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

Corning (NY: GLW )

31.23 -0.06 (-0.19%)
Streaming Delayed Price Updated: 9:43 AM EDT, Apr 16, 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 (%)
Dec 31, 2002 2.188 2.407 2.188 2.336 13,110,511 +0.14(+6.43%)
Dec 30, 2002 2.266 2.287 2.188 2.195 10,219,795 -0.08(-3.42%)
Dec 27, 2002 2.343 2.343 2.230 2.273 9,930,921 +0.07(+3.20%)
Dec 26, 2002 2.294 2.358 2.195 2.202 7,920,851 -0.09(-4.00%)
Dec 24, 2002 2.329 2.358 2.273 2.294 4,578,336 -0.07(-2.98%)
Dec 23, 2002 2.294 2.400 2.202 2.365 11,341,853 +0.07(+3.08%)
Dec 20, 2002 2.456 2.470 2.259 2.294 13,740,676 -0.07(-2.98%)
Dec 19, 2002 2.485 2.583 2.266 2.365 13,144,654 -0.17(-6.69%)
Dec 18, 2002 2.576 2.703 2.506 2.534 10,492,234 -0.10(-3.75%)
Dec 17, 2002 2.718 2.739 2.612 2.633 7,654,787 -0.12(-4.36%)
Dec 16, 2002 2.654 2.802 2.647 2.753 7,811,195 +0.10(+3.72%)
Dec 13, 2002 2.654 2.710 2.541 2.654 6,463,450 -0.11(-3.84%)
Dec 12, 2002 2.823 2.929 2.718 2.760 9,575,461 -0.06(-2.25%)
Dec 11, 2002 2.647 2.922 2.555 2.823 14,600,921 +0.18(+6.67%)
Dec 10, 2002 2.435 2.647 2.435 2.647 11,329,669 +0.27(+11.28%)
Dec 09, 2002 2.612 2.654 2.350 2.379 17,098,492 -0.34(-12.47%)
Dec 06, 2002 2.654 2.802 2.541 2.718 13,856,707 -0.07(-2.53%)
Dec 05, 2002 3.028 3.099 2.718 2.788 19,710,960 -0.20(-6.62%)
Dec 04, 2002 2.823 3.014 2.718 2.986 27,803,662 -0.19(-6.00%)
Dec 03, 2002 3.522 3.522 3.148 3.176 19,824,866 -0.35(-9.82%)
Dec 02, 2002 3.332 3.515 3.247 3.522 29,630,688 +0.40(+12.64%)
Nov 29, 2002 2.979 3.155 2.929 3.127 13,245,101 +0.22(+7.52%)
Nov 27, 2002 2.718 2.936 2.612 2.908 21,478,768 +0.26(+9.87%)
Nov 26, 2002 2.859 2.922 2.647 2.647 22,315,636 -0.25(-8.54%)
Nov 25, 2002 2.908 2.993 2.675 2.894 26,984,360 -0.01(-0.24%)
Nov 22, 2002 3.106 3.212 2.894 2.901 29,580,962 -0.31(-9.67%)
Nov 21, 2002 3.176 3.282 3.070 3.212 39,822,856 +0.23(+7.82%)
Nov 20, 2002 2.837 3.106 2.830 2.979 29,498,366 +0.19(+6.84%)
Nov 19, 2002 2.682 2.950 2.612 2.788 29,667,666 +0.11(+3.95%)
Nov 18, 2002 2.470 2.753 2.463 2.682 28,567,426 +0.29(+12.09%)
Nov 15, 2002 2.379 2.407 2.209 2.393 17,193,838 +0.01(+0.59%)
Nov 14, 2002 2.118 2.435 2.118 2.379 34,985,684 +0.30(+14.63%)
Nov 13, 2002 1.927 2.075 1.878 2.075 37,289,160 +0.25(+13.51%)
Nov 12, 2002 1.906 1.906 1.772 1.828 20,715,004 +0.30(+19.91%)
Nov 11, 2002 1.694 1.694 1.525 1.525 8,889,051 -0.17(-10.00%)
Nov 08, 2002 1.856 1.885 1.638 1.694 12,066,940 -0.16(-8.40%)
Nov 07, 2002 1.976 1.976 1.765 1.849 16,134,825 -0.13(-6.76%)
Nov 06, 2002 1.743 1.998 1.694 1.983 27,222,798 +0.35(+21.65%)
Nov 05, 2002 1.546 1.638 1.525 1.631 9,373,009 +0.11(+7.44%)
Nov 04, 2002 1.511 1.631 1.496 1.518 18,807,504 +0.06(+4.37%)
Nov 01, 2002 1.341 1.461 1.327 1.454 11,601,399 +0.13(+10.16%)
Oct 31, 2002 1.419 1.511 1.320 1.320 16,868,412 -0.11(-7.43%)
Oct 30, 2002 1.256 1.482 1.193 1.426 14,666,233 +0.10(+7.45%)
Oct 29, 2002 1.440 1.461 1.306 1.327 7,879,907 -0.10(-6.93%)
Oct 28, 2002 1.440 1.482 1.412 1.426 10,935,673 +0.04(+2.54%)
Oct 25, 2002 1.447 1.447 1.362 1.391 12,486,437 -0.02(-1.50%)
Oct 24, 2002 1.271 1.482 1.249 1.412 26,696,196 +0.20(+16.96%)
Oct 23, 2002 1.143 1.235 1.115 1.207 33,700,840 +0.07(+6.21%)
Oct 22, 2002 1.165 1.200 1.108 1.136 8,606,270 -0.03(-2.42%)
Oct 21, 2002 1.122 1.172 1.094 1.165 8,795,263 +0.07(+6.45%)
Oct 18, 2002 1.136 1.136 1.059 1.094 11,242,822 -0.04(-3.73%)
Oct 17, 2002 1.158 1.186 1.129 1.136 8,190,739 +0.06(+5.92%)
Oct 16, 2002 1.094 1.122 1.059 1.073 6,038,003 -0.09(-7.88%)
Oct 15, 2002 1.094 1.165 1.045 1.165 14,778,863 +0.14(+13.79%)
Oct 14, 2002 1.045 1.045 0.9670 1.023 6,435,399 -0.02(-2.03%)
Oct 11, 2002 1.016 1.080 0.9811 1.045 11,404,331 +0.10(+10.45%)
Oct 10, 2002 0.9388 1.002 0.8752 0.9458 10,641,416 +0.08(+8.94%)
Oct 09, 2002 0.7976 0.9670 0.7976 0.8682 17,980,128 +0.09(+11.82%)
Oct 08, 2002 0.9741 0.9811 0.7764 0.7764 20,012,300 -0.16(-17.29%)
Oct 07, 2002 1.023 1.023 0.8964 0.9388 7,388,581 +0.00(+0.00%)
Oct 04, 2002 0.9882 1.023 0.9176 0.9388 8,507,664 -0.02(-2.21%)
Oct 03, 2002 1.045 1.101 0.9599 0.9599 13,742,376 -0.16(-13.92%)
Oct 02, 2002 1.158 1.179 0.9882 1.115 7,869,706 -0.01(-1.25%)
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.