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

Corning (NY: GLW )

31.27 +0.36 (+1.18%)
Streaming Delayed Price Updated: 11:31 AM EDT, Apr 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 (%)
Jun 30, 2004 9.134 9.310 9.127 9.218 12,120,209 +0.11(+1.16%)
Jun 29, 2004 8.823 9.127 8.816 9.112 10,207,611 +0.30(+3.36%)
Jun 28, 2004 9.035 9.105 8.788 8.816 7,980,637 -0.16(-1.73%)
Jun 25, 2004 8.851 9.063 8.837 8.971 16,672,620 +0.16(+1.76%)
Jun 24, 2004 8.880 9.000 8.809 8.816 10,562,362 -0.06(-0.64%)
Jun 23, 2004 8.682 8.915 8.640 8.872 14,794,589 +0.23(+2.61%)
Jun 22, 2004 8.534 8.767 8.527 8.647 12,325,070 +0.13(+1.58%)
Jun 21, 2004 8.788 8.816 8.505 8.512 8,717,767 -0.25(-2.82%)
Jun 18, 2004 8.647 8.802 8.597 8.760 17,193,554 +0.26(+3.07%)
Jun 17, 2004 8.583 8.668 8.477 8.498 10,678,393 -0.17(-1.95%)
Jun 16, 2004 8.632 8.752 8.548 8.668 12,012,962 -0.20(-2.23%)
Jun 15, 2004 8.717 8.929 8.696 8.865 16,453,592 +0.40(+4.67%)
Jun 14, 2004 8.858 8.971 8.442 8.470 17,357,472 -0.59(-6.54%)
Jun 10, 2004 8.950 9.063 8.894 9.063 7,456,018 +0.11(+1.26%)
Jun 09, 2004 9.035 9.141 8.872 8.950 9,538,768 -0.23(-2.54%)
Jun 08, 2004 9.084 9.183 8.964 9.183 15,632,307 +0.10(+1.09%)
Jun 07, 2004 8.781 9.098 8.774 9.084 22,027,896 +0.40(+4.63%)
Jun 04, 2004 8.604 8.717 8.541 8.682 7,667,254 +0.22(+2.59%)
Jun 03, 2004 8.731 8.738 8.456 8.463 10,326,475 -0.27(-3.07%)
Jun 02, 2004 8.647 8.788 8.597 8.731 8,160,280 +0.08(+0.98%)
Jun 01, 2004 8.555 8.745 8.541 8.647 8,067,625 -0.10(-1.13%)
May 28, 2004 8.654 8.760 8.604 8.745 6,857,304 +0.14(+1.64%)
May 27, 2004 8.915 8.985 8.569 8.604 16,826,052 -0.31(-3.48%)
May 26, 2004 8.442 8.971 8.435 8.915 16,829,878 +0.18(+2.02%)
May 25, 2004 8.470 8.745 8.357 8.738 10,810,150 +0.19(+2.23%)
May 24, 2004 8.505 8.625 8.470 8.548 11,408,439 +0.15(+1.76%)
May 21, 2004 8.280 8.491 8.273 8.400 16,736,940 +0.18(+2.15%)
May 20, 2004 8.124 8.230 8.011 8.223 14,973,665 +0.17(+2.10%)
May 19, 2004 8.018 8.237 7.920 8.054 17,563,466 +0.28(+3.54%)
May 18, 2004 7.764 7.927 7.757 7.778 13,899,210 +0.11(+1.38%)
May 17, 2004 7.800 7.863 7.658 7.673 11,517,812 -0.31(-3.89%)
May 14, 2004 8.202 8.265 7.941 7.983 10,302,532 -0.23(-2.75%)
May 13, 2004 7.948 8.251 7.905 8.209 9,953,164 +0.12(+1.48%)
May 12, 2004 8.145 8.145 7.807 8.089 10,571,996 -0.01(-0.17%)
May 11, 2004 7.969 8.145 7.905 8.103 10,861,294 +0.20(+2.50%)
May 10, 2004 7.849 7.976 7.694 7.905 12,041,155 -0.26(-3.20%)
May 07, 2004 7.997 8.336 7.997 8.167 12,771,768 +0.03(+0.35%)
May 06, 2004 8.195 8.265 7.955 8.138 8,691,274 -0.18(-2.12%)
May 05, 2004 8.350 8.393 8.167 8.315 10,931,706 +0.19(+2.35%)
May 04, 2004 8.223 8.273 7.948 8.124 12,527,805 +0.18(+2.31%)
May 03, 2004 7.771 8.103 7.771 7.941 20,017,258 +0.16(+1.99%)
Apr 30, 2004 8.011 8.033 7.694 7.785 15,002,142 -0.13(-1.61%)
Apr 29, 2004 8.160 8.251 7.800 7.913 16,815,426 -0.30(-3.61%)
Apr 28, 2004 8.435 8.470 8.188 8.209 13,201,040 -0.30(-3.57%)
Apr 27, 2004 8.477 8.541 8.400 8.512 15,596,889 +0.01(+0.08%)
Apr 26, 2004 8.640 8.668 8.456 8.505 18,860,350 -0.06(-0.66%)
Apr 23, 2004 8.188 8.647 8.160 8.562 52,548,440 +1.33(+18.34%)
Apr 22, 2004 7.193 7.376 7.115 7.235 22,557,190 +0.04(+0.49%)
Apr 21, 2004 7.362 7.468 7.115 7.200 17,156,862 -0.08(-1.07%)
Apr 20, 2004 7.517 7.651 7.256 7.277 10,029,951 -0.15(-2.00%)
Apr 19, 2004 7.397 7.512 7.313 7.426 10,736,196 +0.03(+0.38%)
Apr 16, 2004 7.658 7.662 7.397 7.397 13,797,346 -0.23(-2.96%)
Apr 15, 2004 7.764 7.884 7.560 7.623 7,886,424 -0.08(-1.01%)
Apr 14, 2004 7.715 7.835 7.553 7.701 7,144,619 -0.09(-1.18%)
Apr 13, 2004 8.068 8.103 7.757 7.793 11,766,449 -0.27(-3.33%)
Apr 12, 2004 8.054 8.110 7.990 8.061 5,103,238 +0.03(+0.35%)
Apr 08, 2004 8.117 8.153 7.927 8.033 9,185,149 +0.10(+1.25%)
Apr 07, 2004 7.948 8.661 7.800 7.934 11,843,378 -0.16(-1.92%)
Apr 06, 2004 8.223 8.258 8.004 8.089 9,713,452 -0.25(-2.96%)
Apr 05, 2004 8.378 8.491 8.223 8.336 8,202,357 -0.04(-0.51%)
Apr 02, 2004 8.393 8.428 8.237 8.378 8,206,749 +0.24(+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.