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

Corning (NY: GLW )

44.37 -0.06 (-0.15%)
Streaming Delayed Price Updated: 3:47 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 (%)
Jun 30, 2004 8.805 8.975 8.798 8.887 12,572,195 +0.10(+1.16%)
Jun 29, 2004 8.506 8.798 8.499 8.785 10,588,272 +0.29(+3.36%)
Jun 28, 2004 8.710 8.778 8.472 8.499 8,278,250 -0.15(-1.73%)
Jun 25, 2004 8.533 8.737 8.519 8.649 17,294,374 +0.15(+1.76%)
Jun 24, 2004 8.560 8.676 8.492 8.499 10,956,253 -0.05(-0.64%)
Jun 23, 2004 8.370 8.594 8.329 8.554 15,346,308 +0.22(+2.61%)
Jun 22, 2004 8.227 8.451 8.220 8.336 12,784,695 +0.13(+1.58%)
Jun 21, 2004 8.472 8.499 8.200 8.206 9,042,869 -0.24(-2.82%)
Jun 18, 2004 8.336 8.485 8.288 8.445 17,834,736 +0.25(+3.07%)
Jun 17, 2004 8.275 8.356 8.172 8.193 11,076,611 -0.16(-1.95%)
Jun 16, 2004 8.322 8.438 8.240 8.356 12,460,948 -0.19(-2.23%)
Jun 15, 2004 8.404 8.608 8.383 8.547 17,067,178 +0.38(+4.67%)
Jun 14, 2004 8.540 8.649 8.138 8.166 18,004,764 -0.57(-6.54%)
Jun 10, 2004 8.628 8.737 8.574 8.737 7,734,067 +0.11(+1.26%)
Jun 09, 2004 8.710 8.812 8.554 8.628 9,894,487 -0.22(-2.54%)
Jun 08, 2004 8.758 8.853 8.642 8.853 16,215,266 +0.10(+1.09%)
Jun 07, 2004 8.465 8.771 8.458 8.758 22,849,358 +0.39(+4.63%)
Jun 04, 2004 8.295 8.404 8.234 8.370 7,953,181 +0.21(+2.59%)
Jun 03, 2004 8.417 8.424 8.152 8.159 10,711,569 -0.26(-3.07%)
Jun 02, 2004 8.336 8.472 8.288 8.417 8,464,592 +0.08(+0.98%)
Jun 01, 2004 8.247 8.431 8.234 8.336 8,368,482 -0.10(-1.13%)
May 28, 2004 8.343 8.445 8.295 8.431 7,113,026 +0.14(+1.64%)
May 27, 2004 8.594 8.662 8.261 8.295 17,453,528 -0.30(-3.48%)
May 26, 2004 8.138 8.649 8.132 8.594 17,457,496 +0.17(+2.02%)
May 25, 2004 8.166 8.431 8.057 8.424 11,213,281 +0.18(+2.23%)
May 24, 2004 8.200 8.315 8.166 8.240 11,833,882 +0.14(+1.76%)
May 21, 2004 7.982 8.186 7.975 8.098 17,361,092 +0.17(+2.15%)
May 20, 2004 7.832 7.934 7.723 7.927 15,532,062 +0.16(+2.10%)
May 19, 2004 7.730 7.941 7.635 7.764 18,218,440 +0.27(+3.54%)
May 18, 2004 7.485 7.642 7.478 7.499 14,417,538 +0.10(+1.38%)
May 17, 2004 7.519 7.580 7.383 7.397 11,947,333 -0.30(-3.89%)
May 14, 2004 7.907 7.968 7.655 7.696 10,686,733 -0.22(-2.75%)
May 13, 2004 7.662 7.955 7.621 7.914 10,324,337 +0.12(+1.48%)
May 12, 2004 7.853 7.853 7.526 7.798 10,966,246 -0.01(-0.17%)
May 11, 2004 7.683 7.853 7.621 7.812 11,266,333 +0.19(+2.50%)
May 10, 2004 7.567 7.689 7.417 7.621 12,490,193 -0.25(-3.20%)
May 07, 2004 7.710 8.036 7.710 7.873 13,248,052 +0.03(+0.35%)
May 06, 2004 7.900 7.968 7.669 7.846 9,015,388 -0.17(-2.12%)
May 05, 2004 8.050 8.091 7.873 8.016 11,339,371 +0.18(+2.35%)
May 04, 2004 7.927 7.975 7.662 7.832 12,994,991 +0.18(+2.31%)
May 03, 2004 7.492 7.812 7.492 7.655 20,763,740 +0.15(+1.99%)
Apr 30, 2004 7.723 7.744 7.417 7.506 15,561,600 -0.12(-1.61%)
Apr 29, 2004 7.866 7.955 7.519 7.628 17,442,506 -0.29(-3.61%)
Apr 28, 2004 8.132 8.166 7.893 7.914 13,693,332 -0.29(-3.57%)
Apr 27, 2004 8.172 8.234 8.098 8.206 16,178,527 +0.01(+0.08%)
Apr 26, 2004 8.329 8.356 8.152 8.200 19,563,688 -0.05(-0.66%)
Apr 23, 2004 7.893 8.336 7.866 8.254 54,508,072 +1.28(+18.34%)
Apr 22, 2004 6.934 7.111 6.859 6.975 23,398,390 +0.03(+0.49%)
Apr 21, 2004 7.097 7.199 6.859 6.941 17,796,674 -0.07(-1.07%)
Apr 20, 2004 7.247 7.376 6.995 7.016 10,403,987 -0.14(-2.00%)
Apr 19, 2004 7.131 7.242 7.050 7.159 11,136,569 +0.03(+0.38%)
Apr 16, 2004 7.383 7.386 7.131 7.131 14,311,875 -0.22(-2.96%)
Apr 15, 2004 7.485 7.601 7.288 7.349 8,180,524 -0.07(-1.01%)
Apr 14, 2004 7.438 7.553 7.281 7.424 7,411,055 -0.09(-1.18%)
Apr 13, 2004 7.778 7.812 7.478 7.512 12,205,243 -0.26(-3.33%)
Apr 12, 2004 7.764 7.819 7.703 7.771 5,293,548 +0.03(+0.35%)
Apr 08, 2004 7.825 7.859 7.642 7.744 9,527,681 +0.10(+1.25%)
Apr 07, 2004 7.662 8.349 7.519 7.648 12,285,041 -0.15(-1.92%)
Apr 06, 2004 7.927 7.962 7.717 7.798 10,075,685 -0.24(-2.96%)
Apr 05, 2004 8.077 8.186 7.927 8.036 8,508,239 -0.04(-0.51%)
Apr 02, 2004 8.091 8.125 7.941 8.077 8,512,794 +0.23(+2.95%)
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.