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 (%)
Sep 28, 2012
9.731
9.768
9.591
9.687
17,013,228
-0.11(-1.13%)
Sep 27, 2012
9.539
9.871
9.495
9.797
25,138,524
+0.32(+3.42%)
Sep 26, 2012
9.510
9.569
9.340
9.473
16,826,034
-0.05(-0.54%)
Sep 25, 2012
9.782
9.801
9.517
9.525
19,232,298
-0.24(-2.42%)
Sep 24, 2012
9.642
9.856
9.598
9.760
17,058,912
+0.02(+0.23%)
Sep 21, 2012
9.716
9.849
9.704
9.738
22,457,834
+0.09(+0.92%)
Sep 20, 2012
9.539
9.672
9.510
9.650
19,931,250
+0.16(+1.71%)
Sep 19, 2012
9.694
9.760
9.480
9.488
37,671,248
+0.11(+1.18%)
Sep 18, 2012
9.488
9.539
9.370
9.377
14,591,164
-0.11(-1.16%)
Sep 17, 2012
9.665
9.687
9.458
9.488
16,199,456
-0.18(-1.83%)
Sep 14, 2012
9.525
9.679
9.488
9.665
19,409,552
+0.19(+2.02%)
Sep 13, 2012
9.363
9.503
9.259
9.473
13,415,041
+0.12(+1.26%)
Sep 12, 2012
9.414
9.480
9.311
9.355
11,981,531
-0.05(-0.55%)
Sep 11, 2012
9.267
9.473
9.230
9.407
16,480,667
+0.14(+1.51%)
Sep 10, 2012
9.245
9.355
9.208
9.267
18,167,552
+0.02(+0.24%)
Sep 07, 2012
9.053
9.259
9.027
9.245
17,640,278
+0.18(+2.03%)
Sep 06, 2012
8.773
9.134
8.773
9.061
24,290,834
+0.33(+3.80%)
Sep 05, 2012
8.766
8.781
8.655
8.729
9,474,534
-0.04(-0.50%)
Sep 04, 2012
8.854
8.913
8.670
8.773
12,906,619
-0.06(-0.67%)
Aug 31, 2012
8.825
8.965
8.784
8.832
22,591,750
+0.27(+3.18%)
Aug 30, 2012
8.611
8.626
8.486
8.560
11,754,308
-0.10(-1.19%)
Aug 29, 2012
8.596
8.707
8.515
8.663
11,583,771
+0.18(+2.13%)
Aug 27, 2012
8.438
8.504
8.394
8.482
10,142,711
+0.05(+0.61%)
Aug 24, 2012
8.431
8.438
8.299
8.431
15,131,125
-0.02(-0.26%)
Aug 23, 2012
8.534
8.541
8.416
8.453
14,190,234
-0.13(-1.53%)
Aug 22, 2012
8.673
8.680
8.468
8.585
14,282,305
-0.10(-1.10%)
Aug 21, 2012
8.797
8.877
8.636
8.680
14,829,293
-0.10(-1.08%)
Aug 20, 2012
8.746
8.782
8.643
8.775
16,154,294
+0.00(+0.00%)
Aug 17, 2012
8.636
8.782
8.599
8.775
20,220,850
+0.18(+2.04%)
Aug 16, 2012
8.490
8.599
8.482
8.599
16,202,993
+0.12(+1.38%)
Aug 15, 2012
8.438
8.504
8.394
8.482
15,523,941
+0.05(+0.61%)
Aug 14, 2012
8.475
8.504
8.402
8.431
17,488,416
+0.00(+0.00%)
Aug 13, 2012
8.475
8.577
8.380
8.431
15,841,464
-0.04(-0.43%)
Aug 10, 2012
8.453
8.482
8.394
8.468
9,124,767
-0.01(-0.17%)
Aug 09, 2012
8.460
8.519
8.365
8.482
18,782,342
-0.01(-0.17%)
Aug 08, 2012
8.402
8.585
8.402
8.497
23,914,556
+0.06(+0.69%)
Aug 07, 2012
8.285
8.475
8.285
8.438
19,646,732
+0.18(+2.22%)
Aug 06, 2012
8.351
8.358
8.241
8.255
14,207,198
-0.04(-0.53%)
Aug 03, 2012
8.314
8.365
8.219
8.299
13,004,609
+0.08(+0.98%)
Aug 02, 2012
8.153
8.277
8.094
8.219
14,198,251
-0.06(-0.71%)
Aug 01, 2012
8.365
8.380
7.772
8.277
36,208,576
-0.07(-0.88%)
Jul 31, 2012
8.343
8.409
8.277
8.351
15,366,394
-0.01(-0.09%)
Jul 30, 2012
8.416
8.453
8.307
8.358
12,944,718
-0.08(-0.95%)
Jul 27, 2012
8.233
8.512
8.182
8.438
17,276,226
+0.22(+2.67%)
Jul 26, 2012
8.138
8.299
8.036
8.219
30,939,006
+0.07(+0.81%)
Jul 25, 2012
8.775
8.797
8.087
8.153
52,395,600
-0.68(-7.71%)
Jul 24, 2012
8.907
8.921
8.738
8.834
15,384,736
-0.04(-0.41%)
Jul 23, 2012
8.848
8.907
8.746
8.870
13,123,652
-0.11(-1.22%)
Jul 20, 2012
9.053
9.082
8.907
8.980
14,943,075
-0.14(-1.52%)
Jul 19, 2012
9.156
9.178
9.075
9.119
13,982,419
+0.05(+0.56%)
Jul 18, 2012
8.995
9.185
8.987
9.068
20,217,670
+0.04(+0.41%)
Jul 17, 2012
9.002
9.053
8.885
9.031
13,365,824
+0.07(+0.73%)
Jul 16, 2012
9.009
9.009
8.907
8.965
12,922,571
-0.05(-0.57%)
Jul 13, 2012
9.031
9.068
8.951
9.017
13,456,331
-0.01(-0.08%)
Jul 12, 2012
8.987
9.053
8.856
9.024
22,792,218
-0.07(-0.72%)
Jul 11, 2012
9.126
9.221
9.017
9.090
15,024,442
-0.09(-0.96%)
Jul 10, 2012
9.295
9.375
9.112
9.178
12,179,317
-0.10(-1.03%)
Jul 09, 2012
9.361
9.361
9.178
9.273
14,681,112
-0.09(-0.94%)
Jul 06, 2012
9.426
9.474
9.258
9.361
12,395,184
-0.15(-1.62%)
Jul 05, 2012
9.551
9.613
9.514
9.514
11,242,507
-0.06(-0.61%)
Jul 03, 2012
9.470
9.602
9.412
9.573
6,301,581
+0.12(+1.32%)
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
.