Indicators

Corning (NY: GLW )

37.35 +0.49 (+1.33%)

Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	8.588	8.693	8.539	8.679	6,909,650	+0.14(+1.64%)
May 27, 2004	8.847	8.917	8.504	8.539	16,954,496	-0.31(-3.48%)
May 26, 2004	8.378	8.903	8.371	8.847	16,958,350	+0.18(+2.02%)
May 25, 2004	8.406	8.679	8.294	8.672	10,892,670	+0.19(+2.23%)
May 24, 2004	8.441	8.560	8.406	8.483	11,495,526	+0.15(+1.76%)
May 21, 2004	8.217	8.427	8.210	8.336	16,864,702	+0.18(+2.15%)
May 20, 2004	8.063	8.168	7.951	8.161	15,087,968	+0.17(+2.10%)
May 19, 2004	7.958	8.175	7.860	7.993	17,697,538	+0.27(+3.54%)
May 18, 2004	7.705	7.867	7.698	7.719	14,005,310	+0.11(+1.38%)
May 17, 2004	7.741	7.804	7.600	7.614	11,605,734	-0.31(-3.89%)
May 14, 2004	8.140	8.203	7.881	7.923	10,381,177	-0.22(-2.75%)
May 13, 2004	7.888	8.189	7.846	8.147	10,029,142	+0.12(+1.48%)
May 12, 2004	8.084	8.084	7.748	8.028	10,652,698	-0.01(-0.17%)
May 11, 2004	7.909	8.084	7.846	8.042	10,944,205	+0.20(+2.50%)
May 10, 2004	7.790	7.916	7.635	7.846	12,133,072	-0.26(-3.20%)
May 07, 2004	7.937	8.273	7.937	8.105	12,869,262	+0.03(+0.35%)
May 06, 2004	8.133	8.203	7.895	8.077	8,757,619	-0.18(-2.12%)
May 05, 2004	8.287	8.329	8.105	8.252	11,015,154	+0.19(+2.35%)
May 04, 2004	8.161	8.210	7.888	8.063	12,623,437	+0.18(+2.31%)

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.