GLW

Corning

$29.63 0.73 (2.40%)
17:17 EDT GLW Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.72 (2.43%)
P/E:       -20.43
Market Cap:       24.60B
EPS:       -1.45
Volume:       5.16M
Day's Range:       29.39 - 29.99
52wk Range:       26.23 - 36.56
Previous Close:       23.56
Historical Data for GLW
Date Open High Low Volume Close Change %
05/01/07 23.49 23.69 23.01 20,090,979 23.56 -0.16   -0.67%
04/30/07 24.29 24.38 23.65 14,474,347 23.72 -0.68   -2.79%
04/27/07 24.61 24.74 24.29 13,002,582 24.40 -0.51   -2.05%
04/26/07 25.26 25.40 24.56 16,258,693 24.91 -0.07   -0.28%
04/25/07 24.96 25.53 24.50 44,053,142 24.98 1.25   5.27%
04/24/07 23.40 23.82 22.96 18,676,996 23.73 0.41   1.76%
04/23/07 23.54 23.73 23.25 8,254,374 23.32 -0.16   -0.68%
04/20/07 23.85 23.85 22.91 22,459,456 23.48 -0.08   -0.34%
04/19/07 23.75 23.75 23.42 8,818,480 23.56 -0.07   -0.30%
04/18/07 23.40 23.84 23.20 13,594,185 23.63 -0.06   -0.25%
04/17/07 24.00 24.01 23.55 12,622,087 23.69 -0.32   -1.33%
04/16/07 23.89 24.05 23.73 10,559,995 24.01 0.27   1.14%
04/13/07 24.00 24.00 23.53 8,122,666 23.74 -0.09   -0.38%
04/12/07 23.59 23.90 23.37 12,481,286 23.83 0.12   0.51%
04/11/07 23.93 24.03 23.70 16,023,916 23.71 -0.06   -0.25%
04/10/07 23.52 24.04 23.49 15,141,864 23.77 0.25   1.06%
04/09/07 23.76 23.77 23.30 7,859,912 23.52 -0.07   -0.30%
04/05/07 23.11 23.86 23.06 17,631,931 23.59 0.47   2.03%
04/04/07 22.97 23.15 22.81 13,612,821 23.12 0.08   0.35%
04/03/07 22.82 23.14 22.76 11,318,500 23.04 0.32   1.41%
04/02/07 22.52 22.80 22.43 8,327,540 22.72 -0.02   -0.09%
03/30/07 22.75 22.97 22.39 10,237,500 22.74 -0.09   -0.39%
03/29/07 23.05 23.16 22.48 13,107,224 22.83 -0.09   -0.39%
03/28/07 22.96 23.33 22.65 13,906,614 22.92 -0.16   -0.69%
03/27/07 22.78 23.15 22.62 12,539,800 23.08 0.18   0.79%
03/26/07 22.85 22.93 22.49 11,735,126 22.90 -0.09   -0.39%
03/23/07 23.00 23.12 22.84 8,675,783 22.99 0.05   0.22%
03/22/07 23.04 23.15 22.71 12,754,700 22.94 -0.18   -0.78%
03/21/07 23.00 23.21 22.71 11,236,900 23.12 0.18   0.78%
03/20/07 22.40 23.00 22.35 16,739,996 22.94 0.49   2.18%
03/19/07 22.10 22.59 22.05 17,245,800 22.45 0.68   3.12%
03/16/07 21.75 22.18 21.64 18,669,300 21.77 0.03   0.14%
03/15/07 21.55 21.77 21.35 15,135,200 21.74 0.14   0.65%
03/14/07 21.28 21.68 21.10 14,160,700 21.60 0.28   1.31%
03/13/07 21.77 21.92 21.28 14,035,600 21.32 -0.45   -2.07%
03/12/07 21.45 21.95 21.31 11,110,900 21.77 0.40   1.87%
03/09/07 21.58 21.62 21.25 11,595,600 21.37 0.16   0.75%
03/08/07 21.36 21.48 21.11 14,509,200 21.21 0.22   1.05%
03/07/07 20.56 21.22 20.53 18,446,600 20.99 0.36   1.75%
03/06/07 20.68 20.75 20.39 12,632,200 20.63 0.49   2.43%
03/05/07 20.00 20.67 19.94 13,378,705 20.14 -0.16   -0.79%
03/02/07 20.48 20.73 20.23 17,262,100 20.30 -0.46   -2.22%
03/01/07 20.05 20.97 19.82 23,548,112 20.76 0.13   0.63%
02/28/07 20.50 20.88 20.13 18,310,400 20.63 0.25   1.23%
02/27/07 21.00 21.11 19.56 26,136,000 20.38 -1.14   -5.30%
02/26/07 21.65 21.88 21.42 10,120,259 21.52 -0.09   -0.42%
02/23/07 21.61 21.80 21.55 10,716,800 21.61 -0.16   -0.73%
02/22/07 22.00 22.14 21.74 13,613,200 21.77 -0.13   -0.59%
02/21/07 21.67 21.96 21.45 10,415,000 21.90 0.17   0.78%
02/20/07 21.56 22.00 21.51 10,595,800 21.73 0.01   0.05%
02/16/07 21.93 22.00 21.54 15,484,300 21.72 -0.33   -1.50%
02/15/07 22.23 22.41 21.96 12,189,300 22.05 -0.19   -0.85%
02/14/07 21.88 22.43 21.76 15,482,266 22.24 0.32   1.46%
02/13/07 21.81 22.00 21.72 12,171,437 21.92 0.32   1.48%
02/12/07 21.61 21.85 21.43 12,198,931 21.60 0.01   0.05%
02/09/07 22.15 22.50 21.50 23,145,900 21.59 -0.90   -4.00%
02/08/07 22.28 22.68 22.25 16,552,200 22.49 0.10   0.45%
02/07/07 22.52 22.80 22.26 24,206,500 22.39 0.02   0.09%
02/06/07 21.50 22.41 21.45 36,924,100 22.37 1.01   4.73%
02/05/07 21.19 21.58 21.17 15,186,900 21.36 0.27   1.28%

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!