Indicators

Corning (NY: GLW )

31.33 -0.02 (-0.06%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	8.654	8.759	8.604	8.745	6,857,420	+0.14(+1.64%)
May 27, 2004	8.915	8.985	8.569	8.604	16,826,338	-0.31(-3.48%)
May 26, 2004	8.442	8.971	8.435	8.915	16,830,164	+0.18(+2.02%)
May 25, 2004	8.470	8.745	8.357	8.738	10,810,334	+0.19(+2.23%)
May 24, 2004	8.505	8.625	8.470	8.548	11,408,633	+0.15(+1.76%)
May 21, 2004	8.279	8.491	8.272	8.399	16,737,224	+0.18(+2.15%)
May 20, 2004	8.124	8.230	8.011	8.223	14,973,919	+0.17(+2.10%)
May 19, 2004	8.018	8.237	7.919	8.054	17,563,764	+0.28(+3.54%)
May 18, 2004	7.764	7.927	7.757	7.778	13,899,446	+0.11(+1.38%)
May 17, 2004	7.799	7.863	7.658	7.672	11,518,007	-0.31(-3.89%)
May 14, 2004	8.202	8.265	7.941	7.983	10,302,707	-0.23(-2.75%)
May 13, 2004	7.948	8.251	7.905	8.209	9,953,333	+0.12(+1.48%)
May 12, 2004	8.145	8.145	7.807	8.089	10,572,176	-0.01(-0.17%)
May 11, 2004	7.969	8.145	7.905	8.103	10,861,479	+0.20(+2.50%)
May 10, 2004	7.849	7.976	7.694	7.905	12,041,360	-0.26(-3.20%)
May 07, 2004	7.997	8.336	7.997	8.166	12,771,985	+0.03(+0.35%)
May 06, 2004	8.195	8.265	7.955	8.138	8,691,421	-0.18(-2.12%)
May 05, 2004	8.350	8.392	8.166	8.315	10,931,892	+0.19(+2.35%)
May 04, 2004	8.223	8.272	7.948	8.124	12,528,018	+0.18(+2.31%)

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.