Corning Inc $20.80

down -0.07


2/9/2014 12:35 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
8/29/201420.5520.8620.5320.867,647,463
8/28/201420.4020.6920.3520.574,251,403
8/27/201420.6820.7820.4420.495,699,532
8/26/201420.7021.0420.7020.746,036,859
8/25/201420.6120.7720.5920.633,913,866
8/22/201420.6320.6920.4320.545,400,105
8/21/201420.7320.8420.6120.657,693,448
8/20/201420.2720.7620.1320.7011,470,738
8/19/201420.3620.3820.0020.3410,518,120
8/18/201420.2920.4220.2920.375,286,662
8/15/201420.3320.3819.9020.168,644,202
8/14/201420.2920.4020.2120.265,235,659
8/13/201420.3020.3920.1720.324,511,809
8/12/201420.1020.2220.0120.194,395,364
8/11/201420.0320.2520.0020.124,825,803
8/8/201419.6819.9419.6219.945,975,983
8/7/201419.9420.0219.6119.685,317,709
8/6/201419.7520.0019.7019.796,841,788
8/5/201419.9820.0919.8219.888,540,209
8/4/201419.9220.1019.7620.058,001,958
8/1/201419.6219.9519.5619.8811,729,307
7/31/201419.6319.8819.6119.6513,197,599
7/30/201420.1020.1119.5719.8713,123,284
7/29/201421.0421.1019.8320.0030,121,123
7/28/201422.0022.0921.8022.055,937,522
7/25/201422.0522.1221.9722.023,688,985
7/24/201422.2222.2622.0322.095,157,209
7/23/201422.1222.2322.0522.184,070,268
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
Trading Center