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

Corning (NY: GLW )

36.96 +0.28 (+0.76%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 30, 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 (%)
Apr 30, 2003 3.762 3.797 3.692 3.797 19,245,150 +0.00(+0.00%)
Apr 29, 2003 3.776 3.839 3.748 3.797 31,800,350 -0.18(-4.41%)
Apr 28, 2003 4.203 4.203 3.965 3.972 9,266,400 -0.05(-1.22%)
Apr 25, 2003 4.042 4.063 3.951 4.021 8,147,768 -0.06(-1.37%)
Apr 24, 2003 4.105 4.224 4.049 4.077 14,099,386 -0.04(-1.02%)
Apr 23, 2003 4.273 4.308 4.028 4.119 20,579,628 -0.23(-5.31%)
Apr 22, 2003 4.217 4.378 4.196 4.350 22,085,556 +0.07(+1.64%)
Apr 21, 2003 4.203 4.294 4.175 4.280 16,669,698 +0.08(+1.83%)
Apr 17, 2003 4.070 4.203 4.049 4.203 13,757,201 +0.14(+3.45%)
Apr 16, 2003 4.203 4.238 4.049 4.063 8,225,855 -0.13(-3.01%)
Apr 15, 2003 4.098 4.203 4.091 4.189 13,313,089 +0.13(+3.10%)
Apr 14, 2003 3.979 4.070 3.944 4.063 5,801,867 +0.08(+2.11%)
Apr 11, 2003 4.063 4.105 3.965 3.979 6,888,236 -0.08(-2.07%)
Apr 10, 2003 3.888 4.063 3.860 4.063 7,134,490 +0.18(+4.50%)
Apr 09, 2003 4.119 4.119 3.888 3.888 7,840,986 -0.14(-3.48%)
Apr 08, 2003 4.098 4.098 3.986 4.028 9,816,151 -0.07(-1.71%)
Apr 07, 2003 4.133 4.273 4.084 4.098 12,462,267 +0.07(+1.74%)
Apr 04, 2003 4.133 4.133 3.930 4.028 7,862,971 -0.07(-1.71%)
Apr 03, 2003 4.133 4.168 4.098 4.098 7,955,905 -0.04(-0.85%)
Apr 02, 2003 4.168 4.196 4.133 4.133 12,075,970 +0.03(+0.68%)
Apr 01, 2003 4.119 4.154 4.042 4.105 11,642,850 +0.01(+0.34%)
Mar 31, 2003 4.105 4.189 4.077 4.091 10,759,622 -0.11(-2.67%)
Mar 28, 2003 4.252 4.301 4.175 4.203 14,313,519 -0.01(-0.33%)
Mar 27, 2003 4.049 4.266 4.049 4.217 13,691,248 +0.01(+0.33%)
Mar 26, 2003 4.189 4.224 4.133 4.203 10,465,831 +0.08(+1.87%)
Mar 25, 2003 4.119 4.203 4.077 4.126 12,136,641 -0.01(-0.17%)
Mar 24, 2003 4.203 4.238 4.077 4.133 12,579,469 -0.15(-3.59%)
Mar 21, 2003 4.406 4.483 4.273 4.287 20,221,026 -0.02(-0.49%)
Mar 20, 2003 4.315 4.336 4.217 4.308 21,433,020 -0.07(-1.60%)
Mar 19, 2003 4.266 4.413 4.238 4.378 30,289,998 +0.18(+4.17%)
Mar 18, 2003 4.133 4.217 4.119 4.203 22,877,562 +0.14(+3.45%)
Mar 17, 2003 4.063 4.133 3.818 4.063 25,333,956 -0.06(-1.53%)
Mar 14, 2003 4.210 4.245 4.084 4.126 32,365,090 +0.13(+3.33%)
Mar 13, 2003 3.888 4.014 3.839 3.993 20,190,048 +0.19(+4.97%)
Mar 12, 2003 3.853 3.902 3.734 3.804 18,846,148 -0.03(-0.73%)
Mar 11, 2003 3.986 4.098 3.811 3.832 13,574,617 -0.04(-1.08%)
Mar 10, 2003 4.056 4.196 3.860 3.874 18,296,968 -0.18(-4.49%)
Mar 07, 2003 3.692 4.084 3.678 4.056 21,825,312 +0.20(+5.27%)
Mar 06, 2003 3.727 3.923 3.671 3.853 20,542,796 +0.08(+2.23%)
Mar 05, 2003 3.580 3.783 3.566 3.769 20,126,664 +0.25(+7.17%)
Mar 04, 2003 3.629 3.629 3.488 3.517 9,877,251 -0.06(-1.57%)
Mar 03, 2003 3.362 3.650 3.362 3.573 12,585,750 +0.13(+3.66%)
Feb 28, 2003 3.383 3.495 3.376 3.446 9,380,890 +0.08(+2.50%)
Feb 27, 2003 3.362 3.467 3.327 3.362 8,547,769 +0.04(+1.27%)
Feb 26, 2003 3.425 3.495 3.257 3.320 8,130,066 -0.07(-2.07%)
Feb 25, 2003 3.404 3.460 3.180 3.390 12,885,536 -0.04(-1.02%)
Feb 24, 2003 3.432 3.495 3.397 3.425 9,925,787 -0.07(-2.00%)
Feb 21, 2003 3.545 3.587 3.397 3.495 13,731,363 -0.11(-2.92%)
Feb 20, 2003 3.713 3.713 3.552 3.601 12,628,719 -0.05(-1.34%)
Feb 19, 2003 3.741 3.748 3.636 3.650 12,380,182 -0.03(-0.76%)
Feb 18, 2003 3.713 3.748 3.643 3.678 18,928,376 +0.05(+1.35%)
Feb 14, 2003 3.573 3.650 3.545 3.629 13,912,519 +0.09(+2.57%)
Feb 13, 2003 3.467 3.601 3.397 3.538 16,899,250 +0.07(+2.02%)
Feb 12, 2003 3.573 3.713 3.446 3.467 18,538,082 -0.27(-7.30%)
Feb 11, 2003 3.916 3.930 3.608 3.741 31,502,990 -0.04(-1.11%)
Feb 10, 2003 3.292 3.797 3.264 3.783 40,852,904 +0.58(+18.16%)
Feb 07, 2003 3.117 3.257 3.047 3.201 25,939,668 +0.26(+8.81%)
Feb 06, 2003 2.830 2.956 2.816 2.942 7,303,940 +0.11(+3.96%)
Feb 05, 2003 2.858 2.963 2.816 2.830 10,158,907 +0.01(+0.50%)
Feb 04, 2003 2.830 2.865 2.767 2.816 6,839,129 -0.06(-1.95%)
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.