
Feb 04, 2013
8.719
8.734
8.602
8.631
29,213,048
-0.09(-1.01%)
Feb 01, 2013
8.822
8.843
8.697
8.719
24,368,330
-0.07(-0.75%)
Jan 31, 2013
8.785
8.843
8.734
8.785
34,667,672
+0.00(+0.00%)
Jan 30, 2013
8.968
8.968
8.712
8.785
30,080,908
-0.17(-1.88%)
Jan 29, 2013
8.968
9.092
8.902
8.953
33,273,786
+0.06(+0.66%)
Jan 28, 2013
8.836
8.902
8.690
8.895
43,986,168
-0.07(-0.74%)
Jan 25, 2013
8.909
8.997
8.843
8.961
22,172,722
+0.06(+0.66%)
Jan 24, 2013
8.953
8.975
8.836
8.902
21,790,626
-0.05(-0.57%)
Jan 23, 2013
9.012
9.034
8.924
8.953
16,241,086
-0.06(-0.65%)
Jan 22, 2013
8.851
9.012
8.778
9.012
19,691,786
+0.15(+1.74%)
Jan 18, 2013
9.070
9.070
8.778
8.858
26,597,370
-0.15(-1.63%)
Jan 17, 2013
9.114
9.144
8.990
9.005
22,437,166
-0.16(-1.76%)
Jan 16, 2013
9.239
9.261
9.100
9.166
12,899,150
-0.07(-0.79%)
Jan 15, 2013
9.085
9.246
9.052
9.239
14,182,041
+0.09(+0.96%)
Jan 14, 2013
9.092
9.188
9.048
9.151
13,531,238
+0.04(+0.40%)
Jan 11, 2013
9.092
9.136
8.880
9.114
33,369,840
-0.14(-1.50%)
Jan 10, 2013
9.136
9.290
9.129
9.253
24,976,942
+0.18(+1.94%)
Jan 09, 2013
9.158
9.246
8.983
9.078
33,405,492
-0.06(-0.64%)
Jan 08, 2013
9.224
9.261
9.100
9.136
27,807,286
-0.11(-1.19%)
Jan 07, 2013
9.305
9.356
9.239
9.246
25,464,478
-0.07(-0.79%)
Jan 04, 2013
9.378
9.480
9.261
9.319
30,914,794
-0.03(-0.31%)
Jan 03, 2013
9.415
9.517
9.341
9.349
14,561,575
-0.07(-0.70%)
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
.