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

Corning (NY: GLW )

31.41 -0.11 (-0.36%)
Streaming Delayed Price Updated: 12:55 PM EDT, Apr 25, 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 (%)
Sep 30, 2003 6.656 6.783 6.388 6.649 19,778,254 -0.13(-1.87%)
Sep 29, 2003 6.360 6.776 6.409 6.776 19,938,630 +0.42(+6.55%)
Sep 26, 2003 6.423 6.430 6.254 6.360 14,080,269 -0.01(-0.11%)
Sep 25, 2003 6.656 6.670 6.367 6.367 14,898,578 -0.29(-4.35%)
Sep 24, 2003 6.713 6.826 6.607 6.656 19,159,564 -0.06(-0.84%)
Sep 23, 2003 6.847 6.967 6.691 6.713 20,138,956 -0.13(-1.96%)
Sep 22, 2003 6.938 6.946 6.769 6.847 17,635,010 -0.21(-3.00%)
Sep 19, 2003 6.833 7.080 6.804 7.058 35,246,928 +0.19(+2.77%)
Sep 18, 2003 6.600 6.896 6.480 6.868 27,558,566 +0.27(+4.06%)
Sep 17, 2003 6.522 6.600 6.409 6.600 16,981,894 +0.08(+1.19%)
Sep 16, 2003 6.155 6.522 6.155 6.522 14,967,006 +0.37(+5.96%)
Sep 15, 2003 6.070 6.169 6.000 6.155 7,576,299 +0.09(+1.51%)
Sep 12, 2003 6.035 6.070 5.922 6.063 6,401,680 +0.04(+0.70%)
Sep 11, 2003 6.014 6.070 5.901 6.021 10,242,604 +0.03(+0.47%)
Sep 10, 2003 6.211 6.211 5.986 5.993 12,384,006 -0.30(-4.71%)
Sep 09, 2003 6.374 6.423 6.226 6.289 12,287,101 -0.08(-1.33%)
Sep 08, 2003 6.204 6.416 6.204 6.374 17,245,550 +0.19(+3.08%)
Sep 05, 2003 6.035 6.254 5.943 6.183 14,240,786 +0.14(+2.34%)
Sep 04, 2003 5.964 6.169 5.964 6.042 13,492,464 -0.04(-0.70%)
Sep 03, 2003 5.894 6.141 5.873 6.084 16,522,020 +0.23(+3.98%)
Sep 02, 2003 5.823 5.894 5.668 5.851 9,162,198 +0.03(+0.48%)
Aug 29, 2003 5.753 5.837 5.753 5.823 7,595,425 +0.01(+0.12%)
Aug 28, 2003 5.943 5.950 5.774 5.816 5,845,327 -0.08(-1.44%)
Aug 27, 2003 5.788 5.908 5.781 5.901 7,388,298 +0.11(+1.95%)
Aug 26, 2003 5.654 5.816 5.626 5.788 9,944,239 +0.09(+1.61%)
Aug 25, 2003 5.753 5.760 5.633 5.696 7,710,606 -0.10(-1.71%)
Aug 22, 2003 6.000 6.000 5.703 5.795 12,292,202 -0.11(-1.79%)
Aug 21, 2003 5.936 6.007 5.859 5.901 10,455,115 -0.01(-0.24%)
Aug 20, 2003 5.731 5.929 5.717 5.915 10,830,834 +0.13(+2.20%)
Aug 19, 2003 5.781 5.809 5.703 5.788 10,202,794 +0.04(+0.74%)
Aug 18, 2003 5.661 5.753 5.647 5.746 7,949,894 +0.11(+1.88%)
Aug 15, 2003 5.619 5.647 5.541 5.640 4,571,961 +0.02(+0.38%)
Aug 14, 2003 5.576 5.626 5.470 5.619 8,717,200 +0.05(+0.89%)
Aug 13, 2003 5.428 5.569 5.407 5.569 8,115,652 +0.18(+3.41%)
Aug 12, 2003 5.230 5.400 5.230 5.386 6,145,392 +0.13(+2.42%)
Aug 11, 2003 5.202 5.301 5.195 5.259 5,358,960 +0.06(+1.09%)
Aug 08, 2003 5.188 5.273 5.117 5.202 7,216,022 +0.02(+0.41%)
Aug 07, 2003 5.117 5.195 5.089 5.181 11,355,737 +0.06(+1.10%)
Aug 06, 2003 5.188 5.308 5.047 5.124 15,822,009 -0.18(-3.46%)
Aug 05, 2003 5.506 5.534 5.287 5.308 13,882,350 -0.28(-5.05%)
Aug 04, 2003 5.703 5.753 5.527 5.590 10,328,458 -0.18(-3.18%)
Aug 01, 2003 5.696 5.788 5.682 5.774 7,397,932 +0.03(+0.49%)
Jul 31, 2003 5.753 5.823 5.682 5.746 15,503,101 +0.10(+1.75%)
Jul 30, 2003 5.619 5.682 5.541 5.647 9,837,275 +0.06(+1.01%)
Jul 29, 2003 5.682 5.710 5.506 5.590 9,359,408 -0.09(-1.61%)
Jul 28, 2003 5.788 5.788 5.668 5.682 9,607,196 -0.05(-0.86%)
Jul 25, 2003 5.717 5.802 5.668 5.731 14,728,852 +0.04(+0.74%)
Jul 24, 2003 5.802 5.837 5.689 5.689 33,888,560 -0.44(-7.14%)
Jul 23, 2003 5.986 6.183 5.894 6.127 26,402,788 +0.32(+5.47%)
Jul 22, 2003 5.823 5.823 5.534 5.809 35,143,932 +0.51(+9.59%)
Jul 21, 2003 5.407 6.028 5.301 5.301 9,456,738 -0.09(-1.70%)
Jul 18, 2003 5.435 5.541 5.329 5.393 10,956,358 +0.08(+1.46%)
Jul 17, 2003 5.506 5.689 5.294 5.315 13,889,576 -0.47(-8.17%)
Jul 16, 2003 5.957 5.964 5.731 5.788 11,516,112 -0.17(-2.84%)
Jul 15, 2003 5.908 5.971 5.788 5.957 10,250,538 +0.04(+0.60%)
Jul 14, 2003 6.141 6.155 5.866 5.922 9,449,655 -0.08(-1.29%)
Jul 11, 2003 5.929 6.070 5.929 6.000 11,431,532 +0.10(+1.67%)
Jul 10, 2003 5.964 6.099 5.788 5.901 14,471,147 -0.27(-4.35%)
Jul 09, 2003 5.873 6.247 5.802 6.169 21,258,182 +0.27(+4.55%)
Jul 08, 2003 5.640 5.929 5.590 5.901 16,225,780 +0.32(+5.69%)
Jul 07, 2003 5.506 5.583 5.435 5.583 9,561,294 +0.17(+3.13%)
Jul 03, 2003 5.315 5.527 5.308 5.414 4,591,087 -0.06(-1.16%)
Jul 02, 2003 5.294 5.506 5.280 5.477 20,513,118 +0.21(+4.02%)
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.