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

Corning (NY: GLW )

31.25 +0.34 (+1.10%)
Streaming Delayed Price Updated: 3:34 PM EDT, Apr 19, 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, 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%)
Nov 03, 2003 7.750 7.927 7.764 7.919 8,643,295 +0.17(+2.19%)
Oct 31, 2003 7.905 7.934 7.439 7.750 8,672,153 -0.16(-1.96%)
Oct 30, 2003 7.962 8.011 7.927 7.905 14,623,979 -0.06(-0.71%)
Oct 29, 2003 7.934 7.976 7.884 7.962 18,963,952 +0.02(+0.27%)
Oct 28, 2003 7.743 8.011 7.708 7.941 21,820,148 +0.34(+4.46%)
Oct 27, 2003 7.447 7.637 7.362 7.602 11,205,469 +0.27(+3.66%)
Oct 24, 2003 7.411 7.439 7.270 7.334 10,798,291 -0.15(-1.98%)
Oct 23, 2003 7.221 7.482 7.150 7.482 21,014,718 +0.14(+1.92%)
Oct 22, 2003 7.552 7.581 7.270 7.341 15,929,526 -0.27(-3.53%)
Oct 21, 2003 7.623 7.672 7.552 7.609 14,948,417 -0.01(-0.09%)
Oct 20, 2003 7.764 7.764 7.552 7.616 18,267,754 -0.15(-1.91%)
Oct 17, 2003 7.835 7.849 7.679 7.764 13,692,740 +0.00(+0.00%)
Oct 16, 2003 7.588 7.835 7.538 7.764 19,481,354 +0.04(+0.46%)
Oct 15, 2003 7.877 7.948 7.694 7.729 28,621,606 -0.15(-1.88%)
Oct 14, 2003 7.835 7.877 7.778 7.877 14,844,144 +0.08(+1.00%)
Oct 13, 2003 7.729 7.856 7.736 7.799 23,023,404 +0.07(+0.91%)
Oct 10, 2003 7.602 7.750 7.567 7.729 23,895,848 +0.13(+1.67%)
Oct 09, 2003 7.489 7.708 7.545 7.602 16,421,569 +0.11(+1.51%)
Oct 08, 2003 7.496 7.524 7.200 7.489 16,207,354 -0.01(-0.09%)
Oct 07, 2003 7.080 7.517 6.988 7.496 23,149,638 +0.29(+4.02%)
Oct 06, 2003 6.917 7.178 6.847 7.207 16,357,673 +0.29(+4.18%)
Oct 03, 2003 6.776 7.016 6.776 6.917 19,544,542 +0.21(+3.16%)
Oct 02, 2003 6.557 6.705 6.515 6.705 14,855,903 +0.11(+1.60%)
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.