GLW

Corning

$29.70 0.07 (0.24%)
19:05 EDT GLW Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.72 (2.42%)
P/E:       -20.48
Market Cap:       24.66B
EPS:       -1.45
Volume:       3.34M
Day's Range:       29.64 - 29.98
52wk Range:       26.23 - 36.56
Previous Close:       6.74
Historical Data for GLW
Date Open High Low Volume Close Change %
05/01/02 6.94 6.97 6.59 9,681,000 6.74 0.05   0.75%
04/30/02 6.90 6.97 6.67 10,281,100 6.69 0.02   0.30%
04/29/02 6.94 7.09 6.58 13,327,000 6.67 0.28   4.38%
04/26/02 6.85 6.85 6.37 7,526,200 6.39 -0.44   -6.44%
04/25/02 6.56 6.88 6.54 6,642,000 6.83 0.23   3.48%
04/24/02 6.80 6.98 6.51 5,469,600 6.60 -0.20   -2.94%
04/23/02 7.00 7.10 6.76 4,929,400 6.80 -0.20   -2.86%
04/22/02 7.10 7.19 6.91 5,203,900 7.00 -0.42   -5.66%
04/19/02 7.38 7.54 7.30 3,464,000 7.42 -0.02   -0.27%
04/18/02 7.62 7.62 7.31 3,662,400 7.44 -0.20   -2.62%
04/17/02 7.55 7.69 7.38 6,393,900 7.64 0.20   2.69%
04/16/02 7.08 7.49 6.98 7,796,200 7.44 0.61   8.93%
04/15/02 7.16 7.20 6.80 8,626,800 6.83 -0.02   -0.29%
04/12/02 6.73 6.95 6.71 4,060,800 6.85 0.24   3.63%
04/11/02 6.80 6.89 6.55 7,541,000 6.61 -0.28   -4.06%
04/10/02 6.97 7.19 6.72 4,654,800 6.89 -0.07   -1.01%
04/09/02 7.20 7.97 6.96 7,713,100 6.96 -0.06   -0.85%
04/08/02 6.70 7.09 6.60 6,407,700 7.02 0.23   3.39%
04/05/02 7.03 7.10 6.70 1,030,000 6.79 -0.21   -3.00%
04/04/02 7.03 7.20 6.93 5,964,700 7.00 -0.06   -0.85%
04/03/02 7.44 7.45 7.01 6,689,900 7.06 -0.31   -4.21%
04/02/02 7.50 7.92 7.32 4,660,300 7.37 -0.41   -5.27%
04/01/02 7.49 7.95 7.49 7,489,000 7.78 0.16   2.10%
03/29/02 7.28 7.67 7.21 5,967,300 7.62 0.00   0.00%
03/28/02 7.28 7.67 7.21 5,963,800 7.62 0.34   4.67%
03/27/02 7.20 7.36 7.12 2,826,900 7.28 0.03   0.41%
03/26/02 7.13 7.39 7.10 670,000 7.25 0.19   2.69%
03/25/02 7.36 7.57 7.03 8,408,400 7.06 -0.30   -4.08%
03/22/02 7.40 7.62 7.26 5,508,000 7.36 -0.09   -1.21%
03/21/02 7.52 7.57 7.14 10,496,600 7.45 -0.09   -1.19%
03/20/02 7.60 7.85 7.50 7,021,000 7.54 -0.21   -2.71%
03/19/02 8.03 8.18 7.70 6,876,800 7.75 -0.28   -3.49%
03/18/02 7.98 8.10 7.85 4,807,700 8.03 0.21   2.69%
03/15/02 7.80 8.04 7.77 6,589,400 7.82 -0.09   -1.14%
03/14/02 8.03 8.30 7.89 5,903,600 7.91 -0.09   -1.13%
03/13/02 8.10 8.48 8.00 9,587,600 8.00 -0.10   -1.23%
03/12/02 8.20 8.47 8.00 16,999,400 8.10 -0.80   -8.99%
03/11/02 7.94 8.90 7.80 22,683,400 8.90 1.05   13.38%
03/08/02 7.98 8.07 7.79 8,240,900 7.85 0.04   0.51%
03/07/02 8.20 8.20 7.71 10,198,300 7.81 -0.20   -2.50%
03/06/02 7.19 8.10 7.11 15,893,500 8.01 0.81   11.25%
03/05/02 7.40 7.58 7.17 10,901,700 7.20 -0.20   -2.70%
03/04/02 6.79 7.48 6.70 12,729,000 7.40 0.70   10.45%
03/01/02 6.73 6.97 6.50 8,295,400 6.70 -0.03   -0.45%
02/28/02 7.00 7.20 6.65 5,015,600 6.73 -0.18   -2.60%
02/27/02 7.04 7.27 6.91 6,852,900 6.91 0.04   0.58%
02/26/02 7.02 7.50 6.80 5,267,600 6.87 -0.07   -1.01%
02/25/02 6.73 6.99 6.55 5,569,500 6.94 0.33   4.99%
02/22/02 6.55 6.88 6.30 8,899,600 6.61 0.09   1.38%
02/21/02 6.80 6.85 6.51 7,917,100 6.52 -0.26   -3.83%
02/20/02 6.90 7.03 6.60 7,389,300 6.78 -0.04   -0.59%
02/19/02 7.00 7.10 6.75 7,425,800 6.82 -0.19   -2.71%
02/18/02 7.18 7.29 7.01 6,523,500 7.01 0.00   0.00%
02/15/02 7.18 7.29 7.01 6,521,000 7.01 -0.09   -1.27%
02/14/02 7.40 7.48 7.00 8,792,900 7.10 -0.20   -2.74%
02/13/02 8.00 8.15 7.20 14,264,800 7.30 -0.74   -9.20%
02/12/02 8.02 8.25 7.80 12,686,400 8.04 -0.21   -2.55%
02/11/02 7.85 8.32 7.53 15,907,600 8.25 0.73   9.71%
02/08/02 6.80 7.61 6.78 19,837,800 7.52 1.08   16.77%
02/07/02 6.68 6.89 6.44 7,487,600 6.44 -0.26   -3.88%
02/06/02 6.75 6.77 6.14 16,338,900 6.70 0.45   7.20%
02/05/02 7.00 7.09 6.25 19,712,700 6.25 -0.85   -11.97%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!