Indicators

Corning (NY: GLW )

31.27 +0.36 (+1.16%)

Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	8.894	9.197	8.788	9.120	13,283,778	+0.31(+3.53%)
Jan 29, 2004	9.042	9.141	8.625	8.809	19,011,232	-0.28(-3.03%)
Jan 28, 2004	9.444	9.522	9.042	9.084	15,550,278	-0.34(-3.60%)
Jan 27, 2004	9.472	9.522	9.261	9.423	22,594,876	-0.05(-0.52%)
Jan 26, 2004	9.247	9.501	9.148	9.472	14,987,407	+0.13(+1.44%)
Jan 23, 2004	8.929	9.367	8.823	9.338	28,800,196	+0.23(+2.56%)
Jan 22, 2004	9.388	9.402	9.007	9.105	20,285,164	-0.35(-3.66%)
Jan 21, 2004	9.592	9.600	9.381	9.451	18,308,246	-0.28(-2.83%)
Jan 20, 2004	9.529	9.804	9.480	9.727	35,422,180	+0.26(+2.76%)
Jan 16, 2004	8.823	9.529	8.767	9.465	35,400,080	+0.70(+7.97%)
Jan 15, 2004	8.661	8.795	8.647	8.767	13,963,955	+0.09(+1.06%)
Jan 14, 2004	8.534	8.675	8.512	8.675	12,354,255	+0.16(+1.82%)
Jan 13, 2004	8.498	8.640	8.435	8.520	16,441,974	-0.04(-0.41%)
Jan 12, 2004	8.505	8.590	8.371	8.555	18,200,290	+0.08(+1.00%)
Jan 09, 2004	8.329	8.640	8.301	8.470	23,099,094	-0.01(-0.08%)
Jan 08, 2004	8.061	8.484	7.531	8.477	35,160,224	+0.42(+5.17%)
Jan 07, 2004	8.096	8.209	7.835	8.061	20,455,740	-0.04(-0.44%)
Jan 06, 2004	7.835	8.153	7.708	8.096	25,131,264	+0.32(+4.18%)
Jan 05, 2004	7.341	7.778	7.313	7.771	25,590,996	+0.52(+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.