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

Corning (NY: GLW )

44.87 -0.41 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 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 (%)
Jun 30, 2003 5.103 5.185 4.940 5.029 9,231,572 -0.07(-1.47%)
Jun 27, 2003 5.103 5.185 5.076 5.103 8,207,850 +0.01(+0.13%)
Jun 26, 2003 5.097 5.144 5.015 5.097 9,083,143 +0.10(+2.04%)
Jun 25, 2003 4.886 5.103 4.872 4.995 13,517,213 +0.14(+2.95%)
Jun 24, 2003 5.049 5.165 4.695 4.852 22,016,778 -0.12(-2.33%)
Jun 23, 2003 5.342 5.382 4.865 4.967 25,663,732 -0.41(-7.59%)
Jun 20, 2003 5.546 5.546 5.342 5.376 24,371,368 -0.08(-1.50%)
Jun 19, 2003 5.423 5.559 5.382 5.457 13,805,695 +0.05(+0.88%)
Jun 18, 2003 5.355 5.423 5.267 5.410 8,972,482 +0.03(+0.51%)
Jun 17, 2003 5.308 5.410 5.287 5.382 13,363,052 +0.10(+1.93%)
Jun 16, 2003 5.240 5.294 5.103 5.280 10,507,036 +0.11(+2.11%)
Jun 13, 2003 5.348 5.410 5.144 5.171 12,511,274 -0.16(-2.94%)
Jun 12, 2003 5.444 5.478 5.274 5.328 11,403,344 -0.05(-0.89%)
Jun 11, 2003 5.294 5.416 5.206 5.376 13,315,731 +0.14(+2.60%)
Jun 10, 2003 5.246 5.382 5.137 5.240 9,286,388 +0.00(+0.00%)
Jun 09, 2003 5.274 5.328 5.035 5.240 13,405,671 -0.10(-1.91%)
Jun 06, 2003 5.634 5.777 5.314 5.342 28,949,018 -0.03(-0.63%)
Jun 05, 2003 5.206 5.450 5.097 5.376 20,449,452 +0.13(+2.46%)
Jun 04, 2003 4.818 5.274 4.811 5.246 23,763,248 +0.46(+9.67%)
Jun 03, 2003 4.988 4.988 4.695 4.784 22,493,664 -0.19(-3.83%)
Jun 02, 2003 5.117 5.369 4.954 4.974 29,008,830 +0.00(+0.00%)
May 30, 2003 4.654 5.001 4.627 4.974 32,891,950 +0.32(+6.87%)
May 29, 2003 4.321 4.695 4.321 4.654 26,906,424 +0.37(+8.57%)
May 28, 2003 4.423 4.423 4.253 4.287 15,618,738 -0.09(-2.02%)
May 27, 2003 4.117 4.375 4.090 4.375 15,702,799 +0.28(+6.81%)
May 23, 2003 4.076 4.185 4.035 4.096 10,203,417 +0.01(+0.33%)
May 22, 2003 3.892 4.124 3.885 4.083 14,916,564 +0.18(+4.71%)
May 21, 2003 3.981 4.069 3.892 3.899 9,603,087 -0.17(-4.18%)
May 20, 2003 4.083 4.151 3.953 4.069 11,918,291 -0.02(-0.50%)
May 19, 2003 4.151 4.212 4.083 4.090 10,631,952 -0.19(-4.45%)
May 16, 2003 4.219 4.280 4.090 4.280 12,061,430 +0.05(+1.29%)
May 15, 2003 4.253 4.287 4.185 4.226 12,216,766 -0.03(-0.80%)
May 14, 2003 4.232 4.505 4.164 4.260 16,449,502 +0.07(+1.79%)
May 13, 2003 4.083 4.253 4.062 4.185 23,412,896 +0.12(+2.84%)
May 12, 2003 3.953 4.069 3.953 4.069 11,158,950 +0.05(+1.36%)
May 09, 2003 3.947 4.015 3.926 4.015 7,939,355 +0.09(+2.25%)
May 08, 2003 3.967 4.049 3.885 3.926 11,610,851 -0.09(-2.20%)
May 07, 2003 3.919 4.056 3.919 4.015 27,352,888 +0.14(+3.51%)
May 06, 2003 3.831 3.960 3.804 3.879 21,851,008 +0.05(+1.42%)
May 05, 2003 3.743 3.838 3.722 3.824 20,209,320 +0.13(+3.50%)
May 02, 2003 3.695 3.708 3.640 3.695 13,954,565 -0.01(-0.18%)
May 01, 2003 3.756 3.756 3.620 3.702 8,503,974 +0.01(+0.37%)
Apr 30, 2003 3.654 3.688 3.586 3.688 19,811,942 +0.00(+0.00%)
Apr 29, 2003 3.668 3.729 3.640 3.688 32,736,906 -0.17(-4.41%)
Apr 28, 2003 4.083 4.083 3.851 3.858 9,539,306 -0.05(-1.22%)
Apr 25, 2003 3.926 3.947 3.838 3.906 8,387,729 -0.05(-1.37%)
Apr 24, 2003 3.987 4.103 3.933 3.960 14,514,629 -0.04(-1.02%)
Apr 23, 2003 4.151 4.185 3.913 4.001 21,185,722 -0.22(-5.31%)
Apr 22, 2003 4.096 4.253 4.076 4.226 22,736,000 +0.07(+1.64%)
Apr 21, 2003 4.083 4.171 4.056 4.158 17,160,640 +0.07(+1.83%)
Apr 17, 2003 3.953 4.083 3.933 4.083 14,162,367 +0.14(+3.45%)
Apr 16, 2003 4.083 4.117 3.933 3.947 8,468,116 -0.12(-3.01%)
Apr 15, 2003 3.981 4.083 3.974 4.069 13,705,175 +0.12(+3.10%)
Apr 14, 2003 3.865 3.953 3.831 3.947 5,972,739 +0.08(+2.11%)
Apr 11, 2003 3.947 3.987 3.851 3.865 7,091,103 -0.08(-2.07%)
Apr 10, 2003 3.777 3.947 3.749 3.947 7,344,608 +0.17(+4.50%)
Apr 09, 2003 4.001 4.001 3.777 3.777 8,071,912 -0.14(-3.48%)
Apr 08, 2003 3.981 3.981 3.872 3.913 10,105,248 -0.07(-1.71%)
Apr 07, 2003 4.015 4.151 3.967 3.981 12,829,294 +0.07(+1.74%)
Apr 04, 2003 4.015 4.015 3.817 3.913 8,094,544 -0.07(-1.71%)
Apr 03, 2003 4.015 4.049 3.981 3.981 8,190,215 -0.03(-0.85%)
Apr 02, 2003 4.049 4.076 4.015 4.015 12,431,621 +0.03(+0.68%)
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.