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
)
35.35
+0.13 (+0.37%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 29, 2009
10.09
10.38
10.02
10.38
21,843,388
+0.37(+3.67%)
May 28, 2009
10.58
10.58
9.797
10.01
32,670,332
-0.31(-3.01%)
May 27, 2009
10.43
10.64
10.28
10.32
17,650,212
-0.11(-1.08%)
May 26, 2009
9.952
10.52
9.868
10.43
20,958,992
+0.38(+3.79%)
May 22, 2009
10.03
10.15
9.854
10.05
15,913,275
+0.13(+1.28%)
May 21, 2009
10.16
10.19
9.797
9.924
14,424,901
-0.35(-3.37%)
May 20, 2009
10.23
10.77
10.21
10.27
31,297,432
+0.23(+2.25%)
May 19, 2009
10.07
10.16
9.825
10.04
18,266,732
+0.06(+0.57%)
May 18, 2009
9.889
10.11
9.741
9.988
21,982,730
+0.19(+1.95%)
May 15, 2009
10.00
10.13
9.698
9.797
23,326,384
-0.14(-1.42%)
May 14, 2009
9.508
10.03
9.508
9.938
18,661,202
+0.44(+4.61%)
May 13, 2009
9.663
9.762
9.389
9.501
22,051,280
-0.32(-3.24%)
May 12, 2009
10.06
10.11
9.663
9.818
29,152,720
-0.11(-1.14%)
May 11, 2009
10.14
10.21
9.896
9.931
16,989,358
-0.35(-3.43%)
May 08, 2009
10.46
10.64
10.14
10.28
23,925,324
-0.06(-0.61%)
May 07, 2009
11.16
11.20
10.23
10.35
28,951,908
-0.74(-6.68%)
May 06, 2009
10.97
11.19
10.87
11.09
26,901,788
+0.29(+2.68%)
May 05, 2009
10.45
10.83
10.45
10.80
22,948,418
+0.28(+2.68%)
May 04, 2009
10.45
10.55
10.44
10.52
21,834,132
+0.43(+4.27%)
May 01, 2009
10.53
10.53
9.698
10.09
32,974,670
-0.23(-2.26%)
Apr 30, 2009
10.79
10.85
10.23
10.32
32,249,986
-0.16(-1.55%)
Apr 29, 2009
10.48
10.66
10.42
10.48
26,753,098
+0.11(+1.09%)
Apr 28, 2009
10.93
10.93
10.30
10.37
38,243,896
-0.81(-7.26%)
Apr 27, 2009
11.07
11.55
10.95
11.18
47,562,168
+0.36(+3.33%)
Apr 24, 2009
10.73
10.89
10.38
10.82
30,422,018
+0.15(+1.39%)
Apr 23, 2009
10.55
10.69
10.23
10.67
22,117,182
+0.26(+2.51%)
Apr 22, 2009
10.54
10.72
10.34
10.41
23,081,032
-0.24(-2.25%)
Apr 21, 2009
10.16
10.84
10.08
10.65
19,465,196
+0.35(+3.43%)
Apr 20, 2009
10.61
10.71
10.23
10.30
13,748,923
-0.48(-4.45%)
Apr 17, 2009
10.73
10.84
10.48
10.78
25,542,632
+0.15(+1.40%)
Apr 16, 2009
10.46
10.73
10.31
10.63
16,910,208
+0.25(+2.45%)
Apr 15, 2009
10.33
10.40
10.06
10.38
13,684,038
+0.08(+0.75%)
Apr 14, 2009
10.48
10.50
10.25
10.30
18,002,576
-0.14(-1.35%)
Apr 13, 2009
10.43
10.53
10.29
10.44
19,743,926
-0.22(-2.05%)
Apr 09, 2009
10.91
10.94
10.60
10.66
27,396,134
+0.13(+1.21%)
Apr 08, 2009
10.38
10.60
10.23
10.53
20,119,688
+0.34(+3.32%)
Apr 07, 2009
10.62
10.62
10.17
10.19
37,112,944
-0.90(-8.14%)
Apr 06, 2009
11.16
11.19
10.85
11.10
37,892,720
-0.17(-1.50%)
Apr 03, 2009
10.73
11.29
10.48
11.27
38,458,516
+0.51(+4.72%)
Apr 02, 2009
10.26
10.86
10.17
10.76
59,816,704
+0.77(+7.70%)
Apr 01, 2009
9.360
10.25
9.317
9.988
56,913,896
+0.62(+6.63%)
Mar 31, 2009
9.197
9.578
9.169
9.367
22,914,908
+0.28(+3.11%)
Mar 30, 2009
9.338
9.352
8.865
9.084
24,423,082
-0.96(-9.56%)
Mar 26, 2009
9.656
10.19
9.656
10.04
35,385,456
+0.50(+5.25%)
Mar 25, 2009
9.423
9.804
9.218
9.543
34,896,040
+0.25(+2.66%)
Mar 24, 2009
9.190
9.529
9.105
9.296
32,564,224
+0.13(+1.46%)
Mar 23, 2009
9.176
9.236
9.112
9.162
58,142,872
+0.39(+4.42%)
Mar 20, 2009
9.176
9.310
8.696
8.774
41,059,800
-0.16(-1.74%)
Mar 19, 2009
9.352
9.352
8.520
8.929
37,439,668
+0.11(+1.20%)
Mar 18, 2009
8.682
8.964
8.407
8.823
22,243,584
+0.06(+0.73%)
Mar 17, 2009
8.018
8.760
7.934
8.760
31,532,480
+0.73(+9.15%)
Mar 16, 2009
8.322
8.442
8.004
8.025
15,635,240
-0.24(-2.90%)
Mar 13, 2009
8.421
8.456
7.927
8.265
0
-0.10(-1.18%)
Mar 12, 2009
8.004
8.385
7.905
8.364
25,432,490
+0.32(+4.04%)
Mar 11, 2009
7.920
8.110
7.856
8.040
21,952,580
+0.13(+1.70%)
Mar 10, 2009
7.207
7.941
7.164
7.905
29,760,110
+0.85(+12.11%)
Mar 09, 2009
7.073
7.553
7.002
7.051
20,292,596
-0.11(-1.48%)
Mar 06, 2009
7.178
7.517
6.960
7.157
0
+0.04(+0.50%)
Mar 05, 2009
7.235
7.426
7.058
7.122
25,995,918
-0.28(-3.72%)
Mar 04, 2009
6.466
7.680
6.466
7.397
30,108,136
+0.70(+10.43%)
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
.