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 (%)
Dec 31, 2012
9.238
9.387
9.179
9.357
16,625,806
+0.10(+1.04%)
Dec 28, 2012
9.268
9.394
9.246
9.260
14,498,145
-0.08(-0.87%)
Dec 27, 2012
9.372
9.379
9.216
9.342
13,870,560
-0.01(-0.08%)
Dec 26, 2012
9.454
9.513
9.312
9.350
10,390,707
-0.11(-1.18%)
Dec 24, 2012
9.372
9.468
9.312
9.461
6,809,330
+0.10(+1.11%)
Dec 21, 2012
9.357
9.461
9.305
9.357
35,942,296
-0.14(-1.49%)
Dec 20, 2012
9.498
9.557
9.461
9.498
24,493,526
+0.01(+0.16%)
Dec 19, 2012
9.617
9.721
9.483
9.483
16,960,540
-0.16(-1.69%)
Dec 18, 2012
9.364
9.669
9.357
9.647
18,169,328
+0.25(+2.69%)
Dec 17, 2012
9.350
9.454
9.312
9.394
15,237,799
+0.02(+0.24%)
Dec 14, 2012
9.483
9.491
9.298
9.372
15,541,122
-0.09(-0.94%)
Dec 13, 2012
9.476
9.576
9.424
9.461
15,228,996
+0.01(+0.08%)
Dec 12, 2012
9.379
9.543
9.350
9.454
17,326,422
+0.10(+1.03%)
Dec 11, 2012
9.409
9.431
9.312
9.357
13,399,944
-0.02(-0.24%)
Dec 10, 2012
9.283
9.431
9.253
9.379
13,715,786
+0.07(+0.72%)
Dec 07, 2012
9.298
9.327
9.186
9.312
12,835,757
+0.04(+0.48%)
Dec 06, 2012
9.156
9.435
9.090
9.268
14,176,481
+0.07(+0.81%)
Dec 05, 2012
9.053
9.260
9.053
9.194
16,691,465
+0.12(+1.31%)
Dec 04, 2012
9.075
9.194
8.986
9.075
25,662,142
-0.01(-0.08%)
Nov 30, 2012
9.164
9.208
9.064
9.082
17,994,442
-0.07(-0.81%)
Nov 29, 2012
9.090
9.216
9.060
9.156
17,324,230
+0.08(+0.90%)
Nov 28, 2012
9.045
9.119
8.956
9.075
27,947,324
+0.07(+0.74%)
Nov 27, 2012
8.978
9.156
8.911
9.008
56,814,688
+0.58(+6.87%)
Nov 26, 2012
8.362
8.436
8.236
8.429
14,308,749
+0.04(+0.53%)
Nov 23, 2012
8.340
8.392
8.288
8.384
4,785,237
+0.13(+1.53%)
Nov 21, 2012
8.302
8.332
8.176
8.258
18,805,884
-0.04(-0.54%)
Nov 20, 2012
8.265
8.414
8.247
8.302
17,560,890
+0.10(+1.18%)
Nov 19, 2012
8.184
8.213
8.132
8.206
11,358,985
+0.11(+1.38%)
Nov 16, 2012
8.087
8.132
7.953
8.095
24,233,262
+0.01(+0.18%)
Nov 15, 2012
8.132
8.184
8.043
8.080
24,031,588
-0.04(-0.55%)
Nov 14, 2012
8.273
8.310
8.102
8.124
19,065,558
-0.10(-1.17%)
Nov 13, 2012
8.287
8.335
8.199
8.221
13,788,355
-0.08(-0.98%)
Nov 12, 2012
8.368
8.398
8.265
8.302
12,723,444
-0.05(-0.62%)
Nov 09, 2012
8.449
8.449
8.324
8.353
15,509,314
-0.04(-0.53%)
Nov 08, 2012
8.515
8.545
8.383
8.398
23,213,690
-0.08(-0.96%)
Nov 07, 2012
8.714
8.744
8.471
8.479
21,027,406
-0.29(-3.28%)
Nov 06, 2012
8.758
8.817
8.707
8.766
16,304,129
+0.04(+0.42%)
Nov 05, 2012
8.604
8.773
8.574
8.729
11,406,258
+0.11(+1.28%)
Nov 02, 2012
8.751
8.751
8.582
8.619
18,384,178
-0.03(-0.34%)
Nov 01, 2012
8.692
8.847
8.582
8.648
30,026,586
-0.01(-0.09%)
Oct 31, 2012
8.869
8.898
8.619
8.655
19,159,136
-0.05(-0.59%)
Oct 26, 2012
8.876
8.707
8.707
8.707
23,948,946
-0.20(-2.23%)
Oct 25, 2012
9.061
9.068
8.869
8.906
31,290,626
-0.04(-0.49%)
Oct 24, 2012
9.355
9.429
8.810
8.950
61,539,340
-0.93(-9.40%)
Oct 23, 2012
9.863
9.900
9.687
9.878
16,387,555
-0.08(-0.81%)
Oct 19, 2012
10.09
10.14
9.933
9.959
14,532,554
-0.16(-1.60%)
Oct 18, 2012
10.13
10.20
10.07
10.12
19,304,726
-0.07(-0.65%)
Oct 17, 2012
9.981
10.28
9.937
10.19
26,087,020
+0.20(+1.99%)
Oct 16, 2012
9.738
10.03
9.716
9.989
24,188,096
+0.35(+3.67%)
Oct 15, 2012
9.576
9.650
9.547
9.635
10,898,074
+0.07(+0.77%)
Oct 12, 2012
9.576
9.616
9.414
9.561
19,752,442
-0.03(-0.31%)
Oct 11, 2012
9.657
9.694
9.532
9.591
18,634,016
+0.05(+0.54%)
Oct 10, 2012
9.628
9.650
9.510
9.539
21,538,136
-0.07(-0.69%)
Oct 09, 2012
9.724
9.816
9.561
9.606
19,076,786
-0.18(-1.88%)
Oct 08, 2012
9.753
9.827
9.709
9.790
14,428,069
-0.01(-0.08%)
Oct 05, 2012
9.915
10.03
9.768
9.797
15,642,232
-0.07(-0.75%)
Oct 04, 2012
9.893
9.944
9.827
9.871
21,788,416
+0.01(+0.15%)
Oct 03, 2012
9.760
9.981
9.701
9.856
26,204,040
+0.10(+1.06%)
Oct 02, 2012
9.665
9.760
9.642
9.753
13,893,552
+0.11(+1.15%)
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
.