Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Corning (NY: GLW )

44.33 -0.10 (-0.23%)
Streaming Delayed Price Updated: 2:59 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2003 7.621 7.648 7.172 7.471 8,995,555 -0.15(-1.96%)
Oct 30, 2003 7.676 7.723 7.642 7.621 15,169,335 -0.05(-0.71%)
Oct 29, 2003 7.648 7.689 7.601 7.676 19,671,154 +0.02(+0.27%)
Oct 28, 2003 7.465 7.723 7.431 7.655 22,633,862 +0.33(+4.46%)
Oct 27, 2003 7.179 7.363 7.097 7.329 11,623,343 +0.26(+3.66%)
Oct 24, 2003 7.145 7.172 7.009 7.070 11,200,980 -0.14(-1.98%)
Oct 23, 2003 6.961 7.213 6.893 7.213 21,798,396 +0.14(+1.92%)
Oct 22, 2003 7.281 7.308 7.009 7.077 16,523,569 -0.26(-3.52%)
Oct 21, 2003 7.349 7.397 7.281 7.335 15,505,873 -0.01(-0.09%)
Oct 20, 2003 7.485 7.485 7.281 7.342 18,948,994 -0.14(-1.91%)
Oct 17, 2003 7.553 7.567 7.403 7.485 14,203,368 +0.00(+0.00%)
Oct 16, 2003 7.315 7.553 7.267 7.485 20,207,850 +0.03(+0.46%)
Oct 15, 2003 7.594 7.662 7.417 7.451 29,688,960 -0.14(-1.88%)
Oct 14, 2003 7.553 7.594 7.499 7.594 15,397,710 +0.07(+1.00%)
Oct 13, 2003 7.451 7.574 7.458 7.519 23,881,992 +0.07(+0.91%)
Oct 10, 2003 7.329 7.471 7.295 7.451 24,786,970 +0.12(+1.67%)
Oct 09, 2003 7.220 7.431 7.274 7.329 17,033,960 +0.11(+1.51%)
Oct 08, 2003 7.226 7.254 6.941 7.220 16,811,758 -0.01(-0.09%)
Oct 07, 2003 6.825 7.247 6.737 7.226 24,012,934 +0.28(+4.02%)
Oct 06, 2003 6.668 6.920 6.600 6.947 16,967,682 +0.28(+4.18%)
Oct 03, 2003 6.532 6.764 6.532 6.668 20,273,394 +0.20(+3.16%)
Oct 02, 2003 6.321 6.464 6.281 6.464 15,409,908 +0.10(+1.60%)
Oct 01, 2003 6.417 6.458 6.294 6.362 19,434,696 -0.05(-0.74%)
Sep 30, 2003 6.417 6.539 6.158 6.410 20,516,172 -0.12(-1.87%)
Sep 29, 2003 6.131 6.532 6.179 6.532 20,682,530 +0.40(+6.55%)
Sep 26, 2003 6.192 6.199 6.029 6.131 14,605,597 -0.01(-0.11%)
Sep 25, 2003 6.417 6.430 6.138 6.138 15,454,437 -0.28(-4.35%)
Sep 24, 2003 6.471 6.580 6.369 6.417 19,874,400 -0.05(-0.84%)
Sep 23, 2003 6.600 6.716 6.451 6.471 20,890,332 -0.13(-1.96%)
Sep 22, 2003 6.689 6.696 6.526 6.600 18,292,966 -0.20(-3.00%)
Sep 19, 2003 6.587 6.825 6.560 6.805 36,561,976 +0.18(+2.77%)
Sep 18, 2003 6.362 6.648 6.247 6.621 28,586,762 +0.26(+4.06%)
Sep 17, 2003 6.287 6.362 6.179 6.362 17,615,480 +0.07(+1.19%)
Sep 16, 2003 5.934 6.287 5.934 6.287 15,525,419 +0.35(+5.96%)
Sep 15, 2003 5.852 5.947 5.784 5.934 7,858,968 +0.09(+1.51%)
Sep 12, 2003 5.818 5.852 5.709 5.845 6,640,524 +0.04(+0.70%)
Sep 11, 2003 5.798 5.852 5.689 5.804 10,624,751 +0.03(+0.47%)
Sep 10, 2003 5.988 5.988 5.770 5.777 12,846,048 -0.29(-4.71%)
Sep 09, 2003 6.145 6.192 6.002 6.063 12,745,527 -0.08(-1.33%)
Sep 08, 2003 5.981 6.185 5.981 6.145 17,888,972 +0.18(+3.08%)
Sep 05, 2003 5.818 6.029 5.729 5.961 14,772,103 +0.14(+2.34%)
Sep 04, 2003 5.750 5.947 5.750 5.825 13,995,861 -0.04(-0.70%)
Sep 03, 2003 5.682 5.920 5.661 5.866 17,138,450 +0.22(+3.98%)
Sep 02, 2003 5.614 5.682 5.464 5.641 9,504,036 +0.03(+0.48%)
Aug 29, 2003 5.546 5.627 5.546 5.614 7,878,807 +0.01(+0.12%)
Aug 28, 2003 5.729 5.736 5.566 5.607 6,063,413 -0.08(-1.44%)
Aug 27, 2003 5.580 5.695 5.573 5.689 7,663,952 +0.11(+1.95%)
Aug 26, 2003 5.450 5.607 5.423 5.580 10,315,254 +0.09(+1.61%)
Aug 25, 2003 5.546 5.553 5.430 5.491 7,998,286 -0.10(-1.71%)
Aug 22, 2003 5.784 5.784 5.498 5.587 12,750,818 -0.10(-1.79%)
Aug 21, 2003 5.723 5.791 5.648 5.689 10,845,191 -0.01(-0.24%)
Aug 20, 2003 5.525 5.716 5.512 5.702 11,234,928 +0.12(+2.20%)
Aug 19, 2003 5.573 5.600 5.498 5.580 10,583,455 +0.04(+0.74%)
Aug 18, 2003 5.457 5.546 5.444 5.539 8,246,501 +0.10(+1.88%)
Aug 15, 2003 5.416 5.444 5.342 5.437 4,742,539 +0.02(+0.38%)
Aug 14, 2003 5.376 5.423 5.274 5.416 9,042,435 +0.05(+0.89%)
Aug 13, 2003 5.233 5.369 5.212 5.369 8,418,444 +0.18(+3.41%)
Aug 12, 2003 5.042 5.206 5.042 5.192 6,374,674 +0.12(+2.42%)
Aug 11, 2003 5.015 5.110 5.008 5.069 5,558,900 +0.05(+1.09%)
Aug 08, 2003 5.001 5.083 4.933 5.015 7,485,249 +0.02(+0.41%)
Aug 07, 2003 4.933 5.008 4.906 4.995 11,779,414 +0.05(+1.10%)
Aug 06, 2003 5.001 5.117 4.865 4.940 16,412,321 -0.18(-3.46%)
Aug 05, 2003 5.308 5.335 5.097 5.117 14,400,294 -0.27(-5.05%)
Aug 04, 2003 5.498 5.546 5.328 5.389 10,713,809 -0.18(-3.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.