Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 9.127 9.506 9.099 9.295 23,090,224 +0.28(+3.11%)
Mar 30, 2009 9.267 9.281 8.798 9.015 24,609,936 -0.95(-9.56%)
Mar 26, 2009 9.583 10.12 9.583 9.968 35,656,184 +0.50(+5.25%)
Mar 25, 2009 9.351 9.730 9.148 9.471 35,163,020 +0.25(+2.66%)
Mar 24, 2009 9.120 9.457 9.036 9.225 32,813,364 +0.13(+1.46%)
Mar 23, 2009 9.106 9.166 9.043 9.092 58,587,708 +0.39(+4.42%)
Mar 20, 2009 9.106 9.239 8.630 8.707 41,373,936 -0.15(-1.74%)
Mar 19, 2009 9.281 9.281 8.455 8.861 37,726,108 +0.11(+1.20%)
Mar 18, 2009 8.616 8.896 8.343 8.756 22,413,764 +0.06(+0.73%)
Mar 17, 2009 7.958 8.693 7.873 8.693 31,773,728 +0.73(+9.15%)
Mar 16, 2009 8.259 8.378 7.944 7.965 15,754,861 -0.24(-2.90%)
Mar 13, 2009 8.357 8.392 7.866 8.203 0 -0.10(-1.18%)
Mar 12, 2009 7.944 8.322 7.845 8.301 25,627,066 +0.32(+4.04%)
Mar 11, 2009 7.859 8.049 7.796 7.979 22,120,534 +0.13(+1.70%)
Mar 10, 2009 7.152 7.880 7.110 7.845 29,987,798 +0.85(+12.11%)
Mar 09, 2009 7.019 7.495 6.949 6.998 20,447,848 -0.11(-1.48%)
Mar 06, 2009 7.124 7.460 6.907 7.103 0 +0.04(+0.50%)
Mar 05, 2009 7.180 7.369 7.005 7.068 26,194,806 -0.27(-3.72%)
Mar 04, 2009 6.416 7.621 6.416 7.341 30,338,484 +0.69(+10.43%)
Mar 02, 2009 7.236 7.425 6.599 6.648 41,112,368 -0.74(-10.05%)
Feb 27, 2009 7.201 7.621 7.096 7.390 0 +0.06(+0.76%)
Feb 26, 2009 7.390 7.775 7.306 7.334 28,829,926 +0.04(+0.58%)
Feb 25, 2009 7.054 7.481 6.837 7.292 25,836,170 +0.19(+2.66%)
Feb 24, 2009 6.676 7.173 6.676 7.103 24,288,592 +0.48(+7.19%)
Feb 23, 2009 6.865 6.942 6.564 6.627 24,309,566 -0.25(-3.57%)
Feb 20, 2009 6.774 7.026 6.690 6.872 0 -0.26(-3.63%)
Feb 19, 2009 7.593 7.691 7.082 7.131 19,775,074 -0.40(-5.30%)
Feb 18, 2009 7.607 7.726 7.446 7.530 20,782,496 -0.03(-0.37%)
Feb 17, 2009 7.880 7.887 7.544 7.558 20,559,694 -0.54(-6.66%)
Feb 13, 2009 7.923 8.238 7.901 8.098 20,189,964 +0.14(+1.76%)
Feb 12, 2009 7.565 7.986 7.502 7.958 22,529,246 +0.13(+1.70%)
Feb 11, 2009 7.894 7.926 7.656 7.824 15,206,875 -0.01(-0.09%)
Feb 10, 2009 8.182 8.406 7.740 7.831 27,459,276 -0.51(-6.13%)
Feb 09, 2009 8.357 8.616 8.175 8.343 27,796,812 +0.13(+1.53%)
Feb 06, 2009 7.810 8.308 7.810 8.217 39,788,896 +0.53(+6.93%)
Feb 05, 2009 7.404 7.775 7.222 7.684 28,263,494 +0.15(+2.05%)
Feb 04, 2009 7.285 7.915 7.285 7.530 28,886,192 +0.30(+4.17%)
Feb 03, 2009 7.299 7.299 6.973 7.229 14,588,249 +0.05(+0.68%)
Feb 02, 2009 6.956 7.278 6.928 7.180 20,251,882 +0.10(+1.38%)
Jan 30, 2009 7.397 7.397 7.005 7.082 0 -0.26(-3.53%)
Jan 29, 2009 7.530 7.593 7.180 7.341 21,290,568 -0.27(-3.59%)
Jan 28, 2009 7.117 7.635 7.110 7.614 29,279,262 +0.62(+8.81%)
Jan 27, 2009 6.536 7.152 6.479 6.998 47,380,224 +0.03(+0.40%)
Jan 26, 2009 6.991 7.005 6.781 6.970 25,629,228 -0.04(-0.50%)
Jan 23, 2009 6.444 7.110 6.416 7.005 24,158,334 +0.35(+5.26%)
Jan 22, 2009 6.529 6.760 6.388 6.655 18,771,726 -0.01(-0.21%)
Jan 21, 2009 6.557 6.669 6.283 6.669 28,351,848 +0.27(+4.27%)
Jan 20, 2009 6.760 6.865 6.395 6.395 18,253,028 -0.40(-5.88%)
Jan 16, 2009 6.900 6.998 6.501 6.795 0 +0.06(+0.83%)
Jan 15, 2009 6.430 6.844 6.367 6.739 22,319,978 +0.30(+4.68%)
Jan 14, 2009 6.501 6.683 6.346 6.437 30,742,556 -0.32(-4.67%)
Jan 13, 2009 6.655 6.816 6.487 6.753 30,232,278 -0.22(-3.21%)
Jan 12, 2009 7.565 7.565 6.907 6.977 22,488,712 -0.52(-6.92%)
Jan 09, 2009 7.803 7.817 7.418 7.495 19,297,676 -0.29(-3.78%)
Jan 08, 2009 7.628 7.817 7.439 7.789 18,987,952 -0.01(-0.18%)
Jan 07, 2009 7.944 8.056 7.684 7.803 24,842,948 -0.29(-3.55%)
Jan 06, 2009 7.488 8.119 7.488 8.091 33,016,344 +0.68(+9.17%)
Jan 05, 2009 7.110 7.565 6.991 7.411 30,109,964 +0.37(+5.27%)
Jan 02, 2009 6.725 7.089 6.536 7.040 0 +0.36(+5.46%)
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.