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

Corning (NY: GLW )

43.42 +0.12 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Jan 31, 2003 2.756 2.838 2.735 2.776 12,849,944 -0.03(-1.21%)
Jan 30, 2003 2.933 2.953 2.804 2.810 6,950,344 -0.15(-5.06%)
Jan 29, 2003 2.824 2.987 2.729 2.960 10,798,715 +0.13(+4.57%)
Jan 28, 2003 2.715 2.851 2.695 2.831 9,761,931 +0.15(+5.58%)
Jan 27, 2003 2.620 2.749 2.620 2.681 11,761,285 -0.04(-1.50%)
Jan 24, 2003 2.804 2.831 2.647 2.722 19,301,074 -0.24(-8.26%)
Jan 23, 2003 2.994 3.008 2.314 2.967 12,433,174 +0.20(+7.13%)
Jan 22, 2003 2.790 2.940 2.756 2.770 12,764,709 -0.02(-0.73%)
Jan 21, 2003 2.919 3.130 2.742 2.790 13,020,562 -0.13(-4.43%)
Jan 17, 2003 2.654 3.062 2.654 2.919 19,466,990 +0.10(+3.37%)
Jan 16, 2003 3.198 3.225 2.824 2.824 17,496,880 -0.38(-11.89%)
Jan 15, 2003 3.212 3.225 3.076 3.205 11,865,037 -0.01(-0.21%)
Jan 14, 2003 3.130 3.266 3.076 3.212 12,979,708 +0.07(+2.39%)
Jan 13, 2003 3.096 3.219 3.042 3.137 17,684,398 +0.07(+2.22%)
Jan 10, 2003 2.763 3.219 2.763 3.069 31,569,362 +0.18(+6.12%)
Jan 09, 2003 2.606 2.892 2.606 2.892 22,085,768 +0.33(+12.73%)
Jan 08, 2003 2.722 2.729 2.511 2.565 12,759,125 -0.16(-5.98%)
Jan 07, 2003 2.722 2.783 2.681 2.729 14,469,854 +0.04(+1.52%)
Jan 06, 2003 2.647 2.756 2.620 2.688 13,949,038 +0.10(+3.67%)
Jan 03, 2003 2.572 2.708 2.463 2.593 11,941,161 +0.04(+1.60%)
Jan 02, 2003 2.334 2.572 2.273 2.552 13,980,487 +0.30(+13.29%)
Dec 31, 2002 2.109 2.320 2.109 2.252 13,599,427 +0.14(+6.43%)
Dec 30, 2002 2.184 2.205 2.109 2.116 10,600,910 -0.07(-3.42%)
Dec 27, 2002 2.259 2.259 2.150 2.191 10,301,264 +0.07(+3.20%)
Dec 26, 2002 2.212 2.273 2.116 2.123 8,216,234 -0.09(-4.00%)
Dec 24, 2002 2.246 2.273 2.191 2.212 4,749,071 -0.07(-2.98%)
Dec 23, 2002 2.212 2.314 2.123 2.280 11,764,812 +0.07(+3.08%)
Dec 20, 2002 2.368 2.382 2.178 2.212 14,253,092 -0.07(-2.98%)
Dec 19, 2002 2.395 2.491 2.184 2.280 13,634,843 -0.16(-6.69%)
Dec 18, 2002 2.484 2.606 2.416 2.443 10,883,509 -0.10(-3.75%)
Dec 17, 2002 2.620 2.640 2.518 2.538 7,940,248 -0.12(-4.36%)
Dec 16, 2002 2.559 2.701 2.552 2.654 8,102,489 +0.10(+3.72%)
Dec 13, 2002 2.559 2.613 2.450 2.559 6,704,485 -0.10(-3.84%)
Dec 12, 2002 2.722 2.824 2.620 2.661 9,932,549 -0.06(-2.25%)
Dec 11, 2002 2.552 2.817 2.463 2.722 15,145,417 +0.17(+6.67%)
Dec 10, 2002 2.348 2.552 2.348 2.552 11,752,174 +0.26(+11.28%)
Dec 09, 2002 2.518 2.559 2.266 2.293 17,736,126 -0.33(-12.47%)
Dec 06, 2002 2.559 2.701 2.450 2.620 14,373,450 -0.07(-2.53%)
Dec 05, 2002 2.919 2.987 2.620 2.688 20,446,020 -0.19(-6.62%)
Dec 04, 2002 2.722 2.906 2.620 2.878 28,840,512 -0.18(-6.00%)
Dec 03, 2002 3.396 3.396 3.035 3.062 20,564,172 -0.33(-9.82%)
Dec 02, 2002 3.212 3.389 3.130 3.396 30,735,674 +0.38(+12.64%)
Nov 29, 2002 2.872 3.042 2.824 3.014 13,739,036 +0.21(+7.52%)
Nov 27, 2002 2.620 2.831 2.518 2.804 22,279,752 +0.25(+9.87%)
Nov 26, 2002 2.756 2.817 2.552 2.552 23,147,828 -0.24(-8.54%)
Nov 25, 2002 2.804 2.885 2.579 2.790 27,990,658 -0.01(-0.24%)
Nov 22, 2002 2.994 3.096 2.790 2.797 30,684,092 -0.30(-9.67%)
Nov 21, 2002 3.062 3.164 2.960 3.096 41,307,928 +0.22(+7.82%)
Nov 20, 2002 2.735 2.994 2.729 2.872 30,598,416 +0.18(+6.84%)
Nov 19, 2002 2.586 2.844 2.518 2.688 30,774,030 +0.10(+3.95%)
Nov 18, 2002 2.382 2.654 2.375 2.586 29,632,760 +0.28(+12.09%)
Nov 15, 2002 2.293 2.320 2.130 2.307 17,835,030 +0.01(+0.59%)
Nov 14, 2002 2.041 2.348 2.041 2.293 36,290,364 +0.29(+14.63%)
Nov 13, 2002 1.858 2.001 1.810 2.001 38,679,744 +0.24(+13.51%)
Nov 12, 2002 1.837 1.837 1.708 1.762 21,487,506 +0.29(+19.91%)
Nov 11, 2002 1.633 1.633 1.470 1.470 9,220,540 -0.16(-10.00%)
Nov 08, 2002 1.790 1.817 1.579 1.633 12,516,939 -0.15(-8.40%)
Nov 07, 2002 1.905 1.905 1.701 1.783 16,736,524 -0.13(-6.76%)
Nov 06, 2002 1.681 1.926 1.633 1.912 28,237,988 +0.34(+21.64%)
Nov 05, 2002 1.490 1.579 1.470 1.572 9,722,547 +0.11(+7.44%)
Nov 04, 2002 1.456 1.572 1.443 1.463 19,508,872 +0.06(+4.37%)
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.