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
)
33.38
+1.60 (+5.03%)
Official Closing Price
Updated: 4:10 PM EDT, Apr 30, 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 (%)
Nov 30, 2012
9.164
9.209
9.064
9.082
17,994,134
-0.07(-0.81%)
Nov 29, 2012
9.090
9.216
9.060
9.157
17,323,934
+0.08(+0.90%)
Nov 28, 2012
9.045
9.120
8.956
9.075
27,946,846
+0.07(+0.74%)
Nov 27, 2012
8.978
9.157
8.912
9.008
56,813,720
+0.58(+6.87%)
Nov 26, 2012
8.362
8.436
8.236
8.429
14,308,505
+0.04(+0.53%)
Nov 23, 2012
8.340
8.392
8.288
8.384
4,785,156
+0.13(+1.53%)
Nov 21, 2012
8.303
8.332
8.176
8.258
18,805,564
-0.04(-0.54%)
Nov 20, 2012
8.265
8.414
8.247
8.303
17,560,590
+0.10(+1.18%)
Nov 19, 2012
8.184
8.213
8.132
8.206
11,358,791
+0.11(+1.38%)
Nov 16, 2012
8.087
8.132
7.954
8.095
24,232,846
+0.01(+0.18%)
Nov 15, 2012
8.132
8.184
8.043
8.080
24,031,178
-0.04(-0.55%)
Nov 14, 2012
8.273
8.310
8.102
8.124
19,065,232
-0.10(-1.17%)
Nov 13, 2012
8.287
8.335
8.199
8.221
13,788,120
-0.08(-0.98%)
Nov 12, 2012
8.368
8.398
8.265
8.302
12,723,227
-0.05(-0.62%)
Nov 09, 2012
8.449
8.449
8.324
8.354
15,509,049
-0.04(-0.53%)
Nov 08, 2012
8.516
8.545
8.383
8.398
23,213,292
-0.08(-0.96%)
Nov 07, 2012
8.714
8.744
8.471
8.479
21,027,046
-0.29(-3.28%)
Nov 06, 2012
8.758
8.818
8.707
8.766
16,303,850
+0.04(+0.42%)
Nov 05, 2012
8.604
8.773
8.575
8.729
11,406,063
+0.11(+1.28%)
Nov 02, 2012
8.751
8.751
8.582
8.619
18,383,864
-0.03(-0.34%)
Nov 01, 2012
8.692
8.847
8.582
8.648
30,026,072
-0.01(-0.09%)
Oct 31, 2012
8.869
8.899
8.619
8.656
19,158,808
-0.05(-0.59%)
Oct 26, 2012
8.877
8.707
8.707
8.707
23,948,538
-0.20(-2.23%)
Oct 25, 2012
9.061
9.068
8.869
8.906
31,290,092
-0.04(-0.49%)
Oct 24, 2012
9.355
9.429
8.810
8.950
61,538,288
-0.93(-9.40%)
Oct 23, 2012
9.864
9.900
9.687
9.878
16,387,275
-0.08(-0.81%)
Oct 19, 2012
10.09
10.14
9.934
9.959
14,532,306
-0.16(-1.60%)
Oct 18, 2012
10.13
10.20
10.07
10.12
19,304,396
-0.07(-0.65%)
Oct 17, 2012
9.982
10.28
9.937
10.19
26,086,574
+0.20(+1.99%)
Oct 16, 2012
9.738
10.03
9.716
9.989
24,187,682
+0.35(+3.67%)
Oct 15, 2012
9.576
9.650
9.547
9.635
10,897,888
+0.07(+0.77%)
Oct 12, 2012
9.576
9.616
9.414
9.562
19,752,104
-0.03(-0.31%)
Oct 11, 2012
9.657
9.694
9.532
9.591
18,633,698
+0.05(+0.54%)
Oct 10, 2012
9.628
9.650
9.510
9.540
21,537,768
-0.07(-0.69%)
Oct 09, 2012
9.724
9.816
9.562
9.606
19,076,460
-0.18(-1.88%)
Oct 08, 2012
9.753
9.827
9.709
9.790
14,427,823
-0.01(-0.08%)
Oct 05, 2012
9.915
10.03
9.768
9.797
15,641,965
-0.07(-0.75%)
Oct 04, 2012
9.893
9.945
9.827
9.871
21,788,044
+0.01(+0.15%)
Oct 03, 2012
9.761
9.982
9.702
9.856
26,203,592
+0.10(+1.06%)
Oct 02, 2012
9.665
9.761
9.643
9.753
13,893,315
+0.11(+1.15%)
Oct 01, 2012
9.746
9.819
9.621
9.643
15,629,235
-0.04(-0.46%)
Sep 28, 2012
9.731
9.768
9.591
9.687
17,012,938
-0.11(-1.13%)
Sep 27, 2012
9.540
9.871
9.495
9.797
25,138,094
+0.32(+3.42%)
Sep 26, 2012
9.510
9.569
9.341
9.473
16,825,748
-0.05(-0.54%)
Sep 25, 2012
9.783
9.801
9.517
9.525
19,231,970
-0.24(-2.42%)
Sep 24, 2012
9.643
9.856
9.598
9.761
17,058,620
+0.02(+0.23%)
Sep 21, 2012
9.716
9.849
9.705
9.738
22,457,450
+0.09(+0.92%)
Sep 20, 2012
9.540
9.672
9.510
9.650
19,930,910
+0.16(+1.71%)
Sep 19, 2012
9.694
9.761
9.481
9.488
37,670,604
+0.11(+1.18%)
Sep 18, 2012
9.488
9.540
9.370
9.377
14,590,915
-0.11(-1.16%)
Sep 17, 2012
9.665
9.687
9.458
9.488
16,199,179
-0.18(-1.83%)
Sep 14, 2012
9.525
9.679
9.488
9.665
19,409,222
+0.19(+2.02%)
Sep 13, 2012
9.363
9.503
9.260
9.473
13,414,812
+0.12(+1.26%)
Sep 12, 2012
9.414
9.481
9.311
9.355
11,981,326
-0.05(-0.55%)
Sep 11, 2012
9.267
9.473
9.230
9.407
16,480,385
+0.14(+1.51%)
Sep 10, 2012
9.245
9.355
9.208
9.267
18,167,242
+0.02(+0.24%)
Sep 07, 2012
9.053
9.260
9.028
9.245
17,639,976
+0.18(+2.03%)
Sep 06, 2012
8.773
9.134
8.773
9.061
24,290,418
+0.33(+3.80%)
Sep 05, 2012
8.766
8.781
8.656
8.729
9,474,372
-0.04(-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
.