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:       14.29
Historical Data for GLW
Date Open High Low Volume Close Change %
05/01/09 14.92 14.92 13.74 23,275,037 14.29 -0.33   -2.26%
04/30/09 15.29 15.37 14.50 22,763,520 14.62 -0.23   -1.55%
04/29/09 14.85 15.10 14.76 18,883,564 14.85 0.16   1.09%
04/28/09 15.49 15.49 14.59 26,994,298 14.69 -1.15   -7.26%
04/27/09 15.69 16.36 15.52 33,571,559 15.84 0.51   3.33%
04/24/09 15.20 15.43 14.70 21,473,255 15.33 0.21   1.39%
04/23/09 14.95 15.15 14.50 15,611,322 15.12 0.37   2.51%
04/22/09 14.93 15.19 14.65 16,291,651 14.75 -0.34   -2.25%
04/21/09 14.39 15.36 14.28 13,739,428 15.09 0.50   3.43%
04/20/09 15.03 15.17 14.50 9,704,621 14.59 -0.68   -4.45%
04/17/09 15.20 15.36 14.85 18,029,162 15.27 0.21   1.39%
04/16/09 14.82 15.20 14.60 11,936,001 15.06 0.36   2.45%
04/15/09 14.63 14.73 14.25 9,658,822 14.70 0.11   0.75%
04/14/09 14.85 14.87 14.52 12,707,044 14.59 -0.20   -1.35%
04/13/09 14.78 14.92 14.58 13,936,169 14.79 -0.31   -2.05%
04/09/09 15.45 15.50 15.02 19,337,447 15.10 0.18   1.21%
04/08/09 14.70 15.02 14.50 14,201,399 14.92 0.48   3.32%
04/07/09 15.05 15.05 14.41 26,196,019 14.44 -1.28   -8.14%
04/06/09 15.81 15.85 15.37 26,746,422 15.72 -0.24   -1.50%
04/03/09 15.20 16.00 14.85 27,145,786 15.96 0.72   4.72%
04/02/09 14.53 15.39 14.41 42,221,376 15.24 1.09   7.70%
04/01/09 13.26 14.52 13.20 40,172,438 14.15 0.88   6.63%
03/31/09 13.03 13.57 12.99 16,174,394 13.27 0.40   3.11%
03/30/09 13.23 13.25 12.56 17,238,932 12.87 -1.36   -9.56%
03/26/09 13.68 14.44 13.68 24,976,681 14.23 0.71   5.25%
03/25/09 13.35 13.89 13.06 24,631,226 13.52 0.35   2.66%
03/24/09 13.02 13.50 12.90 22,985,325 13.17 0.19   1.46%
03/23/09 13.00 13.09 12.91 41,039,908 12.98 0.55   4.42%
03/20/09 13.00 13.19 12.32 28,981,890 12.43 -0.22   -1.74%
03/19/09 13.25 13.25 12.07 26,426,635 12.65 0.15   1.20%
03/18/09 12.30 12.70 11.91 15,700,542 12.50 0.09   0.73%
03/17/09 11.36 12.41 11.24 22,257,071 12.41 1.04   9.15%
03/16/09 11.79 11.96 11.34 11,036,070 11.37 -0.34   -2.90%
03/13/09 11.93 11.98 11.23 0 11.71 -0.14   -1.18%
03/12/09 11.34 11.88 11.20 17,951,418 11.85 0.46   4.04%
03/11/09 11.22 11.49 11.13 15,495,139 11.39 0.19   1.70%
03/10/09 10.21 11.25 10.15 21,006,051 11.20 1.21   12.11%
03/09/09 10.02 10.70 9.92 14,323,445 9.99 -0.15   -1.48%
03/06/09 10.17 10.65 9.86 0 10.14 0.05   0.50%
03/05/09 10.25 10.52 10.00 18,349,112 10.09 -0.39   -3.72%
03/04/09 9.16 10.88 9.16 21,251,704 10.48 0.99   10.43%
03/02/09 10.33 10.60 9.42 28,798,663 9.49 -1.06   -10.05%
02/27/09 10.28 10.88 10.13 0 10.55 0.08   0.76%
02/26/09 10.55 11.10 10.43 20,194,978 10.47 0.06   0.58%
02/25/09 10.07 10.68 9.76 18,097,891 10.41 0.27   2.66%
02/24/09 9.53 10.24 9.53 17,013,834 10.14 0.68   7.19%
02/23/09 9.80 9.91 9.37 17,028,526 9.46 -0.35   -3.57%
02/20/09 9.67 10.03 9.55 0 9.81 -0.37   -3.63%
02/19/09 10.84 10.98 10.11 13,852,176 10.18 -0.57   -5.30%
02/18/09 10.86 11.03 10.63 14,557,861 10.75 -0.04   -0.37%
02/17/09 11.25 11.26 10.77 14,401,792 10.79 -0.77   -6.66%
02/13/09 11.31 11.76 11.28 14,142,800 11.56 0.20   1.76%
02/12/09 10.80 11.40 10.71 15,781,436 11.36 0.19   1.70%
02/11/09 11.27 11.32 10.93 10,652,213 11.17 -0.01   -0.09%
02/10/09 11.68 12.00 11.05 19,234,856 11.18 -0.73   -6.13%
02/09/09 11.93 12.30 11.67 19,471,296 11.91 0.18   1.53%
02/06/09 11.15 11.86 11.15 27,871,590 11.73 0.76   6.93%
02/05/09 10.57 11.10 10.31 19,798,199 10.97 0.22   2.05%
02/04/09 10.40 11.30 10.40 20,234,391 10.75 0.43   4.17%
02/03/09 10.42 10.42 9.96 10,218,874 10.32 0.07   0.68%

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!