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

Corning (NY: GLW )

30.98 +0.06 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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, 2004 8.329 8.393 8.280 8.308 4,576,494 +0.01(+0.09%)
Dec 30, 2004 8.167 8.322 8.167 8.301 5,272,822 +0.11(+1.38%)
Dec 29, 2004 8.251 8.280 8.174 8.188 9,293,530 -0.07(-0.85%)
Dec 28, 2004 8.343 8.385 8.237 8.258 8,569,293 -0.12(-1.43%)
Dec 27, 2004 8.308 8.435 8.273 8.378 7,563,690 +0.04(+0.51%)
Dec 23, 2004 8.357 8.385 8.244 8.336 5,450,198 -0.05(-0.59%)
Dec 22, 2004 8.385 8.407 8.258 8.385 10,119,206 +0.06(+0.68%)
Dec 21, 2004 8.202 8.364 8.145 8.329 11,124,808 +0.13(+1.55%)
Dec 20, 2004 8.153 8.294 8.138 8.202 7,568,649 +0.06(+0.78%)
Dec 17, 2004 8.188 8.294 8.117 8.138 12,735,783 -0.06(-0.77%)
Dec 16, 2004 8.096 8.378 8.082 8.202 17,572,816 +0.06(+0.69%)
Dec 15, 2004 8.096 8.174 7.985 8.145 13,274,569 +0.12(+1.50%)
Dec 14, 2004 7.870 8.025 7.800 8.025 19,058,692 +0.20(+2.52%)
Dec 13, 2004 7.941 8.011 7.807 7.828 8,737,460 -0.10(-1.25%)
Dec 10, 2004 8.025 8.025 7.863 7.927 9,306,422 +0.07(+0.90%)
Dec 09, 2004 7.877 8.033 7.778 7.856 14,896,169 -0.01(-0.18%)
Dec 08, 2004 8.082 8.096 7.835 7.870 15,821,301 -0.20(-2.54%)
Dec 07, 2004 8.273 8.364 8.075 8.075 12,985,271 -0.17(-2.05%)
Dec 06, 2004 8.329 8.364 8.230 8.244 15,775,682 -0.15(-1.77%)
Dec 03, 2004 8.463 8.470 8.322 8.393 18,656,338 +0.06(+0.76%)
Dec 02, 2004 8.887 8.887 8.202 8.329 50,295,396 -0.73(-8.10%)
Dec 01, 2004 8.887 9.070 8.858 9.063 7,773,793 +0.18(+2.07%)
Nov 30, 2004 8.880 8.957 8.823 8.880 6,944,575 -0.06(-0.63%)
Nov 29, 2004 8.894 8.950 8.823 8.936 8,330,855 +0.11(+1.28%)
Nov 26, 2004 8.964 8.964 8.795 8.823 4,850,634 -0.14(-1.57%)
Nov 24, 2004 8.823 8.978 8.823 8.964 5,026,309 +0.13(+1.44%)
Nov 23, 2004 8.738 8.992 8.738 8.837 5,945,915 -0.03(-0.32%)
Nov 22, 2004 8.689 8.880 8.611 8.865 8,241,459 +0.07(+0.80%)
Nov 19, 2004 9.070 9.070 8.781 8.795 7,712,590 -0.28(-3.04%)
Nov 18, 2004 8.964 9.148 8.943 9.070 10,173,042 +0.11(+1.18%)
Nov 17, 2004 8.788 9.105 8.738 8.964 18,541,158 +0.29(+3.34%)
Nov 16, 2004 8.611 8.696 8.520 8.675 8,501,147 +0.05(+0.57%)
Nov 15, 2004 8.625 8.703 8.555 8.625 6,956,617 -0.01(-0.16%)
Nov 12, 2004 8.611 8.682 8.562 8.640 10,033,635 +0.16(+1.83%)
Nov 11, 2004 8.294 8.527 8.265 8.484 10,887,504 +0.20(+2.47%)
Nov 10, 2004 8.435 8.442 8.251 8.280 11,098,315 -0.08(-1.01%)
Nov 09, 2004 8.548 8.590 8.336 8.364 15,144,524 -0.23(-2.63%)
Nov 08, 2004 8.611 8.788 8.548 8.590 9,328,524 -0.15(-1.70%)
Nov 05, 2004 8.604 8.788 8.597 8.738 9,779,613 +0.13(+1.56%)
Nov 04, 2004 8.414 8.609 8.294 8.604 10,228,720 +0.07(+0.83%)
Nov 03, 2004 8.548 8.654 8.407 8.534 20,161,766 +0.24(+2.89%)
Nov 02, 2004 8.294 8.583 8.237 8.294 23,596,510 +0.06(+0.69%)
Nov 01, 2004 8.047 8.258 7.983 8.237 11,660,619 +0.16(+1.92%)
Oct 29, 2004 8.033 8.160 8.004 8.082 14,593,837 +0.07(+0.88%)
Oct 28, 2004 8.033 8.068 7.983 8.011 18,449,778 -0.02(-0.26%)
Oct 27, 2004 7.764 8.110 7.764 8.033 21,810,994 +0.37(+4.79%)
Oct 26, 2004 7.560 7.678 7.482 7.665 12,411,633 +0.07(+0.93%)
Oct 25, 2004 7.482 7.637 7.418 7.595 11,098,315 +0.01(+0.19%)
Oct 22, 2004 7.616 7.743 7.524 7.581 15,854,311 +0.01(+0.09%)
Oct 21, 2004 7.298 7.651 7.235 7.574 31,360,244 +0.20(+2.78%)
Oct 20, 2004 7.207 7.411 7.207 7.369 16,675,736 +0.16(+2.25%)
Oct 19, 2004 7.235 7.341 7.186 7.207 13,013,039 -0.03(-0.39%)
Oct 18, 2004 7.284 7.320 7.221 7.235 11,601,541 -0.13(-1.73%)
Oct 15, 2004 7.327 7.447 7.306 7.362 10,665,643 +0.09(+1.26%)
Oct 14, 2004 7.362 7.390 7.200 7.270 7,882,032 -0.05(-0.68%)
Oct 13, 2004 7.496 7.517 7.277 7.320 9,890,403 +0.02(+0.29%)
Oct 12, 2004 7.475 7.517 7.227 7.298 17,633,878 -0.17(-2.27%)
Oct 11, 2004 7.235 7.538 7.214 7.468 15,767,606 +0.23(+3.22%)
Oct 08, 2004 7.411 7.447 7.171 7.235 24,357,866 -0.18(-2.38%)
Oct 07, 2004 7.588 7.800 7.404 7.411 46,870,712 -0.60(-7.49%)
Oct 06, 2004 8.025 8.089 7.920 8.011 18,517,782 -0.03(-0.35%)
Oct 05, 2004 8.265 8.322 7.983 8.040 22,513,130 -0.23(-2.82%)
Oct 04, 2004 8.195 8.421 8.195 8.273 17,834,346 +0.13(+1.65%)
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.