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

Corning (NY: GLW )

30.91 -0.07 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Feb 28, 2003 3.409 3.522 3.402 3.473 9,309,981 +0.08(+2.50%)
Feb 27, 2003 3.388 3.494 3.353 3.388 8,483,157 +0.04(+1.27%)
Feb 26, 2003 3.452 3.522 3.282 3.346 8,068,612 -0.07(-2.07%)
Feb 25, 2003 3.430 3.487 3.204 3.416 12,788,136 -0.04(-1.02%)
Feb 24, 2003 3.459 3.522 3.423 3.452 9,850,759 -0.07(-2.00%)
Feb 21, 2003 3.572 3.614 3.423 3.522 13,627,569 -0.11(-2.92%)
Feb 20, 2003 3.741 3.741 3.579 3.628 12,533,260 -0.05(-1.34%)
Feb 19, 2003 3.769 3.776 3.663 3.677 12,286,601 -0.03(-0.76%)
Feb 18, 2003 3.741 3.776 3.670 3.706 18,785,298 +0.05(+1.35%)
Feb 14, 2003 3.600 3.677 3.572 3.656 13,807,356 +0.09(+2.57%)
Feb 13, 2003 3.494 3.628 3.423 3.564 16,771,509 +0.07(+2.02%)
Feb 12, 2003 3.600 3.741 3.473 3.494 18,397,954 -0.28(-7.30%)
Feb 11, 2003 3.946 3.960 3.635 3.769 31,264,862 -0.04(-1.11%)
Feb 10, 2003 3.317 3.826 3.289 3.812 40,544,100 +0.59(+18.16%)
Feb 07, 2003 3.141 3.282 3.070 3.226 25,743,592 +0.26(+8.81%)
Feb 06, 2003 2.852 2.979 2.837 2.965 7,248,731 +0.11(+3.96%)
Feb 05, 2003 2.880 2.986 2.837 2.852 10,082,117 +0.01(+0.50%)
Feb 04, 2003 2.852 2.887 2.788 2.837 6,787,432 -0.06(-1.95%)
Feb 03, 2003 2.845 3.021 2.837 2.894 9,476,450 +0.01(+0.49%)
Jan 31, 2003 2.859 2.943 2.837 2.880 12,388,183 -0.04(-1.21%)
Jan 30, 2003 3.042 3.063 2.908 2.915 6,700,585 -0.16(-5.06%)
Jan 29, 2003 2.929 3.099 2.830 3.070 10,410,664 +0.13(+4.57%)
Jan 28, 2003 2.816 2.957 2.795 2.936 9,411,138 +0.16(+5.58%)
Jan 27, 2003 2.717 2.852 2.717 2.781 11,338,645 -0.04(-1.50%)
Jan 24, 2003 2.908 2.936 2.746 2.823 18,607,494 -0.25(-8.26%)
Jan 23, 2003 3.106 3.120 2.400 3.077 11,986,389 +0.20(+7.13%)
Jan 22, 2003 2.894 3.049 2.859 2.873 12,306,011 -0.02(-0.73%)
Jan 21, 2003 3.028 3.247 2.845 2.894 12,552,670 -0.13(-4.43%)
Jan 17, 2003 2.753 3.176 2.753 3.028 18,767,446 +0.10(+3.37%)
Jan 16, 2003 3.317 3.346 2.929 2.929 16,868,132 -0.40(-11.89%)
Jan 15, 2003 3.332 3.346 3.190 3.324 11,438,668 -0.01(-0.21%)
Jan 14, 2003 3.247 3.388 3.190 3.332 12,513,284 +0.08(+2.39%)
Jan 13, 2003 3.212 3.339 3.155 3.254 17,048,912 +0.07(+2.22%)
Jan 10, 2003 2.866 3.339 2.866 3.183 30,434,922 +0.18(+6.12%)
Jan 09, 2003 2.703 3.000 2.703 3.000 21,292,120 +0.34(+12.73%)
Jan 08, 2003 2.823 2.830 2.605 2.661 12,300,627 -0.17(-5.99%)
Jan 07, 2003 2.823 2.887 2.781 2.830 13,949,882 +0.04(+1.52%)
Jan 06, 2003 2.746 2.859 2.717 2.788 13,447,781 +0.10(+3.67%)
Jan 03, 2003 2.668 2.809 2.555 2.689 11,512,057 +0.04(+1.60%)
Jan 02, 2003 2.421 2.668 2.357 2.647 13,478,100 +0.31(+13.29%)
Dec 31, 2002 2.188 2.407 2.188 2.336 13,110,733 +0.14(+6.43%)
Dec 30, 2002 2.266 2.287 2.188 2.195 10,219,968 -0.08(-3.42%)
Dec 27, 2002 2.343 2.343 2.230 2.273 9,931,090 +0.07(+3.21%)
Dec 26, 2002 2.294 2.357 2.195 2.202 7,920,985 -0.09(-4.00%)
Dec 24, 2002 2.329 2.357 2.273 2.294 4,578,414 -0.07(-2.98%)
Dec 23, 2002 2.294 2.400 2.202 2.365 11,342,045 +0.07(+3.08%)
Dec 20, 2002 2.456 2.470 2.259 2.294 13,740,910 -0.07(-2.98%)
Dec 19, 2002 2.485 2.583 2.266 2.365 13,144,877 -0.17(-6.69%)
Dec 18, 2002 2.576 2.703 2.506 2.534 10,492,412 -0.10(-3.75%)
Dec 17, 2002 2.717 2.739 2.612 2.633 7,654,917 -0.12(-4.36%)
Dec 16, 2002 2.654 2.802 2.647 2.753 7,811,327 +0.10(+3.72%)
Dec 13, 2002 2.654 2.710 2.541 2.654 6,463,560 -0.11(-3.84%)
Dec 12, 2002 2.823 2.929 2.717 2.760 9,575,624 -0.06(-2.25%)
Dec 11, 2002 2.647 2.922 2.555 2.823 14,601,169 +0.18(+6.67%)
Dec 10, 2002 2.435 2.647 2.435 2.647 11,329,861 +0.27(+11.28%)
Dec 09, 2002 2.612 2.654 2.350 2.379 17,098,782 -0.34(-12.47%)
Dec 06, 2002 2.654 2.802 2.541 2.717 13,856,943 -0.07(-2.53%)
Dec 05, 2002 3.028 3.099 2.717 2.788 19,711,294 -0.20(-6.62%)
Dec 04, 2002 2.823 3.014 2.717 2.986 27,804,134 -0.19(-6.00%)
Dec 03, 2002 3.522 3.522 3.148 3.176 19,825,202 -0.35(-9.82%)
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.