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

Corning (NY: GLW )

44.39 -0.04 (-0.08%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 20, 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 7.519 7.655 7.485 7.540 8,714,861 -0.02(-0.27%)
Sep 29, 2004 7.390 7.587 7.295 7.560 10,110,955 +0.17(+2.30%)
Sep 28, 2004 7.526 7.533 7.363 7.390 13,708,322 -0.15(-1.99%)
Sep 27, 2004 7.587 7.696 7.533 7.540 8,876,514 -0.25(-3.23%)
Sep 24, 2004 7.791 7.853 7.744 7.791 9,055,067 +0.00(+0.00%)
Sep 23, 2004 7.805 7.812 7.717 7.791 8,353,492 +0.03(+0.44%)
Sep 22, 2004 7.662 7.812 7.662 7.757 13,754,907 -0.06(-0.78%)
Sep 21, 2004 7.655 7.839 7.655 7.819 14,161,832 +0.14(+1.77%)
Sep 20, 2004 7.642 7.723 7.608 7.683 8,624,629 +0.01(+0.18%)
Sep 17, 2004 7.676 7.717 7.580 7.669 12,903,878 +0.03(+0.36%)
Sep 16, 2004 7.458 7.710 7.458 7.642 14,642,088 +0.18(+2.46%)
Sep 15, 2004 7.519 7.526 7.417 7.458 10,269,081 -0.10(-1.26%)
Sep 14, 2004 7.621 7.648 7.499 7.553 11,478,833 -0.11(-1.42%)
Sep 13, 2004 7.608 7.785 7.567 7.662 14,925,128 +0.10(+1.26%)
Sep 10, 2004 7.546 7.621 7.417 7.567 17,392,834 +0.02(+0.27%)
Sep 09, 2004 7.145 7.580 7.138 7.546 31,238,856 +0.64(+9.26%)
Sep 08, 2004 6.818 6.941 6.805 6.907 8,170,971 +0.06(+0.89%)
Sep 07, 2004 6.893 6.961 6.784 6.846 9,466,106 -0.02(-0.30%)
Sep 03, 2004 6.975 7.010 6.805 6.866 10,763,004 -0.18(-2.61%)
Sep 02, 2004 6.900 7.077 6.805 7.050 10,836,924 +0.08(+1.17%)
Sep 01, 2004 6.907 6.982 6.852 6.968 7,943,335 +0.08(+1.19%)
Aug 31, 2004 6.818 6.886 6.784 6.886 11,743,944 +0.07(+1.00%)
Aug 30, 2004 6.941 6.954 6.771 6.818 11,457,524 -0.13(-1.86%)
Aug 27, 2004 6.730 7.002 6.723 6.948 14,301,001 +0.22(+3.34%)
Aug 26, 2004 6.982 6.988 6.716 6.723 24,065,870 -0.26(-3.70%)
Aug 25, 2004 7.131 7.138 6.948 6.982 18,521,614 -0.14(-2.01%)
Aug 24, 2004 7.261 7.417 7.118 7.125 9,361,326 -0.12(-1.69%)
Aug 23, 2004 7.335 7.363 7.213 7.247 7,721,282 -0.05(-0.75%)
Aug 20, 2004 7.288 7.363 7.247 7.301 8,368,776 +0.01(+0.19%)
Aug 19, 2004 7.247 7.288 7.118 7.288 11,582,438 +0.04(+0.56%)
Aug 18, 2004 7.199 7.308 7.043 7.247 17,015,742 -0.01(-0.09%)
Aug 17, 2004 7.009 7.315 6.982 7.254 25,772,632 +0.38(+5.54%)
Aug 16, 2004 6.573 6.995 6.573 6.873 24,399,022 +0.37(+5.76%)
Aug 13, 2004 6.567 6.635 6.396 6.498 35,020,508 -0.15(-2.25%)
Aug 12, 2004 6.846 6.846 6.322 6.648 67,970,096 -0.61(-8.35%)
Aug 11, 2004 7.315 7.349 7.063 7.254 21,083,226 -0.30(-3.96%)
Aug 10, 2004 7.574 7.635 7.465 7.553 14,068,220 +0.06(+0.82%)
Aug 09, 2004 7.574 7.676 7.485 7.492 9,209,372 -0.07(-0.99%)
Aug 06, 2004 7.893 7.934 7.485 7.567 14,842,391 -0.43(-5.36%)
Aug 05, 2004 8.268 8.309 7.996 7.996 7,161,081 -0.20(-2.49%)
Aug 04, 2004 8.145 8.281 8.104 8.200 7,818,127 -0.03(-0.41%)
Aug 03, 2004 8.458 8.499 8.234 8.234 7,336,842 -0.19(-2.26%)
Aug 02, 2004 8.404 8.458 8.329 8.424 6,857,467 +0.01(+0.16%)
Jul 30, 2004 8.404 8.465 8.343 8.411 8,103,665 -0.06(-0.72%)
Jul 29, 2004 8.336 8.513 8.315 8.472 10,573,429 +0.24(+2.89%)
Jul 28, 2004 8.227 8.288 8.084 8.234 10,060,401 +0.01(+0.08%)
Jul 27, 2004 8.111 8.261 8.002 8.227 10,094,348 +0.07(+0.92%)
Jul 26, 2004 8.200 8.234 8.023 8.152 8,375,389 -0.05(-0.58%)
Jul 23, 2004 8.213 8.411 8.179 8.200 11,005,631 -0.13(-1.55%)
Jul 22, 2004 8.268 8.397 8.186 8.329 13,008,364 +0.07(+0.82%)
Jul 21, 2004 8.642 8.662 8.247 8.261 17,956,416 -0.37(-4.33%)
Jul 20, 2004 8.268 8.758 8.077 8.635 47,347,284 +0.97(+12.60%)
Jul 19, 2004 7.927 7.962 7.519 7.669 24,148,166 -0.30(-3.76%)
Jul 16, 2004 8.009 8.030 7.880 7.968 10,273,049 +0.06(+0.77%)
Jul 15, 2004 8.057 8.152 7.893 7.907 9,620,264 -0.15(-1.86%)
Jul 14, 2004 8.098 8.206 8.009 8.057 11,379,931 -0.14(-1.74%)
Jul 13, 2004 8.077 8.227 8.070 8.200 10,596,942 +0.13(+1.60%)
Jul 12, 2004 8.186 8.195 8.030 8.070 14,921,160 -0.16(-1.90%)
Jul 09, 2004 8.336 8.349 8.179 8.227 11,521,598 +0.20(+2.46%)
Jul 08, 2004 8.302 8.302 8.023 8.030 14,692,936 -0.31(-3.67%)
Jul 07, 2004 8.152 8.431 8.152 8.336 11,320,854 +0.18(+2.17%)
Jul 06, 2004 8.513 8.519 8.043 8.159 17,910,860 -0.37(-4.31%)
Jul 02, 2004 8.608 8.608 8.356 8.526 7,972,873 -0.03(-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.