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
)
34.17
-0.03 (-0.09%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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
9.860
9.987
9.822
9.972
15,559,528
+0.13(+1.37%)
Mar 27, 2013
9.747
9.860
9.725
9.837
17,189,628
+0.03(+0.31%)
Mar 26, 2013
9.785
9.875
9.717
9.807
20,088,136
+0.07(+0.77%)
Mar 25, 2013
9.807
9.837
9.691
9.732
15,161,347
-0.03(-0.31%)
Mar 22, 2013
9.747
9.815
9.673
9.762
12,527,982
+0.04(+0.46%)
Mar 21, 2013
9.837
9.848
9.665
9.717
16,790,500
-0.14(-1.44%)
Mar 20, 2013
9.643
9.912
9.628
9.860
25,740,186
+0.26(+2.73%)
Mar 19, 2013
9.635
9.695
9.523
9.598
19,617,124
-0.01(-0.16%)
Mar 18, 2013
9.545
9.669
9.467
9.613
23,096,192
-0.05(-0.54%)
Mar 15, 2013
9.530
9.665
9.463
9.665
24,862,502
+0.08(+0.86%)
Mar 14, 2013
9.471
9.590
9.433
9.583
12,997,609
+0.13(+1.35%)
Mar 13, 2013
9.515
9.530
9.433
9.456
10,803,625
-0.02(-0.24%)
Mar 12, 2013
9.448
9.575
9.433
9.478
12,747,765
+0.03(+0.32%)
Mar 11, 2013
9.508
9.553
9.411
9.448
12,263,742
-0.06(-0.63%)
Mar 08, 2013
9.530
9.553
9.433
9.508
15,905,575
+0.04(+0.40%)
Mar 07, 2013
9.471
9.486
9.373
9.471
10,215,200
+0.07(+0.80%)
Mar 06, 2013
9.396
9.456
9.313
9.396
13,122,259
+0.03(+0.32%)
Mar 05, 2013
9.321
9.426
9.254
9.366
16,491,101
+0.10(+1.13%)
Mar 04, 2013
9.343
9.351
9.194
9.261
17,483,866
-0.10(-1.12%)
Mar 01, 2013
9.328
9.381
9.209
9.366
11,944,074
-0.07(-0.71%)
Feb 28, 2013
9.515
9.530
9.403
9.433
16,729,202
+0.01(+0.16%)
Feb 27, 2013
9.194
9.433
9.164
9.418
12,746,115
+0.22(+2.44%)
Feb 26, 2013
9.224
9.306
9.126
9.194
19,187,004
+0.02(+0.24%)
Feb 25, 2013
9.416
9.468
9.171
9.171
16,371,027
-0.19(-2.06%)
Feb 22, 2013
9.342
9.394
9.320
9.364
9,270,685
+0.07(+0.80%)
Feb 21, 2013
9.350
9.379
9.223
9.290
17,890,738
-0.09(-0.95%)
Feb 20, 2013
9.595
9.609
9.342
9.379
15,481,577
-0.20(-2.09%)
Feb 19, 2013
9.528
9.617
9.528
9.580
18,677,310
+0.08(+0.86%)
Feb 15, 2013
9.632
9.639
9.454
9.498
19,353,946
-0.12(-1.24%)
Feb 14, 2013
9.476
9.647
9.424
9.617
22,035,158
+0.13(+1.33%)
Feb 13, 2013
9.364
9.520
9.350
9.491
23,207,412
+0.16(+1.67%)
Feb 12, 2013
9.253
9.424
9.246
9.335
18,124,272
+0.10(+1.05%)
Feb 11, 2013
9.149
9.268
9.112
9.238
13,940,666
+0.12(+1.30%)
Feb 08, 2013
9.171
9.268
8.993
9.119
24,251,512
-0.03(-0.32%)
Feb 07, 2013
9.030
9.156
9.015
9.149
21,817,476
+0.10(+1.15%)
Feb 06, 2013
8.867
9.045
8.822
9.045
18,528,252
+0.29(+3.31%)
Feb 04, 2013
8.845
8.859
8.726
8.755
28,798,350
-0.09(-1.01%)
Feb 01, 2013
8.949
8.971
8.822
8.845
24,022,408
-0.07(-0.75%)
Jan 31, 2013
8.911
8.971
8.859
8.911
34,175,544
+0.00(+0.00%)
Jan 30, 2013
9.097
9.097
8.837
8.911
29,653,892
-0.17(-1.88%)
Jan 29, 2013
9.097
9.223
9.030
9.082
32,801,444
+0.06(+0.66%)
Jan 28, 2013
8.963
9.030
8.815
9.023
43,361,756
-0.07(-0.74%)
Jan 25, 2013
9.038
9.127
8.971
9.090
21,857,966
+0.06(+0.66%)
Jan 24, 2013
9.082
9.104
8.963
9.030
21,481,294
-0.05(-0.57%)
Jan 23, 2013
9.142
9.164
9.053
9.082
16,010,534
-0.06(-0.65%)
Jan 22, 2013
8.978
9.142
8.904
9.142
19,412,248
+0.16(+1.74%)
Jan 18, 2013
9.201
9.201
8.904
8.986
26,219,804
-0.15(-1.63%)
Jan 17, 2013
9.246
9.275
9.119
9.134
22,118,658
-0.16(-1.76%)
Jan 16, 2013
9.372
9.394
9.231
9.298
12,716,038
-0.07(-0.79%)
Jan 15, 2013
9.216
9.379
9.182
9.372
13,980,718
+0.09(+0.96%)
Jan 14, 2013
9.223
9.320
9.179
9.283
13,339,154
+0.04(+0.40%)
Jan 11, 2013
9.223
9.268
9.008
9.246
32,896,134
-0.14(-1.50%)
Jan 10, 2013
9.268
9.424
9.260
9.387
24,622,380
+0.18(+1.94%)
Jan 09, 2013
9.290
9.379
9.112
9.208
32,931,280
-0.06(-0.64%)
Jan 08, 2013
9.357
9.394
9.231
9.268
27,412,546
-0.11(-1.19%)
Jan 07, 2013
9.439
9.491
9.372
9.379
25,102,994
-0.07(-0.79%)
Jan 04, 2013
9.513
9.617
9.394
9.454
30,475,940
-0.03(-0.31%)
Jan 03, 2013
9.550
9.654
9.476
9.483
14,354,865
-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
.