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

Corning (NY: GLW )

44.43 +1.01 (+2.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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, 2003 3.988 4.069 3.960 3.974 11,076,317 -0.11(-2.67%)
Mar 28, 2003 4.130 4.178 4.056 4.083 14,734,818 -0.01(-0.33%)
Mar 27, 2003 3.933 4.144 3.933 4.096 14,094,232 +0.01(+0.33%)
Mar 26, 2003 4.069 4.103 4.015 4.083 10,773,879 +0.07(+1.87%)
Mar 25, 2003 4.001 4.083 3.960 4.008 12,493,867 -0.01(-0.17%)
Mar 24, 2003 4.083 4.117 3.960 4.015 12,949,728 -0.15(-3.59%)
Mar 21, 2003 4.280 4.355 4.151 4.164 20,816,204 -0.02(-0.49%)
Mar 20, 2003 4.192 4.212 4.096 4.185 22,063,872 -0.07(-1.60%)
Mar 19, 2003 4.144 4.287 4.117 4.253 31,181,542 +0.17(+4.17%)
Mar 18, 2003 4.015 4.096 4.001 4.083 23,550,932 +0.14(+3.45%)
Mar 17, 2003 3.947 4.015 3.709 3.947 26,079,626 -0.06(-1.53%)
Mar 14, 2003 4.090 4.124 3.967 4.008 33,317,714 +0.13(+3.33%)
Mar 13, 2003 3.777 3.899 3.729 3.879 20,784,314 +0.18(+4.97%)
Mar 12, 2003 3.743 3.790 3.627 3.695 19,400,858 -0.03(-0.73%)
Mar 11, 2003 3.872 3.981 3.702 3.722 13,974,168 -0.04(-1.09%)
Mar 10, 2003 3.940 4.076 3.749 3.763 18,835,514 -0.18(-4.49%)
Mar 07, 2003 3.586 3.967 3.572 3.940 22,467,710 +0.20(+5.27%)
Mar 06, 2003 3.620 3.811 3.566 3.743 21,147,446 +0.08(+2.23%)
Mar 05, 2003 3.477 3.675 3.464 3.661 20,719,066 +0.24(+7.17%)
Mar 04, 2003 3.525 3.525 3.389 3.416 10,167,974 -0.05(-1.57%)
Mar 03, 2003 3.266 3.545 3.266 3.470 12,956,195 +0.12(+3.66%)
Feb 28, 2003 3.287 3.396 3.280 3.348 9,657,004 +0.08(+2.50%)
Feb 27, 2003 3.266 3.368 3.232 3.266 8,799,361 +0.04(+1.27%)
Feb 26, 2003 3.328 3.396 3.164 3.225 8,369,364 -0.07(-2.07%)
Feb 25, 2003 3.307 3.362 3.089 3.293 13,264,805 -0.03(-1.02%)
Feb 24, 2003 3.334 3.396 3.300 3.328 10,217,940 -0.07(-2.00%)
Feb 21, 2003 3.443 3.484 3.300 3.396 14,135,527 -0.10(-2.92%)
Feb 20, 2003 3.606 3.606 3.450 3.498 13,000,429 -0.05(-1.34%)
Feb 19, 2003 3.634 3.641 3.532 3.545 12,744,576 -0.03(-0.76%)
Feb 18, 2003 3.606 3.641 3.538 3.572 19,485,506 +0.05(+1.35%)
Feb 14, 2003 3.470 3.545 3.443 3.525 14,322,015 +0.09(+2.57%)
Feb 13, 2003 3.368 3.498 3.300 3.436 17,396,656 +0.07(+2.02%)
Feb 12, 2003 3.470 3.606 3.348 3.368 19,083,726 -0.27(-7.30%)
Feb 11, 2003 3.804 3.817 3.504 3.634 32,430,238 -0.04(-1.11%)
Feb 10, 2003 3.198 3.688 3.171 3.675 42,055,352 +0.56(+18.16%)
Feb 07, 2003 3.028 3.164 2.960 3.110 26,703,166 +0.25(+8.81%)
Feb 06, 2003 2.749 2.872 2.735 2.858 7,518,922 +0.11(+3.96%)
Feb 05, 2003 2.776 2.878 2.735 2.749 10,457,921 +0.01(+0.50%)
Feb 04, 2003 2.749 2.783 2.688 2.735 7,040,429 -0.05(-1.95%)
Feb 03, 2003 2.742 2.912 2.735 2.790 9,829,678 +0.01(+0.49%)
Jan 31, 2003 2.756 2.838 2.735 2.776 12,849,944 -0.03(-1.21%)
Jan 30, 2003 2.933 2.953 2.804 2.810 6,950,344 -0.15(-5.06%)
Jan 29, 2003 2.824 2.987 2.729 2.960 10,798,715 +0.13(+4.57%)
Jan 28, 2003 2.715 2.851 2.695 2.831 9,761,931 +0.15(+5.58%)
Jan 27, 2003 2.620 2.749 2.620 2.681 11,761,285 -0.04(-1.50%)
Jan 24, 2003 2.804 2.831 2.647 2.722 19,301,074 -0.24(-8.26%)
Jan 23, 2003 2.994 3.008 2.314 2.967 12,433,174 +0.20(+7.13%)
Jan 22, 2003 2.790 2.940 2.756 2.770 12,764,709 -0.02(-0.73%)
Jan 21, 2003 2.919 3.130 2.742 2.790 13,020,562 -0.13(-4.43%)
Jan 17, 2003 2.654 3.062 2.654 2.919 19,466,990 +0.10(+3.37%)
Jan 16, 2003 3.198 3.225 2.824 2.824 17,496,880 -0.38(-11.89%)
Jan 15, 2003 3.212 3.225 3.076 3.205 11,865,037 -0.01(-0.21%)
Jan 14, 2003 3.130 3.266 3.076 3.212 12,979,708 +0.07(+2.39%)
Jan 13, 2003 3.096 3.219 3.042 3.137 17,684,398 +0.07(+2.22%)
Jan 10, 2003 2.763 3.219 2.763 3.069 31,569,362 +0.18(+6.12%)
Jan 09, 2003 2.606 2.892 2.606 2.892 22,085,768 +0.33(+12.73%)
Jan 08, 2003 2.722 2.729 2.511 2.565 12,759,125 -0.16(-5.98%)
Jan 07, 2003 2.722 2.783 2.681 2.729 14,469,854 +0.04(+1.52%)
Jan 06, 2003 2.647 2.756 2.620 2.688 13,949,038 +0.10(+3.67%)
Jan 03, 2003 2.572 2.708 2.463 2.593 11,941,161 +0.04(+1.60%)
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.