Indicators

Corning (NY: GLW )

37.26 +0.58 (+1.58%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	10.02	10.30	9.947	10.30	22,010,506	+0.36(+3.67%)
May 28, 2009	10.50	10.50	9.723	9.933	32,920,284	-0.31(-3.01%)
May 27, 2009	10.35	10.56	10.21	10.24	17,785,248	-0.11(-1.08%)
May 26, 2009	9.877	10.44	9.793	10.35	21,119,344	+0.38(+3.79%)
May 22, 2009	9.954	10.07	9.779	9.975	16,035,023	+0.13(+1.28%)
May 21, 2009	10.08	10.11	9.723	9.849	14,535,262	-0.34(-3.37%)
May 20, 2009	10.16	10.69	10.14	10.19	31,536,880	+0.22(+2.25%)
May 19, 2009	9.996	10.09	9.751	9.968	18,406,486	+0.06(+0.57%)
May 18, 2009	9.814	10.04	9.667	9.912	22,150,914	+0.19(+1.95%)
May 15, 2009	9.926	10.05	9.625	9.723	23,504,848	-0.14(-1.42%)
May 14, 2009	9.436	9.954	9.436	9.863	18,803,974	+0.43(+4.61%)
May 13, 2009	9.590	9.688	9.318	9.429	22,219,990	-0.32(-3.24%)
May 12, 2009	9.982	10.03	9.590	9.744	29,375,760	-0.11(-1.14%)
May 11, 2009	10.07	10.14	9.821	9.856	17,119,338	-0.35(-3.43%)
May 08, 2009	10.38	10.56	10.07	10.21	24,108,370	-0.06(-0.61%)
May 07, 2009	11.07	11.12	10.16	10.27	29,173,412	-0.74(-6.68%)
May 06, 2009	10.89	11.10	10.79	11.00	27,107,606	+0.29(+2.68%)
May 05, 2009	10.37	10.75	10.37	10.72	23,123,990	+0.28(+2.68%)
May 04, 2009	10.37	10.47	10.36	10.44	22,001,178	+0.43(+4.27%)

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.