GLW: Historical Prices for CORNING INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	16.50	16.54	16.37	16.41	9,484,600	16.41
19-Nov-09	16.68	16.75	16.40	16.57	11,517,100	16.57
18-Nov-09	16.92	17.22	16.77	16.85	13,972,700	16.85
17-Nov-09	16.64	17.03	16.63	16.96	11,053,900	16.96
16-Nov-09	16.75	16.95	16.63	16.85	15,283,700	16.85
13-Nov-09	16.48	16.78	16.35	16.65	14,338,600	16.65
12-Nov-09	16.11	16.55	16.08	16.44	18,646,200	16.44
12-Nov-09	$ 0.05 Dividend
11-Nov-09	15.87	16.32	15.75	16.29	16,376,000	16.24
10-Nov-09	15.59	15.83	15.51	15.80	7,987,500	15.75
9-Nov-09	15.35	15.83	15.32	15.80	9,946,500	15.75
6-Nov-09	15.02	15.48	14.96	15.30	8,976,900	15.25
5-Nov-09	14.99	15.40	14.97	15.27	12,116,400	15.22
4-Nov-09	14.86	15.02	14.68	14.87	14,100,600	14.82
3-Nov-09	14.47	14.62	14.33	14.59	14,630,800	14.55
2-Nov-09	14.64	14.66	14.14	14.52	23,278,800	14.48
30-Oct-09	15.00	15.06	14.50	14.61	18,246,400	14.57
29-Oct-09	14.95	15.17	14.89	15.14	12,278,400	15.09
28-Oct-09	14.96	14.99	14.53	14.79	22,638,200	14.74
27-Oct-09	15.52	15.63	14.94	15.10	17,132,300	15.05
26-Oct-09	15.65	15.98	15.40	15.51	14,283,000	15.46
23-Oct-09	15.73	15.73	15.42	15.65	21,396,100	15.60
22-Oct-09	15.52	15.75	15.30	15.60	16,103,800	15.55
21-Oct-09	15.75	15.99	15.48	15.51	12,382,600	15.46
20-Oct-09	15.66	15.68	15.42	15.55	10,657,100	15.50
19-Oct-09	15.18	15.54	15.18	15.54	14,020,500	15.49
16-Oct-09	15.44	15.45	15.14	15.37	17,194,200	15.32
15-Oct-09	15.73	15.88	15.44	15.50	17,527,200	15.45
14-Oct-09	15.69	15.99	15.55	15.97	15,784,900	15.92
13-Oct-09	15.71	15.72	15.21	15.36	13,123,400	15.31
12-Oct-09	15.79	15.87	15.52	15.75	7,989,600	15.70
9-Oct-09	15.41	15.71	15.41	15.68	7,158,500	15.63
8-Oct-09	15.60	15.80	15.43	15.48	11,198,100	15.43
7-Oct-09	15.49	15.79	15.35	15.38	12,309,000	15.33
6-Oct-09	15.35	15.81	15.28	15.50	26,591,000	15.45
5-Oct-09	14.62	14.92	14.40	14.81	18,628,500	14.76
2-Oct-09	14.78	14.87	14.51	14.56	16,867,200	14.52
1-Oct-09	15.21	15.26	14.85	14.94	17,807,300	14.89
30-Sep-09	15.20	15.50	14.94	15.31	17,789,800	15.26
29-Sep-09	15.10	15.32	14.95	15.18	15,997,300	15.13
28-Sep-09	14.91	15.10	14.69	15.08	10,670,900	15.03
25-Sep-09	14.91	15.00	14.71	14.84	13,574,700	14.79
24-Sep-09	15.49	15.61	14.91	14.93	18,579,300	14.88
23-Sep-09	15.51	15.80	15.44	15.48	9,908,300	15.43
22-Sep-09	15.71	15.80	15.42	15.56	10,201,300	15.51
21-Sep-09	15.24	15.65	15.19	15.59	11,050,600	15.54
18-Sep-09	15.63	15.76	15.27	15.27	20,265,000	15.22
17-Sep-09	15.71	15.86	15.50	15.55	15,962,400	15.50
16-Sep-09	15.65	15.81	15.40	15.78	24,806,800	15.73
15-Sep-09	15.86	15.93	15.47	15.80	12,308,300	15.75
14-Sep-09	15.76	15.86	15.54	15.82	11,019,900	15.77
11-Sep-09	16.31	16.35	15.82	16.05	13,674,700	16.00
10-Sep-09	15.70	16.29	15.57	16.17	15,705,200	16.12
9-Sep-09	15.36	15.85	15.31	15.81	14,552,800	15.76
8-Sep-09	15.40	15.52	15.14	15.38	16,418,300	15.33
4-Sep-09	15.17	15.36	14.95	15.32	14,952,300	15.27
3-Sep-09	15.20	15.28	14.98	15.20	13,563,400	15.15
2-Sep-09	14.75	15.22	14.62	15.08	16,308,300	15.03
1-Sep-09	15.13	15.28	14.76	14.84	16,076,000	14.79
31-Aug-09	15.77	15.77	14.99	15.08	21,103,500	15.03
28-Aug-09	16.09	16.33	15.80	15.91	9,300,800	15.86
27-Aug-09	15.95	16.00	15.52	15.91	8,452,200	15.86
27-Aug-09	$ 0.05 Dividend
26-Aug-09	16.14	16.20	15.86	16.05	8,238,000	15.95
25-Aug-09	16.05	16.30	15.90	16.17	10,001,600	16.07
24-Aug-09	16.20	16.24	15.87	15.92	8,248,300	15.82
21-Aug-09	16.15	16.17	15.80	16.09	13,837,000	15.99
20-Aug-09	15.57	15.98	15.57	15.89	9,659,100	15.79
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions