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

Corning (NY: GLW )

44.34 -0.09 (-0.19%)
Streaming Delayed Price Updated: 10:46 AM 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 (%)
Mar 31, 2004 7.737 7.757 7.587 7.608 6,615,982 -0.06(-0.80%)
Mar 30, 2004 7.648 7.805 7.567 7.669 7,334,909 +0.02(+0.27%)
Mar 29, 2004 7.655 7.866 7.621 7.648 12,575,936 +0.12(+1.63%)
Mar 26, 2004 7.485 7.642 7.403 7.526 10,471,325 +0.10(+1.37%)
Mar 25, 2004 7.233 7.471 7.165 7.424 14,233,642 +0.41(+5.82%)
Mar 24, 2004 7.145 7.281 6.975 7.016 11,429,209 -0.13(-1.81%)
Mar 23, 2004 7.383 7.383 7.036 7.145 13,876,530 +0.12(+1.65%)
Mar 22, 2004 7.104 7.165 6.907 7.029 14,227,176 -0.16(-2.27%)
Mar 19, 2004 7.417 7.471 7.172 7.192 11,225,816 -0.21(-2.85%)
Mar 18, 2004 7.471 7.485 7.260 7.403 8,747,928 -0.05(-0.73%)
Mar 17, 2004 7.383 7.560 7.376 7.458 10,825,645 +0.22(+3.01%)
Mar 16, 2004 7.478 7.539 7.111 7.240 18,621,126 -0.16(-2.12%)
Mar 15, 2004 7.587 7.614 6.805 7.397 13,886,376 -0.31(-3.98%)
Mar 12, 2004 7.492 7.791 7.485 7.703 13,741,768 +0.20(+2.72%)
Mar 11, 2004 7.696 7.716 7.070 7.499 32,877,988 -0.40(-5.08%)
Mar 10, 2004 8.472 8.499 7.750 7.900 20,336,294 -0.36(-4.37%)
Mar 09, 2004 8.628 8.655 8.165 8.261 20,047,664 -0.37(-4.26%)
Mar 08, 2004 8.655 8.792 8.574 8.628 13,688,421 -0.03(-0.39%)
Mar 05, 2004 8.669 8.778 8.608 8.662 10,546,715 -0.07(-0.86%)
Mar 04, 2004 8.710 8.792 8.642 8.737 7,996,081 +0.03(+0.31%)
Mar 03, 2004 8.839 8.880 8.676 8.710 15,866,953 -0.12(-1.39%)
Mar 02, 2004 8.669 8.839 8.635 8.832 14,636,900 +0.16(+1.88%)
Mar 01, 2004 8.506 8.717 8.506 8.669 6,891,091 +0.13(+1.51%)
Feb 27, 2004 8.730 8.744 8.504 8.540 9,666,132 -0.06(-0.71%)
Feb 26, 2004 8.608 8.737 8.506 8.601 11,989,566 +0.05(+0.56%)
Feb 25, 2004 8.376 8.621 8.356 8.553 11,566,469 +0.18(+2.11%)
Feb 24, 2004 8.417 8.458 8.200 8.376 12,535,522 -0.12(-1.36%)
Feb 23, 2004 8.751 8.941 8.404 8.492 16,519,014 -0.29(-3.26%)
Feb 20, 2004 8.853 8.853 8.615 8.778 22,885,018 -0.07(-0.85%)
Feb 19, 2004 8.996 9.071 8.764 8.853 18,399,070 -0.12(-1.29%)
Feb 18, 2004 8.798 8.982 8.730 8.968 19,323,300 +0.24(+2.81%)
Feb 17, 2004 8.587 8.819 8.567 8.723 13,411,402 +0.28(+3.30%)
Feb 13, 2004 8.710 8.778 8.397 8.444 12,849,134 -0.16(-1.90%)
Feb 12, 2004 8.710 8.764 8.513 8.608 11,338,975 -0.14(-1.63%)
Feb 11, 2004 8.628 8.778 8.533 8.751 13,278,551 +0.12(+1.42%)
Feb 10, 2004 8.601 8.628 8.438 8.628 13,535,730 -0.02(-0.24%)
Feb 09, 2004 8.717 8.873 8.574 8.649 17,043,660 +0.06(+0.71%)
Feb 06, 2004 8.234 8.635 8.213 8.587 24,564,032 +0.54(+6.77%)
Feb 05, 2004 8.206 8.322 8.043 8.043 13,669,904 -0.12(-1.42%)
Feb 04, 2004 8.295 8.302 8.009 8.159 17,514,520 -0.33(-3.93%)
Feb 03, 2004 8.567 8.581 8.356 8.492 12,154,602 -0.10(-1.11%)
Feb 02, 2004 8.792 8.866 8.533 8.587 12,231,168 -0.20(-2.32%)
Jan 30, 2004 8.574 8.866 8.472 8.792 13,779,389 +0.30(+3.53%)
Jan 29, 2004 8.717 8.812 8.315 8.492 19,720,532 -0.27(-3.03%)
Jan 28, 2004 9.105 9.179 8.717 8.758 16,130,452 -0.33(-3.60%)
Jan 27, 2004 9.132 9.179 8.928 9.084 23,437,880 -0.05(-0.52%)
Jan 26, 2004 8.914 9.159 8.819 9.132 15,546,581 +0.13(+1.44%)
Jan 23, 2004 8.608 9.030 8.506 9.002 29,874,718 +0.22(+2.56%)
Jan 22, 2004 9.050 9.064 8.683 8.778 21,041,994 -0.33(-3.66%)
Jan 21, 2004 9.247 9.254 9.043 9.111 18,991,318 -0.27(-2.83%)
Jan 20, 2004 9.186 9.452 9.139 9.377 36,743,764 +0.25(+2.76%)
Jan 16, 2004 8.506 9.186 8.451 9.125 36,720,840 +0.67(+7.97%)
Jan 15, 2004 8.349 8.479 8.336 8.451 14,484,943 +0.09(+1.06%)
Jan 14, 2004 8.227 8.363 8.206 8.363 12,815,186 +0.15(+1.82%)
Jan 13, 2004 8.193 8.329 8.131 8.213 17,055,416 -0.03(-0.41%)
Jan 12, 2004 8.200 8.281 8.070 8.247 18,879,334 +0.08(+1.00%)
Jan 09, 2004 8.029 8.329 8.002 8.165 23,960,910 -0.01(-0.08%)
Jan 08, 2004 7.771 8.179 7.260 8.172 36,472,036 +0.40(+5.17%)
Jan 07, 2004 7.805 7.914 7.553 7.771 21,218,934 -0.03(-0.44%)
Jan 06, 2004 7.553 7.859 7.431 7.805 26,068,900 +0.31(+4.18%)
Jan 05, 2004 7.077 7.499 7.050 7.492 26,545,786 +0.50(+7.21%)
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.