| CORNING INCORPORATED Add to My Watchlist | (NYSE: GLW) |
| CORNING | 17.76 | - (+0.00%) | 10,075 |
| Historical Data for GLW |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 18.00 | 18.18 | 17.48 | 18,104,835 | 17.76 | -0.22 -1.22% |
| 02/08/10 | 18.04 | 18.17 | 17.75 | 11,448,914 | 17.98 | +0.92 +5.39% |
| 02/05/10 | 18.10 | 18.24 | 16.96 | 32,322,578 | 17.06 | -1.19 -6.52% |
| 02/04/10 | 18.76 | 18.77 | 18.20 | 16,538,903 | 18.25 | -0.70 -3.69% |
| 02/03/10 | 18.65 | 19.05 | 18.60 | 12,932,566 | 18.95 | +0.24 +1.28% |
| 02/02/10 | 18.22 | 18.78 | 18.03 | 18,324,818 | 18.71 | +0.56 +3.09% |
| 02/01/10 | 18.16 | 18.31 | 17.97 | 16,344,310 | 18.15 | +0.07 +0.39% |
| 01/29/10 | 18.61 | 18.83 | 18.01 | 20,519,029 | 18.08 | -0.53 -2.85% |
| 01/28/10 | 19.22 | 19.47 | 18.31 | 22,234,473 | 18.61 | -0.53 -2.77% |
| 01/27/10 | 18.65 | 19.21 | 18.53 | 17,644,823 | 19.14 | +0.49 +2.63% |
| 01/26/10 | 18.67 | 18.71 | 18.03 | 26,839,174 | 18.65 | -0.07 -0.37% |
| 01/25/10 | 18.72 | 18.98 | 18.53 | 17,680,637 | 18.72 | +0.16 +0.86% |
| 01/22/10 | 19.54 | 19.54 | 18.50 | 16,468,849 | 18.56 | -1.04 -5.31% |
| 01/21/10 | 19.85 | 20.24 | 19.51 | 16,865,801 | 19.60 | -0.17 -0.86% |
| 01/20/10 | 19.64 | 19.83 | 19.34 | 16,125,571 | 19.77 | -0.02 -0.10% |
| 01/19/10 | 19.39 | 19.79 | 19.25 | 18,925,796 | 19.79 | +0.13 +0.66% |
| 01/18/10 | 19.66 | 19.66 | 19.66 | 0 | 19.66 | 0.00 0.00% |
| 01/15/10 | 20.24 | 20.24 | 19.49 | 16,443,532 | 19.66 | -0.54 -2.67% |
| 01/14/10 | 20.26 | 20.37 | 20.06 | 14,059,724 | 20.20 | -0.11 -0.54% |
| 01/13/10 | 20.34 | 20.59 | 20.16 | 15,961,280 | 20.31 | +0.14 +0.69% |
| 01/12/10 | 20.35 | 20.49 | 20.02 | 16,162,789 | 20.17 | -0.32 -1.56% |
| 01/11/10 | 20.62 | 20.85 | 20.22 | 25,589,414 | 20.49 | +0.60 +3.02% |
| 01/08/10 | 19.45 | 19.92 | 19.36 | 11,434,237 | 19.89 | +0.32 +1.64% |
| 01/07/10 | 19.33 | 19.60 | 19.25 | 9,861,245 | 19.57 | +0.19 +0.98% |
| 01/06/10 | 19.57 | 19.78 | 19.31 | 13,448,136 | 19.38 | -0.25 -1.27% |
| 01/05/10 | 19.85 | 20.06 | 19.47 | 18,060,824 | 19.63 | +0.07 +0.36% |
| 01/04/10 | 19.47 | 19.75 | 19.31 | 16,539,066 | 19.56 | +0.25 +1.29% |
| 01/01/10 | 19.31 | 19.31 | 19.31 | 0 | 19.31 | 0.00 0.00% |
| 12/31/09 | 19.29 | 19.55 | 19.26 | 8,301,393 | 19.31 | -0.03 -0.16% |
| 12/30/09 | 19.10 | 19.37 | 19.01 | 7,024,032 | 19.34 | +0.13 +0.68% |
| 12/29/09 | 19.22 | 19.35 | 19.15 | 5,470,329 | 19.21 | -0.03 -0.16% |
| 12/28/09 | 19.42 | 19.42 | 19.11 | 7,243,095 | 19.24 | -0.05 -0.26% |
| 12/25/09 | 19.31 | 19.42 | 19.24 | 2,862,780 | 19.29 | 0.00 0.00% |
| 12/24/09 | 19.31 | 19.42 | 19.24 | 2,862,780 | 19.29 | +0.03 +0.16% |
| 12/23/09 | 19.46 | 19.50 | 19.21 | 10,083,299 | 19.26 | +0.02 +0.10% |
| 12/22/09 | 18.97 | 19.37 | 18.90 | 12,097,363 | 19.24 | +0.42 +2.23% |
| 12/21/09 | 18.58 | 19.00 | 18.58 | 10,153,643 | 18.82 | +0.35 +1.89% |
| 12/18/09 | 18.63 | 18.68 | 18.30 | 16,557,344 | 18.47 | +0.01 +0.05% |
| 12/17/09 | 18.68 | 18.71 | 18.45 | 13,859,944 | 18.46 | -0.26 -1.39% |
| 12/16/09 | 19.02 | 19.32 | 18.69 | 20,008,529 | 18.72 | -0.13 -0.69% |
| 12/15/09 | 18.84 | 19.05 | 18.51 | 11,935,987 | 18.85 | +0.02 +0.11% |
| 12/14/09 | 18.65 | 18.95 | 18.62 | 12,529,715 | 18.83 | +0.36 +1.95% |
| 12/11/09 | 18.48 | 18.77 | 18.34 | 15,193,498 | 18.47 | +0.26 +1.43% |
| 12/10/09 | 18.31 | 18.56 | 18.14 | 15,400,171 | 18.21 | +0.13 +0.72% |
| 12/09/09 | 17.85 | 18.08 | 17.40 | 16,226,095 | 18.08 | +0.19 +1.06% |
| 12/08/09 | 18.16 | 18.31 | 17.75 | 13,293,004 | 17.89 | -0.50 -2.72% |
| 12/07/09 | 18.42 | 18.87 | 18.32 | 21,686,121 | 18.39 | +0.06 +0.33% |
| 12/04/09 | 17.95 | 18.59 | 17.90 | 24,231,477 | 18.33 | +0.74 +4.21% |
| 12/03/09 | 17.81 | 17.89 | 17.49 | 18,472,799 | 17.59 | -0.23 -1.29% |
| 12/02/09 | 17.21 | 17.87 | 17.21 | 19,450,094 | 17.82 | +0.62 +3.60% |
| \/ Download Data To Spreadsheet | ||||||
