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
)
36.28
+0.16 (+0.44%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 30, 2012
10.26
10.30
10.11
10.24
22,091,542
+0.04(+0.36%)
Mar 29, 2012
10.14
10.22
10.05
10.21
24,307,758
+0.01(+0.07%)
Mar 28, 2012
10.33
10.38
10.11
10.20
22,536,208
-0.14(-1.34%)
Mar 27, 2012
10.48
10.58
10.33
10.34
21,777,674
-0.15(-1.39%)
Mar 26, 2012
10.32
10.51
10.19
10.49
22,127,798
+0.28(+2.78%)
Mar 23, 2012
10.06
10.22
10.02
10.20
19,145,100
+0.12(+1.15%)
Mar 22, 2012
10.10
10.19
10.02
10.08
23,675,122
-0.05(-0.50%)
Mar 21, 2012
10.22
10.27
10.14
10.14
19,941,680
-0.09(-0.85%)
Mar 20, 2012
10.35
10.38
10.15
10.22
31,031,082
-0.17(-1.61%)
Mar 19, 2012
10.38
10.48
10.27
10.39
25,777,464
-0.04(-0.35%)
Mar 16, 2012
10.38
10.46
10.28
10.43
34,988,488
+0.09(+0.91%)
Mar 15, 2012
10.21
10.36
10.19
10.33
24,118,856
+0.11(+1.07%)
Mar 14, 2012
10.14
10.23
10.06
10.22
39,766,772
+0.11(+1.08%)
Mar 13, 2012
9.925
10.14
9.903
10.11
32,811,828
+0.33(+3.35%)
Mar 12, 2012
9.670
9.794
9.641
9.787
23,073,840
+0.12(+1.20%)
Mar 09, 2012
9.794
9.852
9.641
9.670
24,867,734
-0.09(-0.89%)
Mar 08, 2012
9.590
9.779
9.576
9.757
28,373,004
+0.33(+3.47%)
Mar 07, 2012
9.357
9.525
9.321
9.430
24,751,668
+0.11(+1.21%)
Mar 06, 2012
9.255
9.343
9.241
9.317
27,156,820
-0.05(-0.58%)
Mar 05, 2012
9.408
9.470
9.299
9.372
23,815,832
-0.08(-0.85%)
Mar 02, 2012
9.452
9.503
9.423
9.452
32,918,760
+0.01(+0.15%)
Mar 01, 2012
9.525
9.532
9.379
9.437
35,903,236
-0.05(-0.54%)
Feb 29, 2012
9.714
9.728
9.474
9.488
37,530,740
-0.22(-2.25%)
Feb 28, 2012
9.881
9.947
9.677
9.707
28,432,436
-0.13(-1.33%)
Feb 27, 2012
9.932
9.939
9.787
9.837
20,416,682
-0.11(-1.13%)
Feb 24, 2012
9.863
10.04
9.842
9.950
14,142,211
+0.12(+1.25%)
Feb 23, 2012
9.813
9.849
9.502
9.827
24,818,854
+0.01(+0.15%)
Feb 22, 2012
9.878
9.929
9.784
9.813
17,055,182
-0.15(-1.53%)
Feb 21, 2012
10.07
10.13
9.943
9.965
21,685,452
-0.05(-0.51%)
Feb 17, 2012
10.11
10.11
9.878
10.02
18,548,320
+0.02(+0.22%)
Feb 16, 2012
9.784
10.06
9.762
9.994
20,964,308
+0.21(+2.14%)
Feb 15, 2012
9.755
9.900
9.740
9.784
22,496,540
+0.03(+0.30%)
Feb 14, 2012
9.885
9.907
9.646
9.755
29,226,172
-0.14(-1.39%)
Feb 13, 2012
9.950
9.972
9.813
9.892
30,918,402
+0.05(+0.51%)
Feb 10, 2012
9.892
10.00
9.827
9.842
23,748,720
-0.14(-1.38%)
Feb 09, 2012
9.972
10.02
9.871
9.979
32,383,248
+0.03(+0.29%)
Feb 08, 2012
10.05
10.08
9.914
9.950
24,101,156
+0.00(+0.00%)
Feb 07, 2012
9.943
9.994
9.849
9.950
29,383,070
+0.01(+0.15%)
Feb 06, 2012
9.929
10.01
9.740
9.936
40,990,564
+0.11(+1.10%)
Feb 03, 2012
9.581
9.863
9.451
9.827
42,335,360
+0.46(+4.95%)
Feb 02, 2012
9.444
9.458
9.357
9.364
25,066,088
+0.03(+0.31%)
Feb 01, 2012
9.400
9.473
9.313
9.335
34,098,064
+0.02(+0.23%)
Jan 31, 2012
9.227
9.321
9.133
9.313
37,517,804
+0.19(+2.06%)
Jan 30, 2012
9.140
9.161
9.067
9.125
31,070,516
-0.01(-0.08%)
Jan 27, 2012
9.118
9.190
9.060
9.133
30,892,324
-0.04(-0.39%)
Jan 26, 2012
9.400
9.473
9.104
9.169
65,606,024
-0.27(-2.91%)
Jan 25, 2012
9.769
9.871
9.436
9.444
83,735,416
-1.14(-10.74%)
Jan 24, 2012
10.31
10.58
10.25
10.58
26,112,636
+0.18(+1.74%)
Jan 23, 2012
10.50
10.53
10.18
10.40
29,563,278
-0.04(-0.35%)
Jan 20, 2012
10.41
10.51
10.34
10.44
23,377,618
-0.02(-0.21%)
Jan 19, 2012
10.40
10.56
10.33
10.46
24,057,014
+0.12(+1.19%)
Jan 18, 2012
10.26
10.44
10.20
10.33
24,311,508
+0.09(+0.92%)
Jan 17, 2012
10.25
10.38
10.17
10.24
17,096,432
+0.11(+1.07%)
Jan 13, 2012
10.15
10.23
10.04
10.13
25,553,226
-0.14(-1.41%)
Jan 12, 2012
10.44
10.46
10.14
10.28
22,130,652
-0.09(-0.84%)
Jan 11, 2012
10.10
10.41
10.09
10.36
23,627,876
+0.24(+2.36%)
Jan 10, 2012
10.07
10.17
9.965
10.12
23,343,604
+0.18(+1.82%)
Jan 09, 2012
9.878
9.979
9.769
9.943
19,545,400
+0.16(+1.66%)
Jan 06, 2012
9.646
9.885
9.581
9.780
22,649,756
+0.17(+1.77%)
Jan 05, 2012
9.487
9.639
9.419
9.610
14,174,493
+0.08(+0.84%)
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
.