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
)
34.20
+0.27 (+0.80%)
Official Closing Price
Updated: 7:00 PM EDT, May 9, 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
9.515
9.530
9.403
9.433
16,729,202
+0.01(+0.16%)
Feb 27, 2013
9.194
9.433
9.164
9.418
12,746,115
+0.22(+2.44%)
Feb 26, 2013
9.224
9.306
9.126
9.194
19,187,004
+0.02(+0.24%)
Feb 25, 2013
9.416
9.468
9.171
9.171
16,371,027
-0.19(-2.06%)
Feb 22, 2013
9.342
9.394
9.320
9.364
9,270,685
+0.07(+0.80%)
Feb 21, 2013
9.350
9.379
9.223
9.290
17,890,738
-0.09(-0.95%)
Feb 20, 2013
9.595
9.609
9.342
9.379
15,481,577
-0.20(-2.09%)
Feb 19, 2013
9.528
9.617
9.528
9.580
18,677,310
+0.08(+0.86%)
Feb 15, 2013
9.632
9.639
9.454
9.498
19,353,946
-0.12(-1.24%)
Feb 14, 2013
9.476
9.647
9.424
9.617
22,035,158
+0.13(+1.33%)
Feb 13, 2013
9.364
9.520
9.350
9.491
23,207,412
+0.16(+1.67%)
Feb 12, 2013
9.253
9.424
9.246
9.335
18,124,272
+0.10(+1.05%)
Feb 11, 2013
9.149
9.268
9.112
9.238
13,940,666
+0.12(+1.30%)
Feb 08, 2013
9.171
9.268
8.993
9.119
24,251,512
-0.03(-0.32%)
Feb 07, 2013
9.030
9.156
9.015
9.149
21,817,476
+0.10(+1.15%)
Feb 06, 2013
8.867
9.045
8.822
9.045
18,528,252
+0.29(+3.31%)
Feb 04, 2013
8.845
8.859
8.726
8.755
28,798,350
-0.09(-1.01%)
Feb 01, 2013
8.949
8.971
8.822
8.845
24,022,408
-0.07(-0.75%)
Jan 31, 2013
8.911
8.971
8.859
8.911
34,175,544
+0.00(+0.00%)
Jan 30, 2013
9.097
9.097
8.837
8.911
29,653,892
-0.17(-1.88%)
Jan 29, 2013
9.097
9.223
9.030
9.082
32,801,444
+0.06(+0.66%)
Jan 28, 2013
8.963
9.030
8.815
9.023
43,361,756
-0.07(-0.74%)
Jan 25, 2013
9.038
9.127
8.971
9.090
21,857,966
+0.06(+0.66%)
Jan 24, 2013
9.082
9.104
8.963
9.030
21,481,294
-0.05(-0.57%)
Jan 23, 2013
9.142
9.164
9.053
9.082
16,010,534
-0.06(-0.65%)
Jan 22, 2013
8.978
9.142
8.904
9.142
19,412,248
+0.16(+1.74%)
Jan 18, 2013
9.201
9.201
8.904
8.986
26,219,804
-0.15(-1.63%)
Jan 17, 2013
9.246
9.275
9.119
9.134
22,118,658
-0.16(-1.76%)
Jan 16, 2013
9.372
9.394
9.231
9.298
12,716,038
-0.07(-0.79%)
Jan 15, 2013
9.216
9.379
9.182
9.372
13,980,718
+0.09(+0.96%)
Jan 14, 2013
9.223
9.320
9.179
9.283
13,339,154
+0.04(+0.40%)
Jan 11, 2013
9.223
9.268
9.008
9.246
32,896,134
-0.14(-1.50%)
Jan 10, 2013
9.268
9.424
9.260
9.387
24,622,380
+0.18(+1.94%)
Jan 09, 2013
9.290
9.379
9.112
9.208
32,931,280
-0.06(-0.64%)
Jan 08, 2013
9.357
9.394
9.231
9.268
27,412,546
-0.11(-1.19%)
Jan 07, 2013
9.439
9.491
9.372
9.379
25,102,994
-0.07(-0.79%)
Jan 04, 2013
9.513
9.617
9.394
9.454
30,475,940
-0.03(-0.31%)
Jan 03, 2013
9.550
9.654
9.476
9.483
14,354,865
-0.07(-0.70%)
Jan 02, 2013
9.602
9.609
9.468
9.550
18,909,998
+0.19(+2.06%)
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%)
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
.