Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Corning (NY: GLW )

37.26 +0.58 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2003 7.250 7.355 7.222 7.306 8,913,375 +0.06(+0.87%)
Dec 30, 2003 7.264 7.404 7.215 7.243 9,443,435 -0.04(-0.58%)
Dec 29, 2003 7.187 7.278 7.145 7.285 10,442,026 +0.10(+1.36%)
Dec 26, 2003 7.201 7.264 7.145 7.187 3,316,265 +0.04(+0.59%)
Dec 24, 2003 7.215 7.215 7.138 7.145 3,452,599 -0.07(-0.97%)
Dec 23, 2003 7.306 7.377 7.145 7.215 9,530,802 -0.04(-0.58%)
Dec 22, 2003 7.271 7.320 7.215 7.257 11,388,796 -0.05(-0.67%)
Dec 19, 2003 7.432 7.453 7.278 7.306 16,368,477 -0.08(-1.14%)
Dec 18, 2003 7.005 7.502 7.201 7.390 26,779,240 +0.39(+5.50%)
Dec 17, 2003 7.061 7.201 6.928 7.005 23,490,668 -0.17(-2.34%)
Dec 16, 2003 7.453 7.530 7.166 7.173 19,009,926 -0.39(-5.19%)
Dec 15, 2003 7.712 7.852 7.544 7.565 15,564,465 +0.01(+0.19%)
Dec 12, 2003 7.446 7.572 7.362 7.551 10,876,724 +0.20(+2.67%)
Dec 11, 2003 7.089 7.397 7.005 7.355 15,802,300 +0.29(+4.17%)
Dec 10, 2003 7.145 7.208 6.991 7.061 19,973,114 +0.13(+1.92%)
Dec 09, 2003 7.320 7.488 6.900 6.928 21,369,286 -0.39(-5.36%)
Dec 08, 2003 7.320 7.439 7.061 7.320 16,962,064 -0.06(-0.76%)
Dec 05, 2003 7.530 7.565 7.348 7.376 12,251,054 -0.22(-2.95%)
Dec 04, 2003 7.733 7.859 7.481 7.600 14,305,911 -0.13(-1.72%)
Dec 03, 2003 7.958 7.986 7.712 7.733 9,763,641 -0.17(-2.13%)
Dec 02, 2003 8.028 8.056 7.880 7.901 14,257,945 -0.19(-2.34%)
Dec 01, 2003 8.063 8.154 8.042 8.091 10,201,194 +0.06(+0.70%)
Nov 28, 2003 7.986 8.056 7.930 8.035 3,314,552 +0.01(+0.17%)
Nov 26, 2003 8.000 8.105 7.923 8.021 8,246,838 +0.02(+0.26%)
Nov 25, 2003 7.958 8.105 8.000 8.000 13,912,328 +0.04(+0.53%)
Nov 24, 2003 7.754 7.986 7.726 7.958 11,903,296 +0.35(+4.60%)
Nov 21, 2003 7.593 7.782 7.544 7.607 8,723,507 +0.01(+0.18%)
Nov 20, 2003 7.663 7.887 7.495 7.593 14,835,686 -0.07(-0.91%)
Nov 19, 2003 7.516 7.705 7.383 7.663 17,823,466 +0.28(+3.80%)
Nov 18, 2003 7.775 7.923 7.257 7.383 25,521,400 -0.39(-5.05%)
Nov 17, 2003 7.951 7.972 7.600 7.775 29,347,168 -0.34(-4.23%)
Nov 14, 2003 8.231 8.329 7.705 8.119 9,391,756 -0.11(-1.36%)
Nov 13, 2003 8.280 8.315 8.210 8.231 13,184,262 +0.04(+0.51%)
Nov 12, 2003 8.091 8.231 8.112 8.189 16,016,008 +0.10(+1.21%)
Nov 11, 2003 8.343 8.357 8.063 8.091 11,361,387 -0.25(-3.02%)
Nov 10, 2003 8.406 8.616 8.336 8.343 16,465,553 -0.06(-0.75%)
Nov 07, 2003 8.413 8.644 8.371 8.406 15,783,027 -0.01(-0.08%)
Nov 06, 2003 8.357 8.455 8.273 8.413 13,325,736 +0.17(+2.04%)
Nov 05, 2003 7.894 8.267 8.077 8.245 13,382,839 +0.07(+0.86%)
Nov 04, 2003 7.894 8.182 7.866 8.175 21,099,902 +0.32(+4.01%)
Nov 03, 2003 7.691 7.866 7.705 7.859 8,709,275 +0.17(+2.19%)
Oct 31, 2003 7.845 7.873 7.383 7.691 8,738,353 -0.15(-1.96%)
Oct 30, 2003 7.901 7.951 7.866 7.845 14,735,613 -0.06(-0.71%)
Oct 29, 2003 7.873 7.915 7.824 7.901 19,108,716 +0.02(+0.27%)
Oct 28, 2003 7.684 7.951 7.649 7.880 21,986,714 +0.34(+4.46%)
Oct 27, 2003 7.390 7.579 7.306 7.544 11,291,007 +0.27(+3.66%)
Oct 24, 2003 7.355 7.383 7.215 7.278 10,880,721 -0.15(-1.98%)
Oct 23, 2003 7.166 7.425 7.096 7.425 21,175,136 +0.14(+1.92%)
Oct 22, 2003 7.495 7.523 7.215 7.285 16,051,127 -0.27(-3.53%)
Oct 21, 2003 7.565 7.614 7.495 7.551 15,062,528 -0.01(-0.09%)
Oct 20, 2003 7.705 7.705 7.495 7.558 18,407,202 -0.15(-1.91%)
Oct 17, 2003 7.775 7.789 7.621 7.705 13,797,265 +0.00(+0.00%)
Oct 16, 2003 7.530 7.775 7.481 7.705 19,630,066 +0.04(+0.46%)
Oct 15, 2003 7.817 7.887 7.635 7.670 28,840,092 -0.15(-1.88%)
Oct 14, 2003 7.775 7.817 7.719 7.817 14,957,458 +0.08(+1.00%)
Oct 13, 2003 7.670 7.796 7.677 7.740 23,199,156 +0.07(+0.91%)
Oct 10, 2003 7.544 7.691 7.509 7.670 24,078,260 +0.13(+1.67%)
Oct 09, 2003 7.432 7.649 7.488 7.544 16,546,925 +0.11(+1.51%)
Oct 08, 2003 7.439 7.467 7.146 7.432 16,331,075 -0.01(-0.09%)
Oct 07, 2003 7.026 7.460 6.935 7.439 23,326,354 +0.29(+4.02%)
Oct 06, 2003 6.865 7.124 6.795 7.152 16,482,541 +0.29(+4.18%)
Oct 03, 2003 6.725 6.963 6.725 6.865 19,693,736 +0.21(+3.16%)
Oct 02, 2003 6.508 6.655 6.465 6.655 14,969,307 +0.11(+1.60%)
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.