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
)
36.96
+1.41 (+3.97%)
Official Closing Price
Updated: 7:00 PM EDT, May 30, 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 (%)
May 31, 2005
10.91
11.02
10.80
10.98
16,830,014
+0.13(+1.16%)
May 27, 2005
10.80
10.91
10.72
10.86
15,819,573
+0.17(+1.57%)
May 26, 2005
10.51
10.86
10.50
10.69
40,343,096
+0.29(+2.76%)
May 25, 2005
10.23
10.42
10.16
10.40
19,474,032
+0.21(+2.06%)
May 24, 2005
10.14
10.21
9.982
10.19
14,096,628
+0.01(+0.07%)
May 23, 2005
10.33
10.33
10.05
10.19
16,698,105
-0.11(-1.09%)
May 20, 2005
10.38
10.42
10.26
10.30
11,077,156
-0.08(-0.81%)
May 19, 2005
10.23
10.44
10.21
10.38
13,890,200
+0.18(+1.72%)
May 18, 2005
10.32
10.42
10.12
10.21
24,651,004
-0.12(-1.15%)
May 17, 2005
10.30
10.37
9.807
10.33
30,237,692
-0.20(-1.93%)
May 16, 2005
10.56
10.58
10.24
10.53
15,220,847
-0.06(-0.53%)
May 13, 2005
10.72
10.75
10.38
10.58
15,479,096
-0.06(-0.53%)
May 12, 2005
10.94
11.03
10.53
10.64
23,251,692
-0.21(-1.94%)
May 11, 2005
10.37
10.98
10.37
10.85
22,818,136
+0.44(+4.24%)
May 10, 2005
10.44
10.63
10.16
10.41
24,001,456
-0.27(-2.49%)
May 09, 2005
10.31
10.76
10.23
10.68
33,454,598
+0.34(+3.25%)
May 06, 2005
9.737
10.49
9.737
10.34
41,288,868
+0.67(+6.88%)
May 05, 2005
9.569
9.807
9.569
9.674
11,042,466
+0.08(+0.88%)
May 04, 2005
9.667
9.709
9.485
9.590
17,374,064
-0.11(-1.08%)
May 03, 2005
9.555
9.730
9.492
9.695
10,584,070
+0.02(+0.22%)
May 02, 2005
9.562
9.751
9.562
9.674
14,505,201
+0.04(+0.44%)
Apr 29, 2005
9.667
9.772
9.211
9.632
19,055,752
-0.04(-0.36%)
Apr 28, 2005
9.443
9.737
9.429
9.667
28,733,738
+0.16(+1.70%)
Apr 27, 2005
8.966
9.618
8.924
9.506
52,140,180
+0.71(+8.04%)
Apr 26, 2005
8.721
8.945
8.707
8.798
13,393,974
-0.03(-0.32%)
Apr 25, 2005
8.784
8.826
8.651
8.826
8,631,285
+0.20(+2.27%)
Apr 22, 2005
8.623
8.763
8.483
8.630
12,320,863
+0.00(+0.00%)
Apr 21, 2005
8.707
8.826
8.357
8.630
21,673,504
+0.00(+0.00%)
Apr 20, 2005
8.364
8.763
8.294
8.630
35,177,400
+0.44(+5.39%)
Apr 19, 2005
8.203
8.259
8.161
8.189
10,732,110
+0.09(+1.12%)
Apr 18, 2005
8.084
8.336
8.014
8.098
17,515,252
+0.32(+4.14%)
Apr 15, 2005
7.993
8.000
7.754
7.775
9,873,707
-0.20(-2.55%)
Apr 14, 2005
8.126
8.175
7.930
7.979
8,884,109
-0.15(-1.81%)
Apr 13, 2005
8.301
8.301
8.077
8.126
12,827,082
-0.21(-2.52%)
Apr 12, 2005
8.182
8.364
8.112
8.336
6,345,874
+0.04(+0.51%)
Apr 11, 2005
8.371
8.406
8.203
8.294
6,487,632
-0.10(-1.17%)
Apr 08, 2005
8.434
8.560
8.392
8.392
8,249,550
-0.06(-0.66%)
Apr 07, 2005
8.259
8.476
8.175
8.448
18,036,318
+0.21(+2.55%)
Apr 06, 2005
7.901
8.294
7.901
8.238
16,055,980
+0.36(+4.53%)
Apr 05, 2005
7.838
7.930
7.817
7.880
8,786,891
+0.00(+0.00%)
Apr 04, 2005
7.768
7.894
7.684
7.880
6,654,088
+0.08(+0.99%)
Apr 01, 2005
7.852
7.915
7.782
7.803
8,453,980
+0.01(+0.09%)
Mar 31, 2005
7.600
7.845
7.600
7.796
7,993,157
+0.23(+3.06%)
Mar 30, 2005
7.586
7.705
7.544
7.565
8,360,901
-0.04(-0.46%)
Mar 29, 2005
7.684
7.768
7.579
7.600
6,100,187
-0.11(-1.36%)
Mar 28, 2005
7.614
7.740
7.614
7.705
5,015,085
+0.10(+1.29%)
Mar 24, 2005
7.607
7.761
7.586
7.607
8,142,767
+0.03(+0.37%)
Mar 23, 2005
7.754
7.754
7.551
7.579
8,146,336
-0.11(-1.37%)
Mar 22, 2005
7.565
7.824
7.565
7.684
11,352,821
+0.11(+1.39%)
Mar 21, 2005
7.775
7.803
7.572
7.579
10,770,798
-0.20(-2.52%)
Mar 18, 2005
7.930
7.972
7.705
7.775
12,578,684
-0.15(-1.94%)
Mar 17, 2005
7.782
7.972
7.754
7.930
9,539,511
+0.11(+1.34%)
Mar 16, 2005
7.901
7.986
7.782
7.824
7,665,099
-0.12(-1.50%)
Mar 15, 2005
8.049
8.133
7.923
7.944
6,617,685
-0.10(-1.22%)
Mar 14, 2005
7.937
8.070
7.930
8.042
7,150,029
+0.13(+1.59%)
Mar 11, 2005
7.986
8.063
7.894
7.915
5,022,365
-0.06(-0.70%)
Mar 10, 2005
7.937
8.028
7.908
7.972
5,128,720
+0.02(+0.26%)
Mar 09, 2005
7.915
8.070
7.852
7.951
9,620,740
+0.03(+0.35%)
Mar 08, 2005
8.007
8.056
7.887
7.923
5,594,111
-0.08(-0.96%)
Mar 07, 2005
7.972
8.140
7.958
8.000
9,241,432
+0.10(+1.24%)
Mar 04, 2005
8.252
8.259
7.880
7.901
16,544,212
-0.31(-3.75%)
Mar 03, 2005
8.154
8.252
8.070
8.210
9,203,030
+0.17(+2.09%)
Mar 02, 2005
8.098
8.210
8.021
8.042
4,571,393
-0.06(-0.69%)
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
.