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
)
34.24
+0.07 (+0.22%)
Streaming Delayed Price
Updated: 3:39 PM EDT, May 13, 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 (%)
Apr 30, 2009
10.79
10.85
10.23
10.32
32,250,534
-0.16(-1.55%)
Apr 29, 2009
10.48
10.66
10.42
10.48
26,753,552
+0.11(+1.09%)
Apr 28, 2009
10.93
10.93
10.30
10.37
38,244,548
-0.81(-7.26%)
Apr 27, 2009
11.07
11.55
10.95
11.18
47,562,976
+0.36(+3.33%)
Apr 24, 2009
10.73
10.89
10.38
10.82
30,422,534
+0.15(+1.39%)
Apr 23, 2009
10.55
10.69
10.23
10.67
22,117,558
+0.26(+2.51%)
Apr 22, 2009
10.54
10.72
10.34
10.41
23,081,422
-0.24(-2.25%)
Apr 21, 2009
10.16
10.84
10.08
10.65
19,465,526
+0.35(+3.43%)
Apr 20, 2009
10.61
10.71
10.23
10.30
13,749,157
-0.48(-4.45%)
Apr 17, 2009
10.73
10.84
10.48
10.78
25,543,066
+0.15(+1.39%)
Apr 16, 2009
10.46
10.73
10.31
10.63
16,910,496
+0.25(+2.45%)
Apr 15, 2009
10.33
10.40
10.06
10.38
13,684,270
+0.08(+0.75%)
Apr 14, 2009
10.48
10.50
10.25
10.30
18,002,882
-0.14(-1.35%)
Apr 13, 2009
10.43
10.53
10.29
10.44
19,744,262
-0.22(-2.05%)
Apr 09, 2009
10.91
10.94
10.60
10.66
27,396,598
+0.13(+1.21%)
Apr 08, 2009
10.38
10.60
10.23
10.53
20,120,030
+0.34(+3.32%)
Apr 07, 2009
10.62
10.62
10.17
10.19
37,113,576
-0.90(-8.14%)
Apr 06, 2009
11.16
11.19
10.85
11.10
37,893,364
-0.17(-1.50%)
Apr 03, 2009
10.73
11.29
10.48
11.27
38,459,168
+0.51(+4.72%)
Apr 02, 2009
10.26
10.86
10.17
10.76
59,817,720
+0.77(+7.70%)
Apr 01, 2009
9.359
10.25
9.317
9.988
56,914,864
+0.62(+6.63%)
Mar 31, 2009
9.197
9.578
9.169
9.366
22,915,298
+0.28(+3.11%)
Mar 30, 2009
9.338
9.352
8.865
9.084
24,423,496
-0.96(-9.56%)
Mar 26, 2009
9.656
10.19
9.656
10.04
35,386,060
+0.50(+5.25%)
Mar 25, 2009
9.423
9.804
9.218
9.543
34,896,632
+0.25(+2.66%)
Mar 24, 2009
9.190
9.529
9.105
9.296
32,564,778
+0.13(+1.46%)
Mar 23, 2009
9.176
9.236
9.112
9.162
58,143,860
+0.39(+4.42%)
Mar 20, 2009
9.176
9.310
8.696
8.774
41,060,496
-0.16(-1.74%)
Mar 19, 2009
9.352
9.352
8.519
8.929
37,440,304
+0.11(+1.20%)
Mar 18, 2009
8.682
8.964
8.406
8.823
22,243,960
+0.06(+0.73%)
Mar 17, 2009
8.018
8.759
7.934
8.759
31,533,016
+0.73(+9.15%)
Mar 16, 2009
8.322
8.442
8.004
8.025
15,635,505
-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
25,432,920
+0.32(+4.04%)
Mar 11, 2009
7.919
8.110
7.856
8.039
21,952,954
+0.13(+1.70%)
Mar 10, 2009
7.207
7.941
7.164
7.905
29,760,616
+0.85(+12.11%)
Mar 09, 2009
7.072
7.552
7.002
7.051
20,292,940
-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
7.425
7.058
7.122
25,996,360
-0.28(-3.72%)
Mar 04, 2009
6.465
7.679
6.465
7.397
30,108,646
+0.70(+10.43%)
Mar 02, 2009
7.291
7.482
6.649
6.698
40,800,908
-0.75(-10.05%)
Feb 27, 2009
7.256
7.679
7.150
7.447
0
+0.06(+0.76%)
Feb 26, 2009
7.447
7.835
7.362
7.390
28,611,516
+0.04(+0.58%)
Feb 25, 2009
7.108
7.538
6.889
7.348
25,640,440
+0.19(+2.66%)
Feb 24, 2009
6.727
7.228
6.727
7.157
24,104,586
+0.48(+7.19%)
Feb 23, 2009
6.917
6.995
6.614
6.677
24,125,400
-0.25(-3.57%)
Feb 20, 2009
6.825
7.080
6.741
6.924
0
-0.26(-3.63%)
Feb 19, 2009
7.651
7.750
7.136
7.185
19,625,262
-0.40(-5.30%)
Feb 18, 2009
7.665
7.785
7.503
7.588
20,625,052
-0.03(-0.37%)
Feb 17, 2009
7.941
7.948
7.602
7.616
20,403,938
-0.54(-6.66%)
Feb 13, 2009
7.983
8.301
7.962
8.159
20,037,008
+0.14(+1.76%)
Feb 12, 2009
7.623
8.047
7.559
8.018
22,358,568
+0.13(+1.70%)
Feb 11, 2009
7.955
7.987
7.715
7.884
15,091,671
-0.01(-0.09%)
Feb 10, 2009
8.244
8.470
7.799
7.891
27,251,250
-0.52(-6.13%)
Feb 09, 2009
8.421
8.682
8.237
8.406
27,586,230
+0.13(+1.53%)
Feb 06, 2009
7.870
8.371
7.870
8.279
39,487,464
+0.54(+6.93%)
Feb 05, 2009
7.461
7.835
7.277
7.743
28,049,374
+0.16(+2.05%)
Feb 04, 2009
7.341
7.976
7.341
7.588
28,667,356
+0.30(+4.17%)
Feb 03, 2009
7.355
7.355
7.027
7.284
14,477,732
+0.05(+0.68%)
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
.