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
)
37.26
+0.58 (+1.58%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 28, 2013
9.444
9.458
9.332
9.362
16,856,618
+0.01(+0.16%)
Feb 27, 2013
9.124
9.362
9.095
9.347
12,843,194
+0.22(+2.44%)
Feb 26, 2013
9.154
9.236
9.057
9.124
19,333,138
+0.02(+0.24%)
Feb 25, 2013
9.345
9.397
9.102
9.102
16,495,714
-0.19(-2.06%)
Feb 22, 2013
9.272
9.323
9.249
9.294
9,341,293
+0.07(+0.80%)
Feb 21, 2013
9.279
9.308
9.154
9.220
18,026,998
-0.09(-0.95%)
Feb 20, 2013
9.522
9.537
9.272
9.308
15,599,490
-0.20(-2.09%)
Feb 19, 2013
9.456
9.544
9.456
9.507
18,819,562
+0.08(+0.86%)
Feb 15, 2013
9.559
9.566
9.382
9.426
19,501,352
-0.12(-1.24%)
Feb 14, 2013
9.404
9.574
9.353
9.544
22,202,986
+0.13(+1.33%)
Feb 13, 2013
9.294
9.448
9.279
9.419
23,384,168
+0.15(+1.67%)
Feb 12, 2013
9.183
9.353
9.176
9.264
18,262,312
+0.10(+1.05%)
Feb 11, 2013
9.080
9.198
9.043
9.168
14,046,843
+0.12(+1.30%)
Feb 08, 2013
9.102
9.198
8.925
9.050
24,436,220
-0.03(-0.32%)
Feb 07, 2013
8.962
9.087
8.947
9.080
21,983,644
+0.10(+1.15%)
Feb 06, 2013
8.800
8.977
8.756
8.977
18,669,370
+0.29(+3.31%)
Feb 04, 2013
8.778
8.792
8.660
8.689
29,017,688
-0.09(-1.01%)
Feb 01, 2013
8.881
8.903
8.756
8.778
24,205,370
-0.07(-0.75%)
Jan 31, 2013
8.844
8.903
8.792
8.844
34,435,836
+0.00(+0.00%)
Jan 30, 2013
9.028
9.028
8.770
8.844
29,879,746
-0.17(-1.88%)
Jan 29, 2013
9.028
9.154
8.962
9.014
33,051,272
+0.06(+0.66%)
Jan 28, 2013
8.896
8.962
8.748
8.955
43,692,012
-0.07(-0.74%)
Jan 25, 2013
8.969
9.058
8.903
9.021
22,024,444
+0.06(+0.66%)
Jan 24, 2013
9.014
9.036
8.896
8.962
21,644,904
-0.05(-0.57%)
Jan 23, 2013
9.073
9.095
8.984
9.014
16,132,475
-0.06(-0.65%)
Jan 22, 2013
8.910
9.073
8.837
9.073
19,560,098
+0.15(+1.74%)
Jan 18, 2013
9.131
9.131
8.837
8.918
26,419,502
-0.15(-1.63%)
Jan 17, 2013
9.176
9.205
9.050
9.065
22,287,120
-0.16(-1.76%)
Jan 16, 2013
9.301
9.323
9.161
9.227
12,812,888
-0.07(-0.79%)
Jan 15, 2013
9.146
9.308
9.113
9.301
14,087,200
+0.09(+0.96%)
Jan 14, 2013
9.154
9.249
9.109
9.213
13,440,749
+0.04(+0.40%)
Jan 11, 2013
9.154
9.198
8.940
9.176
33,146,682
-0.14(-1.50%)
Jan 10, 2013
9.198
9.353
9.190
9.316
24,809,912
+0.18(+1.94%)
Jan 09, 2013
9.220
9.308
9.043
9.139
33,182,096
-0.06(-0.64%)
Jan 08, 2013
9.286
9.323
9.161
9.198
27,621,328
-0.11(-1.19%)
Jan 07, 2013
9.367
9.419
9.301
9.308
25,294,188
-0.07(-0.79%)
Jan 04, 2013
9.441
9.544
9.323
9.382
30,708,054
-0.03(-0.31%)
Jan 03, 2013
9.478
9.581
9.404
9.412
14,464,196
-0.07(-0.70%)
Jan 02, 2013
9.529
9.537
9.397
9.478
19,054,024
+0.19(+2.06%)
Dec 31, 2012
9.168
9.316
9.109
9.286
16,752,433
+0.10(+1.04%)
Dec 28, 2012
9.198
9.323
9.176
9.190
14,608,568
-0.08(-0.87%)
Dec 27, 2012
9.301
9.308
9.146
9.272
13,976,203
-0.01(-0.08%)
Dec 26, 2012
9.382
9.441
9.242
9.279
10,469,846
-0.11(-1.18%)
Dec 24, 2012
9.301
9.397
9.242
9.389
6,861,192
+0.10(+1.11%)
Dec 21, 2012
9.286
9.389
9.235
9.286
36,216,044
-0.14(-1.49%)
Dec 20, 2012
9.426
9.485
9.389
9.426
24,680,078
+0.01(+0.16%)
Dec 19, 2012
9.544
9.647
9.412
9.412
17,089,718
-0.16(-1.69%)
Dec 18, 2012
9.294
9.596
9.286
9.574
18,307,710
+0.25(+2.69%)
Dec 17, 2012
9.279
9.382
9.242
9.323
15,353,855
+0.02(+0.24%)
Dec 14, 2012
9.412
9.419
9.227
9.301
15,659,488
-0.09(-0.94%)
Dec 13, 2012
9.404
9.504
9.353
9.389
15,344,985
+0.01(+0.08%)
Dec 12, 2012
9.308
9.471
9.279
9.382
17,458,386
+0.10(+1.03%)
Dec 11, 2012
9.338
9.360
9.242
9.286
13,502,003
-0.02(-0.24%)
Dec 10, 2012
9.213
9.360
9.183
9.308
13,820,250
+0.07(+0.72%)
Dec 07, 2012
9.227
9.257
9.117
9.242
12,933,518
+0.04(+0.48%)
Dec 06, 2012
9.087
9.364
9.021
9.198
14,284,453
+0.07(+0.81%)
Dec 05, 2012
8.984
9.190
8.984
9.124
16,818,592
+0.12(+1.31%)
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
.