Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Corning
(NY:
GLW
)
34.17
-0.03 (-0.09%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 27, 2004
9.056
9.070
8.822
8.858
9,318,623
-0.06(-0.71%)
Feb 26, 2004
8.929
9.063
8.823
8.922
11,558,527
+0.05(+0.56%)
Feb 25, 2004
8.689
8.943
8.668
8.872
11,150,640
+0.18(+2.11%)
Feb 24, 2004
8.731
8.774
8.505
8.689
12,084,854
-0.12(-1.36%)
Feb 23, 2004
9.077
9.275
8.717
8.809
15,925,135
-0.30(-3.26%)
Feb 20, 2004
9.183
9.183
8.936
9.105
22,062,272
-0.08(-0.85%)
Feb 19, 2004
9.331
9.409
9.091
9.183
17,737,600
-0.12(-1.29%)
Feb 18, 2004
9.126
9.317
9.056
9.303
18,628,604
+0.25(+2.81%)
Feb 17, 2004
8.908
9.148
8.886
9.049
12,929,246
+0.29(+3.30%)
Feb 13, 2004
9.035
9.105
8.710
8.759
12,387,192
-0.17(-1.90%)
Feb 12, 2004
9.035
9.091
8.830
8.929
10,931,325
-0.15(-1.63%)
Feb 11, 2004
8.950
9.105
8.851
9.077
12,801,170
+0.13(+1.42%)
Feb 10, 2004
8.922
8.950
8.752
8.950
13,049,104
-0.02(-0.24%)
Feb 09, 2004
9.042
9.204
8.894
8.971
16,430,919
+0.06(+0.71%)
Feb 06, 2004
8.541
8.957
8.519
8.908
23,680,926
+0.56(+6.77%)
Feb 05, 2004
8.512
8.632
8.343
8.343
13,178,454
-0.12(-1.42%)
Feb 04, 2004
8.604
8.611
8.308
8.463
16,884,850
-0.35(-3.93%)
Feb 03, 2004
8.886
8.901
8.668
8.809
11,717,629
-0.10(-1.11%)
Feb 02, 2004
9.119
9.197
8.851
8.908
11,791,443
-0.21(-2.32%)
Jan 30, 2004
8.894
9.197
8.788
9.119
13,284,003
+0.31(+3.53%)
Jan 29, 2004
9.042
9.141
8.625
8.809
19,011,554
-0.28(-3.03%)
Jan 28, 2004
9.444
9.522
9.042
9.084
15,550,542
-0.34(-3.60%)
Jan 27, 2004
9.472
9.522
9.261
9.423
22,595,258
-0.05(-0.52%)
Jan 26, 2004
9.246
9.501
9.148
9.472
14,987,662
+0.13(+1.44%)
Jan 23, 2004
8.929
9.366
8.823
9.338
28,800,684
+0.23(+2.56%)
Jan 22, 2004
9.388
9.402
9.006
9.105
20,285,508
-0.35(-3.66%)
Jan 21, 2004
9.592
9.599
9.381
9.451
18,308,556
-0.28(-2.83%)
Jan 20, 2004
9.529
9.804
9.479
9.726
35,422,780
+0.26(+2.76%)
Jan 16, 2004
8.823
9.529
8.766
9.465
35,400,680
+0.70(+7.97%)
Jan 15, 2004
8.661
8.795
8.646
8.766
13,964,192
+0.09(+1.06%)
Jan 14, 2004
8.534
8.675
8.512
8.675
12,354,464
+0.16(+1.82%)
Jan 13, 2004
8.498
8.639
8.435
8.519
16,442,253
-0.04(-0.41%)
Jan 12, 2004
8.505
8.590
8.371
8.555
18,200,600
+0.08(+1.00%)
Jan 09, 2004
8.329
8.639
8.301
8.470
23,099,486
-0.01(-0.08%)
Jan 08, 2004
8.061
8.484
7.531
8.477
35,160,820
+0.42(+5.17%)
Jan 07, 2004
8.096
8.209
7.835
8.061
20,456,088
-0.04(-0.44%)
Jan 06, 2004
7.835
8.152
7.708
8.096
25,131,692
+0.32(+4.18%)
Jan 05, 2004
7.341
7.778
7.312
7.771
25,591,432
+0.52(+7.21%)
Jan 02, 2004
7.432
7.475
7.200
7.249
12,156,968
-0.11(-1.53%)
Dec 31, 2003
7.305
7.411
7.277
7.362
8,845,849
+0.06(+0.87%)
Dec 30, 2003
7.319
7.461
7.270
7.298
9,371,893
-0.04(-0.58%)
Dec 29, 2003
7.242
7.334
7.200
7.341
10,362,919
+0.10(+1.36%)
Dec 26, 2003
7.256
7.319
7.200
7.242
3,291,142
+0.04(+0.59%)
Dec 24, 2003
7.270
7.270
7.192
7.200
3,426,443
-0.07(-0.97%)
Dec 23, 2003
7.362
7.433
7.200
7.270
9,458,599
-0.04(-0.58%)
Dec 22, 2003
7.327
7.376
7.270
7.312
11,302,517
-0.05(-0.67%)
Dec 19, 2003
7.489
7.510
7.334
7.362
16,244,473
-0.08(-1.14%)
Dec 18, 2003
7.058
7.559
7.256
7.447
26,576,366
+0.39(+5.50%)
Dec 17, 2003
7.115
7.256
6.981
7.058
23,312,708
-0.17(-2.34%)
Dec 16, 2003
7.510
7.588
7.221
7.228
18,865,912
-0.40(-5.19%)
Dec 15, 2003
7.771
7.912
7.602
7.623
15,446,552
+0.01(+0.19%)
Dec 12, 2003
7.503
7.630
7.418
7.609
10,794,324
+0.20(+2.67%)
Dec 11, 2003
7.143
7.454
7.058
7.411
15,682,585
+0.30(+4.17%)
Dec 10, 2003
7.200
7.263
7.044
7.115
19,821,802
+0.13(+1.92%)
Dec 09, 2003
7.376
7.545
6.952
6.981
21,207,398
-0.40(-5.36%)
Dec 08, 2003
7.376
7.496
7.115
7.376
16,833,564
-0.06(-0.76%)
Dec 05, 2003
7.588
7.623
7.404
7.432
12,158,243
-0.23(-2.95%)
Dec 04, 2003
7.792
7.919
7.538
7.658
14,197,533
-0.13(-1.72%)
Dec 03, 2003
8.018
8.047
7.771
7.792
9,689,673
-0.17(-2.13%)
Dec 02, 2003
8.089
8.117
7.941
7.962
14,149,929
-0.19(-2.34%)
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
.