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

Corning (NY: GLW )

31.24 +0.33 (+1.07%)
Streaming Delayed Price Updated: 2:52 PM EDT, Apr 19, 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 (%)
Mar 31, 2005 7.658 7.905 7.658 7.856 7,932,468 +0.23(+3.06%)
Mar 30, 2005 7.644 7.764 7.602 7.623 8,297,420 -0.04(-0.46%)
Mar 29, 2005 7.743 7.828 7.637 7.658 6,053,871 -0.11(-1.36%)
Mar 28, 2005 7.673 7.800 7.673 7.764 4,977,007 +0.10(+1.29%)
Mar 24, 2005 7.665 7.821 7.644 7.665 8,080,942 +0.03(+0.37%)
Mar 23, 2005 7.814 7.814 7.609 7.637 8,084,484 -0.11(-1.37%)
Mar 22, 2005 7.623 7.884 7.623 7.743 11,266,624 +0.11(+1.39%)
Mar 21, 2005 7.835 7.863 7.630 7.637 10,689,019 -0.20(-2.52%)
Mar 18, 2005 7.990 8.033 7.764 7.835 12,483,178 -0.16(-1.94%)
Mar 17, 2005 7.842 8.033 7.814 7.990 9,467,081 +0.11(+1.34%)
Mar 16, 2005 7.962 8.047 7.842 7.884 7,606,901 -0.12(-1.50%)
Mar 15, 2005 8.110 8.195 7.983 8.004 6,567,439 -0.10(-1.22%)
Mar 14, 2005 7.997 8.131 7.990 8.103 7,095,741 +0.13(+1.59%)
Mar 11, 2005 8.047 8.124 7.955 7.976 4,984,232 -0.06(-0.70%)
Mar 10, 2005 7.997 8.089 7.969 8.033 5,089,779 +0.02(+0.26%)
Mar 09, 2005 7.976 8.131 7.913 8.011 9,547,693 +0.03(+0.35%)
Mar 08, 2005 8.068 8.117 7.948 7.983 5,551,637 -0.08(-0.96%)
Mar 07, 2005 8.033 8.202 8.018 8.061 9,171,265 +0.10(+1.24%)
Mar 04, 2005 8.315 8.322 7.941 7.962 16,418,598 -0.31(-3.75%)
Mar 03, 2005 8.216 8.315 8.131 8.273 9,133,155 +0.17(+2.09%)
Mar 02, 2005 8.160 8.273 8.082 8.103 4,536,684 -0.06(-0.69%)
Mar 01, 2005 8.082 8.232 8.082 8.160 5,940,957 +0.06(+0.78%)
Feb 28, 2005 8.131 8.216 8.011 8.096 6,435,399 -0.15(-1.80%)
Feb 25, 2005 8.138 8.251 8.124 8.244 6,484,985 +0.13(+1.57%)
Feb 24, 2005 7.870 8.124 7.842 8.117 9,831,608 +0.14(+1.77%)
Feb 23, 2005 8.117 8.174 7.927 7.976 9,093,628 -0.13(-1.57%)
Feb 22, 2005 8.167 8.251 8.082 8.103 8,740,151 -0.13(-1.63%)
Feb 18, 2005 8.371 8.371 8.223 8.237 8,082,076 -0.04(-0.43%)
Feb 17, 2005 8.364 8.414 8.251 8.273 8,228,991 -0.08(-1.01%)
Feb 16, 2005 8.315 8.428 8.223 8.357 9,219,151 +0.05(+0.59%)
Feb 15, 2005 8.357 8.463 8.265 8.308 6,366,970 -0.06(-0.68%)
Feb 14, 2005 8.400 8.428 8.294 8.364 4,482,706 -0.05(-0.59%)
Feb 11, 2005 8.315 8.470 8.188 8.414 7,826,921 +0.11(+1.36%)
Feb 10, 2005 8.301 8.350 8.061 8.301 7,485,628 +0.06(+0.68%)
Feb 09, 2005 8.491 8.604 8.202 8.244 10,819,784 -0.29(-3.39%)
Feb 08, 2005 8.371 8.541 8.364 8.534 15,255,596 +0.23(+2.81%)
Feb 07, 2005 8.103 8.414 8.089 8.301 16,640,176 +0.31(+3.89%)
Feb 04, 2005 7.800 7.990 7.771 7.990 12,365,730 +0.19(+2.44%)
Feb 03, 2005 7.849 7.863 7.750 7.800 7,187,971 -0.04(-0.45%)
Feb 02, 2005 7.757 7.863 7.750 7.835 11,050,712 +0.12(+1.56%)
Feb 01, 2005 7.778 7.821 7.673 7.715 9,663,157 -0.01(-0.09%)
Jan 31, 2005 7.764 7.771 7.567 7.722 11,634,409 +0.14(+1.86%)
Jan 28, 2005 7.588 7.644 7.489 7.581 16,755,782 -0.01(-0.09%)
Jan 27, 2005 7.856 7.863 7.553 7.588 22,473,178 -0.14(-1.83%)
Jan 26, 2005 8.124 8.400 7.553 7.729 42,528,264 -0.40(-4.87%)
Jan 25, 2005 7.997 8.230 7.997 8.124 10,936,665 +0.18(+2.31%)
Jan 24, 2005 8.089 8.117 7.842 7.941 11,170,144 -0.19(-2.34%)
Jan 21, 2005 8.237 8.322 8.131 8.131 11,282,208 -0.10(-1.20%)
Jan 20, 2005 8.400 8.407 8.188 8.230 9,739,661 -0.19(-2.26%)
Jan 19, 2005 8.752 8.752 8.400 8.421 10,575,396 -0.21(-2.45%)
Jan 18, 2005 8.329 8.640 8.244 8.632 18,609,444 +0.32(+3.91%)
Jan 14, 2005 8.407 8.463 8.265 8.308 12,135,085 -0.07(-0.84%)
Jan 13, 2005 8.343 8.442 8.329 8.378 15,561,754 +0.04(+0.51%)
Jan 12, 2005 8.230 8.364 8.160 8.336 12,163,845 +0.04(+0.43%)
Jan 11, 2005 8.258 8.336 8.160 8.301 16,061,155 -0.09(-1.09%)
Jan 10, 2005 8.385 8.414 8.322 8.393 9,504,199 +0.01(+0.08%)
Jan 07, 2005 8.393 8.421 8.301 8.385 12,514,063 +0.10(+1.19%)
Jan 06, 2005 8.294 8.336 8.223 8.287 14,514,500 +0.24(+2.98%)
Jan 05, 2005 8.145 8.209 7.962 8.047 10,602,173 -0.09(-1.13%)
Jan 04, 2005 8.301 8.371 8.138 8.138 10,377,053 -0.13(-1.54%)
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.