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 (%)
Jan 31, 2012
9.227
9.321
9.132
9.313
37,518,444
+0.19(+2.06%)
Jan 30, 2012
9.140
9.161
9.067
9.125
31,071,046
-0.01(-0.08%)
Jan 27, 2012
9.118
9.190
9.060
9.132
30,892,850
-0.04(-0.39%)
Jan 26, 2012
9.400
9.472
9.103
9.169
65,607,144
-0.27(-2.91%)
Jan 25, 2012
9.769
9.870
9.436
9.444
83,736,840
-1.14(-10.74%)
Jan 24, 2012
10.31
10.58
10.25
10.58
26,113,082
+0.18(+1.74%)
Jan 23, 2012
10.50
10.53
10.18
10.40
29,563,782
-0.04(-0.35%)
Jan 20, 2012
10.41
10.51
10.34
10.43
23,378,016
-0.02(-0.21%)
Jan 19, 2012
10.40
10.56
10.33
10.46
24,057,424
+0.12(+1.19%)
Jan 18, 2012
10.26
10.43
10.20
10.33
24,311,924
+0.09(+0.92%)
Jan 17, 2012
10.25
10.38
10.17
10.24
17,096,724
+0.11(+1.07%)
Jan 13, 2012
10.15
10.22
10.04
10.13
25,553,662
-0.14(-1.41%)
Jan 12, 2012
10.43
10.46
10.14
10.28
22,131,028
-0.09(-0.84%)
Jan 11, 2012
10.10
10.41
10.09
10.36
23,628,278
+0.24(+2.36%)
Jan 10, 2012
10.07
10.17
9.965
10.12
23,344,002
+0.18(+1.82%)
Jan 09, 2012
9.878
9.979
9.769
9.943
19,545,732
+0.16(+1.66%)
Jan 06, 2012
9.646
9.885
9.581
9.780
22,650,144
+0.17(+1.77%)
Jan 05, 2012
9.487
9.639
9.419
9.610
14,174,735
+0.08(+0.84%)
Jan 04, 2012
9.458
9.588
9.415
9.530
14,967,949
+0.14(+1.46%)
Dec 30, 2011
9.415
9.444
9.364
9.393
11,572,313
-0.05(-0.54%)
Dec 29, 2011
9.371
9.509
9.342
9.444
10,626,263
+0.09(+0.93%)
Dec 28, 2011
9.538
9.545
9.277
9.357
14,307,087
-0.20(-2.05%)
Dec 27, 2011
9.617
9.682
9.552
9.552
14,668,012
-0.13(-1.35%)
Dec 23, 2011
9.480
9.682
9.415
9.682
12,185,502
+0.60(+6.61%)
Dec 21, 2011
9.111
9.183
8.980
9.082
46,170,364
-0.02(-0.24%)
Dec 20, 2011
9.226
9.386
9.096
9.103
49,173,620
+0.01(+0.08%)
Dec 19, 2011
9.559
9.574
9.074
9.096
36,304,112
-0.37(-3.90%)
Dec 16, 2011
9.661
9.661
9.429
9.465
32,001,368
-0.07(-0.68%)
Dec 15, 2011
9.610
9.639
9.494
9.530
32,959,904
+0.02(+0.23%)
Dec 14, 2011
9.451
9.588
9.393
9.509
21,999,522
+0.00(+0.00%)
Dec 13, 2011
9.813
9.870
9.444
9.509
26,876,946
-0.25(-2.52%)
Dec 12, 2011
9.827
9.834
9.444
9.755
27,206,938
-0.22(-2.25%)
Dec 09, 2011
9.965
10.05
9.867
9.979
16,194,075
+0.20(+2.00%)
Dec 08, 2011
10.04
10.14
9.755
9.784
24,685,436
-0.35(-3.43%)
Dec 07, 2011
9.986
10.19
9.856
10.13
24,439,610
+0.09(+0.86%)
Dec 06, 2011
9.849
10.09
9.740
10.04
27,025,644
+0.19(+1.91%)
Dec 05, 2011
9.726
10.02
9.653
9.856
27,613,296
+0.29(+3.03%)
Dec 02, 2011
9.870
9.899
9.552
9.567
28,781,638
-0.18(-1.86%)
Dec 01, 2011
9.530
9.820
9.494
9.747
26,287,980
+0.14(+1.51%)
Nov 30, 2011
9.581
9.610
9.436
9.603
57,059,140
+0.06(+0.61%)
Nov 29, 2011
9.820
9.885
9.147
9.545
99,570,600
-1.15(-10.76%)
Nov 28, 2011
10.64
10.88
10.60
10.70
29,503,150
+0.60(+5.95%)
Nov 25, 2011
10.19
10.38
10.09
10.09
9,168,975
-0.07(-0.71%)
Nov 23, 2011
10.30
10.31
10.14
10.17
19,498,766
-0.29(-2.77%)
Nov 22, 2011
10.54
10.63
10.36
10.46
18,731,158
-0.06(-0.55%)
Nov 21, 2011
10.59
10.67
10.28
10.51
29,827,252
-0.34(-3.13%)
Nov 18, 2011
10.93
11.06
10.85
10.85
22,339,110
-0.03(-0.27%)
Nov 17, 2011
11.12
11.17
10.85
10.88
37,123,756
-0.28(-2.53%)
Nov 16, 2011
11.17
11.33
11.08
11.17
31,342,386
-0.07(-0.64%)
Nov 15, 2011
11.09
11.40
11.06
11.24
40,602,372
+0.14(+1.24%)
Nov 14, 2011
11.27
11.27
10.96
11.10
31,660,416
+0.16(+1.49%)
Nov 11, 2011
10.85
11.10
10.80
10.94
31,297,852
+0.45(+4.25%)
Nov 10, 2011
10.53
10.59
10.28
10.49
20,413,850
+0.25(+2.46%)
Nov 09, 2011
10.40
10.58
10.20
10.24
25,394,494
-0.48(-4.50%)
Nov 08, 2011
10.69
10.77
10.53
10.72
21,617,310
+0.09(+0.88%)
Nov 07, 2011
10.49
10.68
10.38
10.63
20,942,208
+0.16(+1.51%)
Nov 04, 2011
10.23
10.53
10.17
10.47
19,102,234
+0.13(+1.25%)
Nov 03, 2011
10.19
10.37
9.987
10.34
27,525,718
+0.29(+2.87%)
Nov 02, 2011
10.17
10.29
10.02
10.05
33,397,572
+0.05(+0.50%)
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
.