Corning Inc $22.17

up +0.25


22/7/2014 04:00 PM  |  NYSE : GLW  
Industries : Electronics / Diversified Electronics
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLW historical data

Date Open High Low Close Volume
7/22/201421.9722.2521.9522.174,525,864
7/21/201421.8321.9721.7821.923,871,761
7/18/201421.5921.8521.5321.839,736,934
7/17/201421.7721.8821.4721.495,602,742
7/16/201422.0622.1021.7821.8211,156,197
7/15/201421.9722.0921.9021.967,525,558
7/14/201421.8022.0121.8021.916,419,253
7/11/201421.6321.7121.5621.695,087,316
7/10/201421.7821.8521.5521.639,318,490
7/9/201421.9822.2121.9722.025,176,452
7/8/201422.2722.3121.8821.946,551,138
7/7/201422.1722.3422.1422.274,508,243
7/3/201422.0822.3722.0322.335,100,691
7/2/201422.0522.2521.9121.987,066,210
7/1/201422.0622.1722.0122.086,746,714
6/30/201421.9622.0621.8521.957,189,032
6/27/201421.7122.0621.7022.0012,245,199
6/26/201422.0422.0621.6421.757,170,587
6/25/201421.8422.0421.8022.007,957,127
6/24/201421.8222.2021.7821.8010,559,397
6/23/201421.8721.8921.6921.765,976,653
6/20/201421.7721.9921.7321.8512,941,313
6/19/201421.4621.6721.4321.675,623,087
6/18/201421.2321.4921.0821.455,698,454
6/17/201421.0321.3520.9121.286,873,546
6/16/201421.2021.3421.0421.115,711,474
6/13/201420.9921.3020.9921.206,026,713
6/12/201421.4421.4720.9421.0010,003,834
6/11/201421.5021.6121.4021.455,712,785
6/10/201421.4521.5821.3521.587,615,821
6/9/201421.5221.6021.3621.465,409,431
6/6/201421.5921.7321.4721.577,470,732
6/5/201421.3821.5921.2721.585,804,989
6/4/201421.3621.4421.2921.364,770,992
6/3/201421.2321.4321.2221.417,899,256
6/2/201421.2921.4721.2521.306,320,867
5/30/201421.3521.4521.2321.309,798,856
5/29/201421.3721.5021.2721.405,540,728
5/28/201421.4421.5621.2621.266,588,246
5/27/201421.4221.6021.3121.449,587,428
5/23/201421.2221.4621.1521.336,848,276
5/22/201421.1921.4121.1621.226,342,324
5/21/201421.1121.3120.9821.157,332,836
5/20/201421.1421.1820.9021.077,770,510
5/19/201420.9121.1920.8721.126,665,063
5/16/201420.9421.1020.8120.9510,922,185
5/15/201421.1721.2320.8520.969,632,591
5/14/201421.3121.3821.1121.196,487,383
5/13/201421.4821.6821.2721.309,807,492
5/12/201420.8821.4220.8121.4211,073,611
5/9/201420.7920.8420.6120.7428,638,487
5/8/201420.7921.1320.7620.8211,041,371
5/7/201420.7020.8820.6320.889,051,881
5/6/201420.9320.9420.6020.6612,821,063
5/5/201420.8720.9620.6620.958,313,927
5/2/201420.9821.1920.9520.998,210,556
5/1/201420.9121.2420.8721.068,491,659
4/30/201420.1720.9820.1720.9111,067,700
4/29/201420.9121.1020.8320.8611,222,667
4/28/201421.3021.3020.3520.9717,078,012
4/25/201421.1421.1420.6720.7414,563,424
4/24/201421.3021.3421.0321.197,533,689
4/23/201421.1921.2620.9521.157,700,784
4/22/201421.0421.3521.0221.237,460,508
4/21/201420.9821.1520.8221.027,441,609
4/17/201420.7021.0520.6621.0411,158,246
4/16/201420.7120.8420.6420.7311,221,357
4/15/201420.6020.6420.2520.5510,582,131
4/14/201420.2920.5320.2320.539,443,395
4/11/201420.3320.6420.2820.3817,334,390
4/10/201421.1921.2920.7220.7711,011,831
4/9/201420.9921.2420.9921.1610,109,139
4/8/201421.0721.2620.8821.0114,925,250
4/7/201421.2721.3621.0621.1010,383,051
4/4/201421.7321.7721.1521.3514,030,584
4/3/201421.4221.7621.3921.5915,741,039
4/2/201420.9921.4720.9021.3614,586,557
4/1/201420.9021.1020.8920.979,523,832
3/31/201420.6620.9920.6620.8211,764,380
3/28/201420.5020.7520.3720.619,459,093
3/27/201420.4320.7520.2220.4611,889,687
3/26/201420.3420.6920.3020.4319,411,291
3/25/201419.6920.2419.6420.0621,216,934
3/24/201419.6119.7019.3319.6110,662,748
3/21/201419.5819.6919.4419.5219,273,588
3/20/201419.0319.6719.0319.4212,860,894
3/19/201419.2519.3118.9119.0413,186,841
3/18/201419.1319.4119.1319.318,087,350
3/17/201418.9619.1918.9419.1312,153,157
3/14/201419.0519.1218.8018.8713,638,365
3/13/201419.3319.5119.1019.178,771,363
3/12/201419.1719.3819.1319.308,513,962
3/11/201419.4119.5319.1619.268,339,703
3/10/201419.5819.6419.2619.3911,030,236
3/7/201419.6819.7819.5719.648,485,566
3/6/201419.7319.7719.5019.5413,693,497
3/5/201419.5019.8219.3619.6611,179,142
3/4/201419.3919.5019.2019.5020,544,887
3/3/201418.9919.1518.8419.048,396,860
2/28/201419.3219.3819.0419.2711,578,496
Trading Center