Corning Inc $21.04

up +0.31


17/4/2014 06:40 PM  |  NYSE : GLW  
Industries : Electronics / Diversified Electronics
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLW historical data

Date Open High Low Close Volume
4/17/201420.7021.0520.6621.0411,158,200
4/16/201420.7120.8420.6420.7311,221,400
4/15/201420.6020.6420.2520.5510,582,100
4/14/201420.2920.5320.2320.539,443,400
4/11/201420.3320.6420.2820.3817,334,400
4/10/201421.1921.2920.7220.7711,011,800
4/9/201420.9921.2420.9921.1610,109,100
4/8/201421.0721.2620.8821.0114,925,200
4/7/201421.2721.3621.0621.1010,383,100
4/4/201421.7321.7721.1521.3514,030,600
4/3/201421.4221.7621.3921.5915,741,000
4/2/201420.9921.4720.9021.3614,586,600
4/1/201420.9021.1020.8920.979,523,830
3/31/201420.6620.9920.6620.8211,764,400
3/28/201420.5020.7520.3720.619,459,090
3/27/201420.4320.7520.2220.4611,889,700
3/26/201420.3420.6920.3020.4319,411,300
3/25/201419.6920.2419.6420.0621,216,900
3/24/201419.6119.7019.3319.6110,662,700
3/21/201419.5819.6919.4419.5219,273,600
3/20/201419.0319.6719.0319.4212,860,900
3/19/201419.2519.3118.9119.0413,186,800
3/18/201419.1319.4119.1319.318,087,350
3/17/201418.9619.1918.9419.1312,153,200
3/14/201419.0519.1218.8018.8713,638,400
3/13/201419.3319.5119.1019.178,771,360
3/12/201419.1719.3819.1319.308,513,960
3/11/201419.4119.5319.1619.268,339,700
3/10/201419.5819.6419.2619.3911,030,200
3/7/201419.6819.7819.5719.648,485,570
3/6/201419.7319.7719.5019.5413,693,500
3/5/201419.5019.8219.3619.6611,179,100
3/4/201419.3919.5019.2019.5020,544,900
3/3/201418.9919.1518.8419.048,396,860
2/28/201419.3219.3819.0419.2711,578,500
2/27/201419.1319.3519.1319.349,252,720
2/26/201419.1719.3519.1319.278,092,220
2/25/201419.3119.3619.1219.288,853,210
2/24/201419.0419.4419.0319.3112,403,800
2/21/201419.0019.1418.9519.0712,835,000
2/20/201418.9519.1118.9219.008,443,270
2/19/201418.9819.1018.9118.9211,401,100
2/18/201419.0519.1918.9819.0813,754,500
2/14/201419.0019.2219.0019.1110,025,100
2/13/201418.8219.1018.7519.099,019,760
2/12/201418.8119.0818.8019.0110,749,500
2/11/201418.3818.9618.3818.8015,491,100
2/10/201418.3218.5918.2718.4312,893,900
2/7/201418.0618.4117.9218.3617,389,800
2/6/201417.5518.1217.5118.0818,087,500
2/5/201417.1717.6517.1317.5514,424,200
2/4/201417.1017.2516.9917.1912,050,400
2/3/201417.2917.3416.9017.0519,568,200
1/31/201417.1517.3717.1017.2112,660,900
1/30/201417.2917.5017.2517.389,301,160
1/29/201417.0017.3616.9517.1615,090,600
1/28/201416.9717.6416.5517.1041,320,700
1/27/201418.2818.5518.0518.2220,673,100
1/24/201418.7718.7718.1718.2119,275,800
1/23/201418.8519.0218.7718.9815,891,000
1/22/201418.7619.1218.6919.0011,532,800
1/21/201418.8818.9018.6318.7611,635,400
1/17/201418.5518.8118.5318.7711,381,500
1/16/201418.4118.6118.3718.518,110,400
1/15/201418.4618.5818.3318.419,358,710
1/14/201418.0418.4918.0418.4910,475,300
1/13/201418.2718.3317.9718.0210,196,400
1/10/201418.0918.3318.0618.299,828,920
1/9/201418.0118.1617.9518.008,262,270
1/8/201417.8617.9817.7317.989,015,970
1/7/201417.7618.0017.7417.849,730,160
1/6/201417.9918.0017.6817.7315,343,400
1/3/201417.7717.9617.7717.897,592,070
1/2/201417.7417.8117.6217.777,571,720
12/31/201317.8017.8917.7617.825,144,360
12/30/201317.7517.8417.7317.785,497,140
12/27/201317.7517.8517.7317.774,206,910
12/26/201317.6517.7617.6417.736,314,060
12/24/201317.5817.7217.5817.642,769,420
12/23/201317.4617.6817.4617.566,694,240
12/20/201317.4017.6517.3617.4315,861,900
12/19/201317.3817.4817.3517.427,637,220
12/18/201317.1517.4217.0517.3711,490,800
12/17/201317.1517.2417.1317.2210,024,200
12/16/201316.9817.1116.9417.057,725,380
12/13/201317.1417.1516.8616.889,572,690
12/12/201316.7817.0616.7717.0110,629,900
12/11/201317.2117.2416.8916.9412,758,600
12/10/201317.0317.3717.0217.268,807,490
12/9/201317.0717.1316.9717.027,602,820
12/6/201316.8417.1616.8417.1110,788,900
12/5/201316.7316.8616.6316.6319,715,200
12/4/201316.7216.9316.6316.7811,231,500
12/3/201316.9816.9816.6316.7815,031,300
12/2/201317.0817.2517.0117.0610,191,100
11/29/201317.1617.2016.9817.084,489,870
11/27/201317.0817.1917.0717.175,739,070
11/26/201317.0817.2616.9817.0812,868,800
11/25/201317.2817.3217.0017.088,277,920
11/22/201317.1217.2616.9417.2610,401,300
Trading Center