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

Corning (NY: GLW )

36.93 -0.47 (-1.26%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 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 (%)
Sep 30, 2004 7.740 7.880 7.705 7.761 8,465,829 -0.02(-0.27%)
Sep 29, 2004 7.607 7.810 7.509 7.782 9,822,029 +0.18(+2.30%)
Sep 28, 2004 7.747 7.754 7.579 7.607 13,316,599 -0.15(-1.99%)
Sep 27, 2004 7.810 7.923 7.754 7.761 8,622,862 -0.26(-3.23%)
Sep 24, 2004 8.021 8.084 7.972 8.021 8,796,313 +0.00(+0.00%)
Sep 23, 2004 8.035 8.042 7.944 8.021 8,114,787 +0.04(+0.44%)
Sep 22, 2004 7.887 8.042 7.887 7.986 13,361,853 -0.06(-0.78%)
Sep 21, 2004 7.880 8.070 7.880 8.049 13,757,150 +0.14(+1.77%)
Sep 20, 2004 7.866 7.951 7.831 7.908 8,378,175 +0.01(+0.18%)
Sep 17, 2004 7.901 7.944 7.803 7.894 12,535,142 +0.03(+0.36%)
Sep 16, 2004 7.677 7.937 7.677 7.866 14,223,683 +0.19(+2.46%)
Sep 15, 2004 7.740 7.747 7.635 7.677 9,975,636 -0.10(-1.26%)
Sep 14, 2004 7.845 7.873 7.719 7.775 11,150,819 -0.11(-1.42%)
Sep 13, 2004 7.831 8.014 7.789 7.887 14,498,634 +0.10(+1.26%)
Sep 10, 2004 7.768 7.845 7.635 7.789 16,895,824 +0.02(+0.27%)
Sep 09, 2004 7.355 7.803 7.348 7.768 30,346,188 +0.66(+9.26%)
Sep 08, 2004 7.019 7.145 7.005 7.110 7,937,481 +0.06(+0.89%)
Sep 07, 2004 7.096 7.166 6.984 7.047 9,195,607 -0.02(-0.30%)
Sep 03, 2004 7.180 7.216 7.005 7.068 10,455,445 -0.19(-2.61%)
Sep 02, 2004 7.103 7.285 7.005 7.257 10,527,253 +0.08(+1.17%)
Sep 01, 2004 7.110 7.187 7.054 7.173 7,716,349 +0.08(+1.19%)
Aug 31, 2004 7.019 7.089 6.984 7.089 11,408,354 +0.07(+1.00%)
Aug 30, 2004 7.145 7.159 6.970 7.019 11,130,119 -0.13(-1.86%)
Aug 27, 2004 6.928 7.208 6.921 7.152 13,892,342 +0.23(+3.34%)
Aug 26, 2004 7.187 7.194 6.914 6.921 23,378,176 -0.27(-3.70%)
Aug 25, 2004 7.341 7.348 7.152 7.187 17,992,348 -0.15(-2.01%)
Aug 24, 2004 7.474 7.635 7.327 7.334 9,093,821 -0.13(-1.69%)
Aug 23, 2004 7.551 7.579 7.425 7.460 7,500,642 -0.06(-0.75%)
Aug 20, 2004 7.502 7.579 7.460 7.516 8,129,634 +0.01(+0.19%)
Aug 19, 2004 7.460 7.502 7.327 7.502 11,251,463 +0.04(+0.56%)
Aug 18, 2004 7.411 7.523 7.250 7.460 16,529,508 -0.01(-0.09%)
Aug 17, 2004 7.215 7.530 7.187 7.467 25,036,166 +0.39(+5.54%)
Aug 16, 2004 6.767 7.201 6.767 7.075 23,701,808 +0.39(+5.76%)
Aug 13, 2004 6.760 6.830 6.585 6.690 34,019,776 -0.15(-2.25%)
Aug 12, 2004 7.047 7.047 6.508 6.844 66,027,808 -0.62(-8.35%)
Aug 11, 2004 7.530 7.565 7.271 7.467 20,480,762 -0.31(-3.96%)
Aug 10, 2004 7.796 7.859 7.684 7.775 13,666,213 +0.06(+0.82%)
Aug 09, 2004 7.796 7.901 7.705 7.712 8,946,209 -0.08(-0.99%)
Aug 06, 2004 8.126 8.168 7.705 7.789 14,418,262 -0.44(-5.36%)
Aug 05, 2004 8.511 8.553 8.231 8.231 6,956,449 -0.21(-2.49%)
Aug 04, 2004 8.385 8.525 8.343 8.441 7,594,720 -0.04(-0.41%)
Aug 03, 2004 8.707 8.749 8.476 8.476 7,127,188 -0.20(-2.26%)
Aug 02, 2004 8.651 8.707 8.574 8.672 6,661,511 +0.01(+0.16%)
Jul 30, 2004 8.651 8.714 8.588 8.658 7,872,098 -0.06(-0.72%)
Jul 29, 2004 8.581 8.763 8.560 8.721 10,271,288 +0.25(+2.89%)
Jul 28, 2004 8.469 8.532 8.322 8.476 9,772,920 +0.01(+0.08%)
Jul 27, 2004 8.350 8.504 8.238 8.469 9,805,897 +0.08(+0.92%)
Jul 26, 2004 8.441 8.476 8.259 8.392 8,136,058 -0.05(-0.58%)
Jul 23, 2004 8.455 8.658 8.420 8.441 10,691,139 -0.13(-1.55%)
Jul 22, 2004 8.511 8.644 8.427 8.574 12,636,643 +0.07(+0.82%)
Jul 21, 2004 8.896 8.917 8.490 8.504 17,443,302 -0.39(-4.33%)
Jul 20, 2004 8.511 9.015 8.315 8.889 45,994,308 +0.99(+12.60%)
Jul 19, 2004 8.161 8.196 7.740 7.894 23,458,120 -0.31(-3.76%)
Jul 16, 2004 8.245 8.266 8.112 8.203 9,979,491 +0.06(+0.77%)
Jul 15, 2004 8.294 8.392 8.126 8.140 9,345,360 -0.15(-1.86%)
Jul 14, 2004 8.336 8.448 8.245 8.294 11,054,743 -0.15(-1.74%)
Jul 13, 2004 8.315 8.469 8.308 8.441 10,294,129 +0.13(+1.60%)
Jul 12, 2004 8.427 8.436 8.266 8.308 14,494,780 -0.16(-1.90%)
Jul 09, 2004 8.581 8.595 8.420 8.469 11,192,362 +0.20(+2.46%)
Jul 08, 2004 8.546 8.546 8.259 8.266 14,273,077 -0.32(-3.67%)
Jul 07, 2004 8.392 8.679 8.392 8.581 10,997,354 +0.18(+2.17%)
Jul 06, 2004 8.763 8.770 8.280 8.399 17,399,046 -0.38(-4.31%)
Jul 02, 2004 8.861 8.861 8.602 8.777 7,745,044 -0.04(-0.40%)
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.