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

Corning (NY: GLW )

44.50 +0.07 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 27, 2004 8.730 8.744 8.505 8.540 9,665,968 -0.06(-0.71%)
Feb 26, 2004 8.608 8.737 8.506 8.601 11,989,363 +0.05(+0.56%)
Feb 25, 2004 8.377 8.622 8.356 8.554 11,566,273 +0.18(+2.11%)
Feb 24, 2004 8.417 8.458 8.200 8.377 12,535,309 -0.12(-1.36%)
Feb 23, 2004 8.751 8.941 8.404 8.492 16,518,733 -0.29(-3.26%)
Feb 20, 2004 8.853 8.853 8.615 8.778 22,884,628 -0.07(-0.85%)
Feb 19, 2004 8.996 9.071 8.764 8.853 18,398,758 -0.12(-1.29%)
Feb 18, 2004 8.798 8.982 8.730 8.969 19,322,972 +0.24(+2.81%)
Feb 17, 2004 8.588 8.819 8.567 8.724 13,411,174 +0.28(+3.30%)
Feb 13, 2004 8.710 8.778 8.397 8.445 12,848,916 -0.16(-1.90%)
Feb 12, 2004 8.710 8.764 8.513 8.608 11,338,783 -0.14(-1.63%)
Feb 11, 2004 8.628 8.778 8.533 8.751 13,278,325 +0.12(+1.42%)
Feb 10, 2004 8.601 8.628 8.438 8.628 13,535,500 -0.02(-0.24%)
Feb 09, 2004 8.717 8.873 8.574 8.649 17,043,370 +0.06(+0.71%)
Feb 06, 2004 8.234 8.635 8.213 8.588 24,563,616 +0.54(+6.77%)
Feb 05, 2004 8.206 8.322 8.043 8.043 13,669,672 -0.12(-1.42%)
Feb 04, 2004 8.295 8.302 8.009 8.159 17,514,222 -0.33(-3.93%)
Feb 03, 2004 8.567 8.581 8.356 8.492 12,154,396 -0.10(-1.11%)
Feb 02, 2004 8.792 8.867 8.533 8.588 12,230,960 -0.20(-2.32%)
Jan 30, 2004 8.574 8.867 8.472 8.792 13,779,155 +0.30(+3.53%)
Jan 29, 2004 8.717 8.812 8.315 8.492 19,720,198 -0.27(-3.03%)
Jan 28, 2004 9.105 9.180 8.717 8.758 16,130,178 -0.33(-3.60%)
Jan 27, 2004 9.132 9.180 8.928 9.084 23,437,482 -0.05(-0.52%)
Jan 26, 2004 8.914 9.159 8.819 9.132 15,546,317 +0.13(+1.44%)
Jan 23, 2004 8.608 9.030 8.506 9.003 29,874,210 +0.22(+2.56%)
Jan 22, 2004 9.050 9.064 8.683 8.778 21,041,636 -0.33(-3.66%)
Jan 21, 2004 9.248 9.254 9.043 9.111 18,990,996 -0.27(-2.83%)
Jan 20, 2004 9.186 9.452 9.139 9.377 36,743,140 +0.25(+2.76%)
Jan 16, 2004 8.506 9.186 8.451 9.125 36,720,216 +0.67(+7.97%)
Jan 15, 2004 8.349 8.479 8.336 8.451 14,484,697 +0.09(+1.06%)
Jan 14, 2004 8.227 8.363 8.206 8.363 12,814,969 +0.15(+1.82%)
Jan 13, 2004 8.193 8.329 8.132 8.213 17,055,126 -0.03(-0.41%)
Jan 12, 2004 8.200 8.281 8.070 8.247 18,879,014 +0.08(+1.00%)
Jan 09, 2004 8.030 8.329 8.002 8.166 23,960,502 -0.01(-0.08%)
Jan 08, 2004 7.771 8.179 7.261 8.172 36,471,416 +0.40(+5.17%)
Jan 07, 2004 7.805 7.914 7.553 7.771 21,218,574 -0.03(-0.44%)
Jan 06, 2004 7.553 7.859 7.431 7.805 26,068,458 +0.31(+4.18%)
Jan 05, 2004 7.077 7.499 7.050 7.492 26,545,334 +0.50(+7.21%)
Jan 02, 2004 7.165 7.206 6.941 6.988 12,610,110 -0.11(-1.53%)
Dec 31, 2003 7.043 7.145 7.016 7.097 9,175,572 +0.06(+0.87%)
Dec 30, 2003 7.056 7.193 7.009 7.036 9,721,224 -0.04(-0.58%)
Dec 29, 2003 6.982 7.070 6.941 7.077 10,749,190 +0.10(+1.36%)
Dec 26, 2003 6.995 7.056 6.941 6.982 3,413,817 +0.04(+0.59%)
Dec 24, 2003 7.009 7.009 6.934 6.941 3,554,161 -0.07(-0.97%)
Dec 23, 2003 7.097 7.166 6.941 7.009 9,811,162 -0.04(-0.58%)
Dec 22, 2003 7.063 7.111 7.009 7.050 11,723,811 -0.05(-0.67%)
Dec 19, 2003 7.220 7.240 7.070 7.097 16,849,974 -0.08(-1.14%)
Dec 18, 2003 6.805 7.288 6.995 7.179 27,566,982 +0.37(+5.50%)
Dec 17, 2003 6.859 6.995 6.730 6.805 24,181,674 -0.16(-2.34%)
Dec 16, 2003 7.240 7.315 6.961 6.968 19,569,126 -0.38(-5.19%)
Dec 15, 2003 7.492 7.628 7.329 7.349 16,022,311 +0.01(+0.19%)
Dec 12, 2003 7.233 7.356 7.152 7.335 11,196,675 +0.19(+2.67%)
Dec 11, 2003 6.886 7.186 6.805 7.145 16,267,142 +0.29(+4.17%)
Dec 10, 2003 6.941 7.002 6.791 6.859 20,560,646 +0.13(+1.92%)
Dec 09, 2003 7.111 7.274 6.703 6.730 21,997,888 -0.38(-5.36%)
Dec 08, 2003 7.111 7.227 6.859 7.111 17,461,022 -0.05(-0.76%)
Dec 05, 2003 7.315 7.349 7.138 7.165 12,611,433 -0.22(-2.95%)
Dec 04, 2003 7.512 7.635 7.267 7.383 14,726,736 -0.13(-1.72%)
Dec 03, 2003 7.730 7.757 7.492 7.512 10,050,849 -0.16(-2.13%)
Dec 02, 2003 7.798 7.825 7.655 7.676 14,677,358 -0.18(-2.34%)
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.