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 (%)
Jan 30, 2004 8.894 9.197 8.788 9.119 13,284,003 +0.31(+3.53%)
Jan 29, 2004 9.042 9.141 8.625 8.809 19,011,554 -0.28(-3.03%)
Jan 28, 2004 9.444 9.522 9.042 9.084 15,550,542 -0.34(-3.60%)
Jan 27, 2004 9.472 9.522 9.261 9.423 22,595,258 -0.05(-0.52%)
Jan 26, 2004 9.246 9.501 9.148 9.472 14,987,662 +0.13(+1.44%)
Jan 23, 2004 8.929 9.366 8.823 9.338 28,800,684 +0.23(+2.56%)
Jan 22, 2004 9.388 9.402 9.006 9.105 20,285,508 -0.35(-3.66%)
Jan 21, 2004 9.592 9.599 9.381 9.451 18,308,556 -0.28(-2.83%)
Jan 20, 2004 9.529 9.804 9.479 9.726 35,422,780 +0.26(+2.76%)
Jan 16, 2004 8.823 9.529 8.766 9.465 35,400,680 +0.70(+7.97%)
Jan 15, 2004 8.661 8.795 8.646 8.766 13,964,192 +0.09(+1.06%)
Jan 14, 2004 8.534 8.675 8.512 8.675 12,354,464 +0.16(+1.82%)
Jan 13, 2004 8.498 8.639 8.435 8.519 16,442,253 -0.04(-0.41%)
Jan 12, 2004 8.505 8.590 8.371 8.555 18,200,600 +0.08(+1.00%)
Jan 09, 2004 8.329 8.639 8.301 8.470 23,099,486 -0.01(-0.08%)
Jan 08, 2004 8.061 8.484 7.531 8.477 35,160,820 +0.42(+5.17%)
Jan 07, 2004 8.096 8.209 7.835 8.061 20,456,088 -0.04(-0.44%)
Jan 06, 2004 7.835 8.152 7.708 8.096 25,131,692 +0.32(+4.18%)
Jan 05, 2004 7.341 7.778 7.312 7.771 25,591,432 +0.52(+7.21%)
Jan 02, 2004 7.432 7.475 7.200 7.249 12,156,968 -0.11(-1.53%)
Dec 31, 2003 7.305 7.411 7.277 7.362 8,845,849 +0.06(+0.87%)
Dec 30, 2003 7.319 7.461 7.270 7.298 9,371,893 -0.04(-0.58%)
Dec 29, 2003 7.242 7.334 7.200 7.341 10,362,919 +0.10(+1.36%)
Dec 26, 2003 7.256 7.319 7.200 7.242 3,291,142 +0.04(+0.59%)
Dec 24, 2003 7.270 7.270 7.192 7.200 3,426,443 -0.07(-0.97%)
Dec 23, 2003 7.362 7.433 7.200 7.270 9,458,599 -0.04(-0.58%)
Dec 22, 2003 7.327 7.376 7.270 7.312 11,302,517 -0.05(-0.67%)
Dec 19, 2003 7.489 7.510 7.334 7.362 16,244,473 -0.08(-1.14%)
Dec 18, 2003 7.058 7.559 7.256 7.447 26,576,366 +0.39(+5.50%)
Dec 17, 2003 7.115 7.256 6.981 7.058 23,312,708 -0.17(-2.34%)
Dec 16, 2003 7.510 7.588 7.221 7.228 18,865,912 -0.40(-5.19%)
Dec 15, 2003 7.771 7.912 7.602 7.623 15,446,552 +0.01(+0.19%)
Dec 12, 2003 7.503 7.630 7.418 7.609 10,794,324 +0.20(+2.67%)
Dec 11, 2003 7.143 7.454 7.058 7.411 15,682,585 +0.30(+4.17%)
Dec 10, 2003 7.200 7.263 7.044 7.115 19,821,802 +0.13(+1.92%)
Dec 09, 2003 7.376 7.545 6.952 6.981 21,207,398 -0.40(-5.36%)
Dec 08, 2003 7.376 7.496 7.115 7.376 16,833,564 -0.06(-0.76%)
Dec 05, 2003 7.588 7.623 7.404 7.432 12,158,243 -0.23(-2.95%)
Dec 04, 2003 7.792 7.919 7.538 7.658 14,197,533 -0.13(-1.72%)
Dec 03, 2003 8.018 8.047 7.771 7.792 9,689,673 -0.17(-2.13%)
Dec 02, 2003 8.089 8.117 7.941 7.962 14,149,929 -0.19(-2.34%)
Dec 01, 2003 8.124 8.216 8.103 8.152 10,123,911 +0.06(+0.70%)
Nov 28, 2003 8.047 8.118 7.990 8.096 3,289,442 +0.01(+0.17%)
Nov 26, 2003 8.061 8.166 7.984 8.082 8,184,361 +0.02(+0.26%)
Nov 25, 2003 8.018 8.166 8.061 8.061 13,806,931 +0.04(+0.53%)
Nov 24, 2003 7.814 8.047 7.785 8.018 11,813,119 +0.35(+4.60%)
Nov 21, 2003 7.651 7.842 7.602 7.665 8,657,419 +0.01(+0.18%)
Nov 20, 2003 7.722 7.948 7.552 7.651 14,723,294 -0.07(-0.91%)
Nov 19, 2003 7.574 7.764 7.439 7.722 17,688,438 +0.28(+3.80%)
Nov 18, 2003 7.835 7.983 7.312 7.439 25,328,054 -0.40(-5.05%)
Nov 17, 2003 8.011 8.032 7.658 7.835 29,124,840 -0.35(-4.23%)
Nov 14, 2003 8.294 8.392 7.764 8.181 9,320,606 -0.11(-1.36%)
Nov 13, 2003 8.343 8.378 8.272 8.294 13,084,381 +0.04(+0.51%)
Nov 12, 2003 8.152 8.294 8.174 8.251 15,894,674 +0.10(+1.21%)
Nov 11, 2003 8.406 8.421 8.124 8.152 11,275,315 -0.25(-3.02%)
Nov 10, 2003 8.470 8.682 8.399 8.406 16,340,813 -0.06(-0.75%)
Nov 07, 2003 8.477 8.710 8.435 8.470 15,663,458 -0.01(-0.08%)
Nov 06, 2003 8.421 8.519 8.336 8.477 13,224,783 +0.17(+2.04%)
Nov 05, 2003 7.955 8.330 8.138 8.308 13,281,453 +0.07(+0.86%)
Nov 04, 2003 7.955 8.244 7.927 8.237 20,940,054 +0.32(+4.01%)
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.