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
)
34.17
-0.03 (-0.09%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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, 2013
10.76
10.85
10.65
10.85
15,590,414
+0.07(+0.62%)
Apr 29, 2013
10.73
10.88
10.70
10.78
22,166,972
+0.13(+1.27%)
Apr 26, 2013
10.65
10.69
10.62
10.65
12,906,861
+0.00(+0.00%)
Apr 25, 2013
10.41
10.78
10.38
10.65
32,646,738
+0.28(+2.74%)
Apr 24, 2013
10.10
10.44
10.03
10.36
46,040,020
+0.54(+5.48%)
Apr 23, 2013
9.620
9.822
9.546
9.822
15,353,960
+0.23(+2.42%)
Apr 22, 2013
9.620
9.620
9.456
9.590
14,215,594
-0.01(-0.16%)
Apr 19, 2013
9.777
9.800
9.605
9.605
19,822,242
-0.16(-1.68%)
Apr 18, 2013
9.695
9.807
9.553
9.770
29,656,076
+0.07(+0.77%)
Apr 17, 2013
9.792
9.860
9.643
9.695
24,800,240
-0.16(-1.67%)
Apr 16, 2013
9.875
9.875
9.800
9.860
13,087,609
+0.04(+0.38%)
Apr 15, 2013
9.912
9.920
9.792
9.822
25,080,424
-0.13(-1.28%)
Apr 12, 2013
9.987
10.00
9.882
9.950
19,401,066
-0.05(-0.52%)
Apr 11, 2013
10.03
10.06
9.927
10.00
17,331,368
-0.02(-0.22%)
Apr 10, 2013
10.02
10.08
9.987
10.02
17,674,854
+0.04(+0.37%)
Apr 09, 2013
9.987
10.05
9.935
9.987
18,990,578
+0.00(+0.00%)
Apr 08, 2013
9.968
10.02
9.901
9.987
15,851,660
+0.03(+0.30%)
Apr 05, 2013
9.815
9.994
9.710
9.957
20,518,548
-0.02(-0.22%)
Apr 04, 2013
9.979
10.09
9.964
9.979
13,677,668
+0.00(+0.00%)
Apr 03, 2013
9.950
10.05
9.935
9.979
20,000,008
+0.01(+0.08%)
Apr 02, 2013
9.957
10.02
9.912
9.972
14,132,060
+0.00(+0.00%)
Apr 01, 2013
9.987
10.02
9.852
9.972
18,138,940
+0.00(+0.00%)
Mar 28, 2013
9.860
9.987
9.822
9.972
15,559,262
+0.13(+1.37%)
Mar 27, 2013
9.748
9.860
9.725
9.837
17,189,334
+0.03(+0.31%)
Mar 26, 2013
9.785
9.875
9.718
9.807
20,087,794
+0.07(+0.77%)
Mar 25, 2013
9.807
9.837
9.691
9.733
15,161,088
-0.03(-0.31%)
Mar 22, 2013
9.748
9.815
9.673
9.762
12,527,768
+0.04(+0.46%)
Mar 21, 2013
9.837
9.849
9.665
9.718
16,790,214
-0.14(-1.44%)
Mar 20, 2013
9.643
9.912
9.628
9.860
25,739,746
+0.26(+2.73%)
Mar 19, 2013
9.635
9.695
9.523
9.598
19,616,790
-0.01(-0.16%)
Mar 18, 2013
9.546
9.669
9.467
9.613
23,095,798
-0.05(-0.54%)
Mar 15, 2013
9.531
9.665
9.463
9.665
24,862,078
+0.08(+0.86%)
Mar 14, 2013
9.471
9.590
9.433
9.583
12,997,387
+0.13(+1.35%)
Mar 13, 2013
9.516
9.531
9.433
9.456
10,803,441
-0.02(-0.24%)
Mar 12, 2013
9.448
9.575
9.433
9.478
12,747,547
+0.03(+0.32%)
Mar 11, 2013
9.508
9.553
9.411
9.448
12,263,532
-0.06(-0.63%)
Mar 08, 2013
9.531
9.553
9.433
9.508
15,905,304
+0.04(+0.39%)
Mar 07, 2013
9.471
9.486
9.373
9.471
10,215,026
+0.07(+0.80%)
Mar 06, 2013
9.396
9.456
9.314
9.396
13,122,035
+0.03(+0.32%)
Mar 05, 2013
9.321
9.426
9.254
9.366
16,490,820
+0.10(+1.13%)
Mar 04, 2013
9.344
9.351
9.194
9.261
17,483,568
-0.10(-1.12%)
Mar 01, 2013
9.329
9.381
9.209
9.366
11,943,870
-0.07(-0.71%)
Feb 28, 2013
9.516
9.531
9.403
9.433
16,728,917
+0.01(+0.16%)
Feb 27, 2013
9.194
9.433
9.164
9.418
12,745,898
+0.22(+2.44%)
Feb 26, 2013
9.224
9.306
9.127
9.194
19,186,676
+0.02(+0.24%)
Feb 25, 2013
9.417
9.469
9.171
9.171
16,370,748
-0.19(-2.06%)
Feb 22, 2013
9.342
9.394
9.320
9.365
9,270,526
+0.07(+0.80%)
Feb 21, 2013
9.350
9.379
9.223
9.290
17,890,432
-0.09(-0.95%)
Feb 20, 2013
9.595
9.610
9.342
9.379
15,481,312
-0.20(-2.09%)
Feb 19, 2013
9.528
9.617
9.528
9.580
18,676,990
+0.08(+0.86%)
Feb 15, 2013
9.632
9.639
9.454
9.498
19,353,616
-0.12(-1.24%)
Feb 14, 2013
9.476
9.647
9.424
9.617
22,034,782
+0.13(+1.33%)
Feb 13, 2013
9.365
9.521
9.350
9.491
23,207,016
+0.16(+1.67%)
Feb 12, 2013
9.253
9.424
9.246
9.335
18,123,962
+0.10(+1.04%)
Feb 11, 2013
9.149
9.268
9.112
9.238
13,940,428
+0.12(+1.30%)
Feb 08, 2013
9.171
9.268
8.993
9.120
24,251,098
-0.03(-0.32%)
Feb 07, 2013
9.030
9.157
9.016
9.149
21,817,102
+0.10(+1.15%)
Feb 06, 2013
8.867
9.045
8.822
9.045
18,527,936
+0.29(+3.31%)
Feb 04, 2013
8.845
8.860
8.726
8.756
28,797,858
-0.09(-1.01%)
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
.