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

Corning (NY: GLW )

31.21 +0.30 (+0.97%)
Streaming Delayed Price Updated: 12:10 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 (%)
May 30, 2003 4.828 5.188 4.800 5.160 31,709,442 +0.33(+6.87%)
May 29, 2003 4.482 4.870 4.482 4.828 25,939,106 +0.38(+8.57%)
May 28, 2003 4.588 4.588 4.411 4.447 15,057,225 -0.09(-2.02%)
May 27, 2003 4.270 4.539 4.242 4.539 15,138,264 +0.29(+6.81%)
May 23, 2003 4.228 4.341 4.186 4.249 9,836,592 +0.01(+0.33%)
May 22, 2003 4.037 4.277 4.030 4.235 14,380,295 +0.19(+4.71%)
May 21, 2003 4.129 4.221 4.037 4.044 9,257,844 -0.18(-4.18%)
May 20, 2003 4.235 4.306 4.101 4.221 11,489,813 -0.02(-0.50%)
May 19, 2003 4.306 4.369 4.235 4.242 10,249,720 -0.20(-4.45%)
May 16, 2003 4.376 4.440 4.242 4.440 11,627,806 +0.06(+1.29%)
May 15, 2003 4.411 4.447 4.341 4.383 11,777,558 -0.04(-0.80%)
May 14, 2003 4.390 4.673 4.320 4.419 15,858,122 +0.08(+1.79%)
May 13, 2003 4.235 4.411 4.214 4.341 22,571,174 +0.12(+2.84%)
May 12, 2003 4.101 4.221 4.101 4.221 10,757,772 +0.06(+1.36%)
May 09, 2003 4.094 4.164 4.073 4.164 7,653,925 +0.09(+2.25%)
May 08, 2003 4.115 4.200 4.030 4.073 11,193,426 -0.09(-2.20%)
May 07, 2003 4.066 4.207 4.066 4.164 26,369,518 +0.14(+3.51%)
May 06, 2003 3.974 4.108 3.946 4.023 21,065,438 +0.06(+1.42%)
May 05, 2003 3.882 3.981 3.861 3.967 19,482,770 +0.13(+3.50%)
May 02, 2003 3.833 3.847 3.776 3.833 13,452,882 -0.01(-0.18%)
May 01, 2003 3.896 3.896 3.755 3.840 8,198,246 +0.01(+0.37%)
Apr 30, 2003 3.790 3.826 3.720 3.826 19,099,678 +0.00(+0.00%)
Apr 29, 2003 3.804 3.868 3.776 3.826 31,559,974 -0.18(-4.41%)
Apr 28, 2003 4.235 4.235 3.995 4.002 9,196,356 -0.05(-1.22%)
Apr 25, 2003 4.073 4.094 3.981 4.051 8,086,180 -0.06(-1.37%)
Apr 24, 2003 4.136 4.256 4.080 4.108 13,992,810 -0.04(-1.02%)
Apr 23, 2003 4.306 4.341 4.059 4.150 20,424,068 -0.23(-5.31%)
Apr 22, 2003 4.249 4.411 4.228 4.383 21,918,612 +0.07(+1.64%)
Apr 21, 2003 4.235 4.327 4.207 4.313 16,543,694 +0.08(+1.83%)
Apr 17, 2003 4.101 4.235 4.080 4.235 13,653,212 +0.14(+3.45%)
Apr 16, 2003 4.235 4.270 4.080 4.094 8,163,677 -0.13(-3.01%)
Apr 15, 2003 4.129 4.235 4.122 4.221 13,212,457 +0.13(+3.10%)
Apr 14, 2003 4.009 4.101 3.974 4.094 5,758,012 +0.08(+2.11%)
Apr 11, 2003 4.094 4.136 3.995 4.009 6,836,169 -0.08(-2.07%)
Apr 10, 2003 3.917 4.094 3.889 4.094 7,080,561 +0.18(+4.50%)
Apr 09, 2003 4.150 4.150 3.917 3.917 7,781,717 -0.14(-3.48%)
Apr 08, 2003 4.129 4.129 4.016 4.059 9,741,952 -0.07(-1.71%)
Apr 07, 2003 4.164 4.306 4.115 4.129 12,368,065 +0.07(+1.74%)
Apr 04, 2003 4.164 4.164 3.960 4.059 7,803,535 -0.07(-1.71%)
Apr 03, 2003 4.164 4.200 4.129 4.129 7,895,767 -0.04(-0.85%)
Apr 02, 2003 4.200 4.228 4.164 4.164 11,984,689 +0.03(+0.68%)
Apr 01, 2003 4.150 4.186 4.073 4.136 11,554,843 +0.01(+0.34%)
Mar 31, 2003 4.136 4.221 4.108 4.122 10,678,291 -0.11(-2.67%)
Mar 28, 2003 4.284 4.334 4.207 4.235 14,205,325 -0.01(-0.33%)
Mar 27, 2003 4.080 4.299 4.080 4.249 13,587,757 +0.01(+0.33%)
Mar 26, 2003 4.221 4.256 4.164 4.235 10,386,721 +0.08(+1.87%)
Mar 25, 2003 4.150 4.235 4.108 4.157 12,044,902 -0.01(-0.17%)
Mar 24, 2003 4.235 4.270 4.108 4.164 12,484,382 -0.16(-3.59%)
Mar 21, 2003 4.440 4.517 4.306 4.320 20,068,178 -0.02(-0.49%)
Mar 20, 2003 4.348 4.369 4.249 4.341 21,271,010 -0.07(-1.60%)
Mar 19, 2003 4.299 4.447 4.270 4.411 30,061,038 +0.18(+4.17%)
Mar 18, 2003 4.164 4.249 4.150 4.235 22,704,634 +0.14(+3.45%)
Mar 17, 2003 4.094 4.164 3.847 4.094 25,142,458 -0.06(-1.53%)
Mar 14, 2003 4.242 4.277 4.115 4.157 32,120,446 +0.13(+3.33%)
Mar 13, 2003 3.917 4.044 3.868 4.023 20,037,434 +0.19(+4.97%)
Mar 12, 2003 3.882 3.931 3.762 3.833 18,703,692 -0.03(-0.73%)
Mar 11, 2003 4.016 4.129 3.840 3.861 13,472,008 -0.04(-1.08%)
Mar 10, 2003 4.087 4.228 3.889 3.903 18,158,662 -0.18(-4.49%)
Mar 07, 2003 3.720 4.115 3.706 4.087 21,660,336 +0.20(+5.27%)
Mar 06, 2003 3.755 3.953 3.699 3.882 20,387,516 +0.08(+2.23%)
Mar 05, 2003 3.607 3.812 3.593 3.797 19,974,530 +0.25(+7.17%)
Mar 04, 2003 3.656 3.656 3.515 3.543 9,802,589 -0.06(-1.57%)
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.