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

Corning (NY: GLW )

44.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 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 (%)
Mar 31, 2005 7.383 7.621 7.383 7.574 8,228,425 +0.22(+3.06%)
Mar 30, 2005 7.369 7.485 7.329 7.349 8,606,993 -0.03(-0.46%)
Mar 29, 2005 7.465 7.546 7.363 7.383 6,279,738 -0.10(-1.36%)
Mar 28, 2005 7.397 7.519 7.397 7.485 5,162,697 +0.10(+1.29%)
Mar 24, 2005 7.390 7.539 7.369 7.390 8,382,438 +0.03(+0.37%)
Mar 23, 2005 7.533 7.533 7.335 7.363 8,386,112 -0.10(-1.37%)
Mar 22, 2005 7.349 7.601 7.349 7.465 11,686,976 +0.10(+1.39%)
Mar 21, 2005 7.553 7.580 7.356 7.363 11,087,821 -0.19(-2.52%)
Mar 18, 2005 7.703 7.744 7.485 7.553 12,948,920 -0.15(-1.94%)
Mar 17, 2005 7.560 7.744 7.533 7.703 9,820,293 +0.10(+1.34%)
Mar 16, 2005 7.676 7.757 7.560 7.601 7,890,711 -0.12(-1.50%)
Mar 15, 2005 7.818 7.900 7.696 7.716 6,812,467 -0.10(-1.22%)
Mar 14, 2005 7.710 7.839 7.703 7.812 7,360,480 +0.12(+1.59%)
Mar 11, 2005 7.757 7.832 7.669 7.689 5,170,192 -0.05(-0.70%)
Mar 10, 2005 7.710 7.798 7.682 7.744 5,279,677 +0.02(+0.26%)
Mar 09, 2005 7.689 7.839 7.628 7.723 9,903,913 +0.03(+0.35%)
Mar 08, 2005 7.778 7.825 7.662 7.696 5,758,766 -0.07(-0.96%)
Mar 07, 2005 7.744 7.907 7.730 7.771 9,513,441 +0.10(+1.24%)
Mar 04, 2005 8.016 8.023 7.655 7.676 17,031,168 -0.30(-3.75%)
Mar 03, 2005 7.921 8.016 7.839 7.975 9,473,909 +0.16(+2.09%)
Mar 02, 2005 7.866 7.975 7.791 7.812 4,705,946 -0.05(-0.69%)
Mar 01, 2005 7.791 7.936 7.791 7.866 6,162,611 +0.06(+0.78%)
Feb 28, 2005 7.839 7.921 7.723 7.805 6,675,501 -0.14(-1.80%)
Feb 25, 2005 7.846 7.955 7.832 7.948 6,726,937 +0.12(+1.57%)
Feb 24, 2005 7.587 7.832 7.560 7.825 10,198,421 +0.14(+1.77%)
Feb 23, 2005 7.825 7.880 7.642 7.689 9,432,907 -0.12(-1.57%)
Feb 22, 2005 7.873 7.955 7.791 7.812 9,066,242 -0.13(-1.63%)
Feb 18, 2005 8.070 8.070 7.927 7.941 8,383,614 -0.03(-0.43%)
Feb 17, 2005 8.063 8.111 7.955 7.975 8,536,012 -0.08(-1.01%)
Feb 16, 2005 8.016 8.125 7.927 8.057 9,563,113 +0.05(+0.59%)
Feb 15, 2005 8.057 8.159 7.968 8.009 6,604,519 -0.05(-0.68%)
Feb 14, 2005 8.097 8.125 7.995 8.063 4,649,954 -0.05(-0.59%)
Feb 11, 2005 8.016 8.165 7.893 8.111 8,118,940 +0.11(+1.36%)
Feb 10, 2005 8.002 8.050 7.771 8.002 7,764,913 +0.05(+0.68%)
Feb 09, 2005 8.186 8.295 7.907 7.948 11,223,465 -0.28(-3.39%)
Feb 08, 2005 8.070 8.234 8.063 8.227 15,824,776 +0.22(+2.81%)
Feb 07, 2005 7.812 8.111 7.798 8.002 17,261,014 +0.30(+3.89%)
Feb 04, 2005 7.519 7.703 7.492 7.703 12,827,090 +0.18(+2.44%)
Feb 03, 2005 7.567 7.580 7.471 7.519 7,456,151 -0.03(-0.45%)
Feb 02, 2005 7.478 7.580 7.471 7.553 11,463,009 +0.12(+1.56%)
Feb 01, 2005 7.499 7.539 7.397 7.437 10,023,685 -0.01(-0.09%)
Jan 31, 2005 7.485 7.492 7.295 7.444 12,068,484 +0.14(+1.86%)
Jan 28, 2005 7.315 7.369 7.220 7.308 17,380,932 -0.01(-0.09%)
Jan 27, 2005 7.574 7.580 7.281 7.315 23,311,642 -0.14(-1.83%)
Jan 26, 2005 7.832 8.097 7.281 7.451 44,114,972 -0.38(-4.87%)
Jan 25, 2005 7.710 7.934 7.710 7.832 11,344,707 +0.18(+2.31%)
Jan 24, 2005 7.798 7.825 7.560 7.655 11,586,897 -0.18(-2.34%)
Jan 21, 2005 7.941 8.023 7.839 7.839 11,703,142 -0.10(-1.20%)
Jan 20, 2005 8.097 8.104 7.893 7.934 10,103,044 -0.18(-2.26%)
Jan 19, 2005 8.438 8.438 8.097 8.118 10,969,959 -0.20(-2.45%)
Jan 18, 2005 8.029 8.329 7.948 8.322 19,303,754 +0.31(+3.91%)
Jan 14, 2005 8.104 8.159 7.968 8.009 12,587,840 -0.07(-0.84%)
Jan 13, 2005 8.043 8.138 8.029 8.077 16,142,356 +0.04(+0.51%)
Jan 12, 2005 7.934 8.063 7.866 8.036 12,617,672 +0.03(+0.43%)
Jan 11, 2005 7.961 8.036 7.866 8.002 16,660,389 -0.09(-1.09%)
Jan 10, 2005 8.084 8.111 8.023 8.091 9,858,797 +0.01(+0.08%)
Jan 07, 2005 8.091 8.118 8.002 8.084 12,980,957 +0.10(+1.19%)
Jan 06, 2005 7.995 8.036 7.927 7.989 15,056,029 +0.23(+2.98%)
Jan 05, 2005 7.852 7.914 7.676 7.757 10,997,735 -0.09(-1.13%)
Jan 04, 2005 8.002 8.070 7.846 7.846 10,764,216 -0.12(-1.54%)
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.