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:       13.75
Historical Data for GLW
Date Open High Low Volume Close Change %
04/29/05 13.80 13.95 13.15 13,348,300 13.75 -0.05   -0.36%
04/28/05 13.48 13.90 13.46 20,127,600 13.80 0.23   1.69%
04/27/05 12.80 13.73 12.74 36,523,500 13.57 1.01   8.04%
04/26/05 12.45 12.77 12.43 9,382,300 12.56 -0.04   -0.32%
04/25/05 12.54 12.60 12.35 6,046,100 12.60 0.28   2.27%
04/22/05 12.31 12.51 12.11 8,630,600 12.32 0.00   0.00%
04/21/05 12.43 12.60 11.93 15,182,000 12.32 0.00   0.00%
04/20/05 11.94 12.51 11.84 24,641,300 12.32 0.63   5.39%
04/19/05 11.71 11.79 11.65 7,517,700 11.69 0.13   1.12%
04/18/05 11.54 11.90 11.44 12,269,200 11.56 0.46   4.14%
04/15/05 11.41 11.42 11.07 6,916,400 11.10 -0.29   -2.55%
04/14/05 11.60 11.67 11.32 6,223,200 11.39 -0.21   -1.81%
04/13/05 11.85 11.85 11.53 8,985,200 11.60 -0.30   -2.52%
04/12/05 11.68 11.94 11.58 4,445,200 11.90 0.06   0.51%
04/11/05 11.95 12.00 11.71 4,544,500 11.84 -0.14   -1.17%
04/08/05 12.04 12.22 11.98 5,778,700 11.98 -0.08   -0.66%
04/07/05 11.79 12.10 11.67 12,634,200 12.06 0.30   2.55%
04/06/05 11.28 11.84 11.28 11,247,000 11.76 0.51   4.53%
04/05/05 11.19 11.32 11.16 6,155,100 11.25 0.00   0.00%
04/04/05 11.09 11.27 10.97 4,661,100 11.25 0.11   0.99%
04/01/05 11.21 11.30 11.11 5,921,900 11.14 0.01   0.09%
03/31/05 10.85 11.20 10.85 5,599,100 11.13 0.33   3.06%
03/30/05 10.83 11.00 10.77 5,856,700 10.80 -0.05   -0.46%
03/29/05 10.97 11.09 10.82 4,273,100 10.85 -0.15   -1.36%
03/28/05 10.87 11.05 10.87 3,513,000 11.00 0.14   1.29%
03/24/05 10.86 11.08 10.83 5,703,900 10.86 0.04   0.37%
03/23/05 11.07 11.07 10.78 5,706,400 10.82 -0.15   -1.37%
03/22/05 10.80 11.17 10.80 7,952,500 10.97 0.15   1.39%
03/21/05 11.10 11.14 10.81 7,544,800 10.82 -0.28   -2.52%
03/18/05 11.32 11.38 11.00 8,811,200 11.10 -0.22   -1.94%
03/17/05 11.11 11.38 11.07 6,682,300 11.32 0.15   1.34%
03/16/05 11.28 11.40 11.11 5,369,300 11.17 -0.17   -1.50%
03/15/05 11.49 11.61 11.31 4,635,600 11.34 -0.14   -1.22%
03/14/05 11.33 11.52 11.32 5,008,500 11.48 0.18   1.59%
03/11/05 11.40 11.51 11.27 3,518,100 11.30 -0.08   -0.70%
03/10/05 11.33 11.46 11.29 3,592,600 11.38 0.03   0.26%
03/09/05 11.30 11.52 11.21 6,739,200 11.35 0.04   0.35%
03/08/05 11.43 11.50 11.26 3,918,600 11.31 -0.11   -0.96%
03/07/05 11.38 11.62 11.36 6,473,500 11.42 0.14   1.24%
03/04/05 11.78 11.79 11.25 11,589,000 11.28 -0.44   -3.75%
03/03/05 11.64 11.78 11.52 6,446,600 11.72 0.24   2.09%
03/02/05 11.56 11.72 11.45 3,202,200 11.48 -0.08   -0.69%
03/01/05 11.45 11.66 11.45 4,193,400 11.56 0.09   0.78%
02/28/05 11.52 11.64 11.35 4,542,400 11.47 -0.21   -1.80%
02/25/05 11.53 11.69 11.51 4,577,400 11.68 0.18   1.57%
02/24/05 11.15 11.51 11.11 6,939,600 11.50 0.20   1.77%
02/23/05 11.50 11.58 11.23 6,418,700 11.30 -0.18   -1.57%
02/22/05 11.57 11.69 11.45 6,169,200 11.48 -0.19   -1.63%
02/18/05 11.86 11.86 11.65 5,704,700 11.67 -0.05   -0.43%
02/17/05 11.85 11.92 11.69 5,808,400 11.72 -0.12   -1.01%
02/16/05 11.78 11.94 11.65 6,507,300 11.84 0.07   0.59%
02/15/05 11.84 11.99 11.71 4,494,100 11.77 -0.08   -0.68%
02/14/05 11.90 11.94 11.75 3,164,100 11.85 -0.07   -0.59%
02/11/05 11.78 12.00 11.60 5,524,600 11.92 0.16   1.36%
02/10/05 11.76 11.83 11.42 5,283,700 11.76 0.08   0.68%
02/09/05 12.03 12.19 11.62 7,637,100 11.68 -0.41   -3.39%
02/08/05 11.86 12.10 11.85 10,768,100 12.09 0.33   2.81%
02/07/05 11.48 11.92 11.46 11,745,400 11.76 0.44   3.89%
02/04/05 11.05 11.32 11.01 8,728,300 11.32 0.27   2.44%
02/03/05 11.12 11.14 10.98 5,073,600 11.05 -0.05   -0.45%

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!