Indicators

Corning (NY: GLW )

44.50 +0.07 (+0.16%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	8.343	8.445	8.295	8.431	7,113,026	+0.14(+1.64%)
May 27, 2004	8.594	8.662	8.261	8.295	17,453,528	-0.30(-3.48%)
May 26, 2004	8.138	8.649	8.132	8.594	17,457,496	+0.17(+2.02%)
May 25, 2004	8.166	8.431	8.057	8.424	11,213,281	+0.18(+2.23%)
May 24, 2004	8.200	8.315	8.166	8.240	11,833,882	+0.14(+1.76%)
May 21, 2004	7.982	8.186	7.975	8.098	17,361,092	+0.17(+2.15%)
May 20, 2004	7.832	7.934	7.723	7.927	15,532,062	+0.16(+2.10%)
May 19, 2004	7.730	7.941	7.635	7.764	18,218,440	+0.27(+3.54%)
May 18, 2004	7.485	7.642	7.478	7.499	14,417,538	+0.10(+1.38%)
May 17, 2004	7.519	7.580	7.383	7.397	11,947,333	-0.30(-3.89%)
May 14, 2004	7.907	7.968	7.655	7.696	10,686,733	-0.22(-2.75%)
May 13, 2004	7.662	7.955	7.621	7.914	10,324,337	+0.12(+1.48%)
May 12, 2004	7.853	7.853	7.526	7.798	10,966,246	-0.01(-0.17%)
May 11, 2004	7.683	7.853	7.621	7.812	11,266,333	+0.19(+2.50%)
May 10, 2004	7.567	7.689	7.417	7.621	12,490,193	-0.25(-3.20%)
May 07, 2004	7.710	8.036	7.710	7.873	13,248,052	+0.03(+0.35%)
May 06, 2004	7.900	7.968	7.669	7.846	9,015,388	-0.17(-2.12%)
May 05, 2004	8.050	8.091	7.873	8.016	11,339,371	+0.18(+2.35%)
May 04, 2004	7.927	7.975	7.662	7.832	12,994,991	+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.