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

Corning (NY: GLW )

31.44 -0.09 (-0.29%)
Streaming Delayed Price Updated: 11:34 AM EDT, Apr 24, 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 (%)
Jul 31, 2002 1.765 1.701 1.129 1.129 340,321,280 -0.93(-45.21%)
Jul 26, 2002 2.153 2.195 1.906 2.061 13,330,048 -0.09(-4.26%)
Jul 25, 2002 2.294 2.386 2.118 2.153 11,200,935 -0.18(-7.86%)
Jul 24, 2002 2.202 2.527 2.096 2.336 14,128,678 +0.10(+4.42%)
Jul 23, 2002 2.470 2.470 2.195 2.237 16,798,428 -0.08(-3.35%)
Jul 22, 2002 2.470 2.612 2.315 2.315 12,732,599 -0.23(-8.89%)
Jul 19, 2002 2.788 2.788 2.407 2.541 11,259,873 -0.37(-12.62%)
Jul 17, 2002 2.929 2.993 2.830 2.908 13,342,091 +0.28(+10.75%)
Jul 12, 2002 2.717 2.739 2.583 2.626 9,326,273 -0.06(-2.11%)
Jul 11, 2002 2.541 2.802 2.513 2.682 11,486,130 +0.08(+3.26%)
Jul 10, 2002 2.668 2.732 2.520 2.597 6,532,131 -0.05(-1.87%)
Jul 09, 2002 2.682 2.732 2.633 2.647 7,282,308 -0.04(-1.32%)
Jul 08, 2002 2.612 2.816 2.612 2.682 5,759,145 +0.14(+5.56%)
Jul 05, 2002 2.541 2.597 2.477 2.541 3,385,215 +0.04(+1.41%)
Jul 04, 2002 2.350 2.513 2.273 2.506 13,041,170 +0.00(+0.00%)
Jul 03, 2002 2.350 2.513 2.273 2.506 13,041,028 +0.00(+0.00%)
Jul 02, 2002 2.365 2.527 2.259 2.506 9,988,469 +0.07(+2.90%)
Jul 01, 2002 2.506 2.590 2.407 2.435 7,798,010 -0.07(-2.82%)
Jun 28, 2002 2.294 2.732 2.259 2.506 12,389,317 +0.28(+12.70%)
Jun 27, 2002 2.576 2.576 2.181 2.223 11,870,781 -0.06(-2.48%)
Jun 26, 2002 2.477 2.506 1.976 2.280 24,720,830 -0.40(-14.78%)
Jun 25, 2002 2.682 2.717 2.612 2.675 24,868,032 -0.06(-2.32%)
Jun 21, 2002 2.682 2.781 2.647 2.739 14,800,366 -0.01(-0.51%)
Jun 20, 2002 2.802 2.859 2.739 2.753 11,545,917 -0.05(-1.76%)
Jun 19, 2002 3.014 3.014 2.788 2.802 7,127,314 -0.14(-4.80%)
Jun 18, 2002 2.986 3.000 2.873 2.943 6,382,663 +0.00(+0.00%)
Jun 17, 2002 2.823 2.986 2.795 2.943 8,907,620 +0.20(+7.20%)
Jun 14, 2002 2.753 2.781 2.682 2.746 8,891,043 +0.01(+0.52%)
Jun 12, 2002 2.753 2.823 2.661 2.732 10,258,504 -0.02(-0.77%)
Jun 11, 2002 2.823 2.957 2.746 2.753 9,861,385 -0.05(-1.76%)
Jun 10, 2002 3.162 3.162 2.795 2.802 13,412,079 -0.36(-11.38%)
Jun 07, 2002 3.092 3.261 3.035 3.162 9,308,564 +0.01(+0.45%)
Jun 06, 2002 3.275 3.303 3.099 3.148 7,833,004 -0.13(-3.88%)
Jun 05, 2002 3.339 3.374 3.226 3.275 8,013,358 -0.11(-3.33%)
May 31, 2002 3.466 3.522 3.360 3.388 12,958,006 -0.42(-11.11%)
May 28, 2002 3.882 3.931 3.783 3.812 5,621,294 -0.13(-3.23%)
May 27, 2002 4.059 4.059 3.819 3.939 8,004,857 +0.00(+0.00%)
May 24, 2002 4.059 4.059 3.819 3.939 8,004,857 -0.05(-1.24%)
May 23, 2002 4.143 4.150 3.776 3.988 15,461,711 -0.16(-3.75%)
May 22, 2002 4.073 4.157 4.044 4.143 7,321,694 -0.01(-0.34%)
May 21, 2002 4.249 4.369 4.115 4.157 7,696,145 -0.08(-1.83%)
May 20, 2002 4.334 4.362 4.094 4.235 5,733,927 -0.16(-3.69%)
May 17, 2002 4.404 4.496 4.313 4.397 5,542,380 +0.00(+0.00%)
May 16, 2002 4.390 4.440 4.355 4.397 5,573,549 +0.00(+0.00%)
May 15, 2002 4.482 4.482 4.362 4.397 7,670,643 -0.16(-3.41%)
May 14, 2002 4.411 4.553 4.235 4.553 10,959,660 +0.25(+5.74%)
May 13, 2002 4.341 4.447 4.164 4.306 20,129,948 -0.20(-4.39%)
May 10, 2002 4.722 4.722 4.496 4.503 12,294,819 -0.16(-3.48%)
May 09, 2002 4.771 4.771 4.623 4.666 7,376,098 -0.12(-2.51%)
May 08, 2002 4.595 4.849 4.595 4.786 18,482,110 +0.37(+8.31%)
May 07, 2002 4.623 4.630 4.411 4.419 11,125,989 -0.20(-4.28%)
May 06, 2002 4.800 4.800 4.235 4.616 7,279,049 -0.11(-2.39%)
May 03, 2002 4.743 4.764 4.623 4.729 8,137,467 +0.00(+0.00%)
May 02, 2002 4.821 4.898 4.588 4.729 12,742,091 -0.03(-0.59%)
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.