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
)
35.35
+0.13 (+0.37%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 29, 2002
2.979
3.155
2.929
3.127
13,245,101
+0.22(+7.52%)
Nov 27, 2002
2.718
2.936
2.612
2.908
21,478,768
+0.26(+9.87%)
Nov 26, 2002
2.859
2.922
2.647
2.647
22,315,636
-0.25(-8.54%)
Nov 25, 2002
2.908
2.993
2.675
2.894
26,984,360
-0.01(-0.24%)
Nov 22, 2002
3.106
3.212
2.894
2.901
29,580,962
-0.31(-9.67%)
Nov 21, 2002
3.176
3.282
3.070
3.212
39,822,856
+0.23(+7.82%)
Nov 20, 2002
2.837
3.106
2.830
2.979
29,498,366
+0.19(+6.84%)
Nov 19, 2002
2.682
2.950
2.612
2.788
29,667,666
+0.11(+3.95%)
Nov 18, 2002
2.470
2.753
2.463
2.682
28,567,426
+0.29(+12.09%)
Nov 15, 2002
2.379
2.407
2.209
2.393
17,193,838
+0.01(+0.59%)
Nov 14, 2002
2.118
2.435
2.118
2.379
34,985,684
+0.30(+14.63%)
Nov 13, 2002
1.927
2.075
1.878
2.075
37,289,160
+0.25(+13.51%)
Nov 12, 2002
1.906
1.906
1.772
1.828
20,715,004
+0.30(+19.91%)
Nov 11, 2002
1.694
1.694
1.525
1.525
8,889,051
-0.17(-10.00%)
Nov 08, 2002
1.856
1.885
1.638
1.694
12,066,940
-0.16(-8.40%)
Nov 07, 2002
1.976
1.976
1.765
1.849
16,134,825
-0.13(-6.76%)
Nov 06, 2002
1.743
1.998
1.694
1.983
27,222,798
+0.35(+21.65%)
Nov 05, 2002
1.546
1.638
1.525
1.631
9,373,009
+0.11(+7.44%)
Nov 04, 2002
1.511
1.631
1.496
1.518
18,807,504
+0.06(+4.37%)
Nov 01, 2002
1.341
1.461
1.327
1.454
11,601,399
+0.13(+10.16%)
Oct 31, 2002
1.419
1.511
1.320
1.320
16,868,412
-0.11(-7.43%)
Oct 30, 2002
1.256
1.482
1.193
1.426
14,666,233
+0.10(+7.45%)
Oct 29, 2002
1.440
1.461
1.306
1.327
7,879,907
-0.10(-6.93%)
Oct 28, 2002
1.440
1.482
1.412
1.426
10,935,673
+0.04(+2.54%)
Oct 25, 2002
1.447
1.447
1.362
1.391
12,486,437
-0.02(-1.50%)
Oct 24, 2002
1.271
1.482
1.249
1.412
26,696,196
+0.20(+16.96%)
Oct 23, 2002
1.143
1.235
1.115
1.207
33,700,840
+0.07(+6.21%)
Oct 22, 2002
1.165
1.200
1.108
1.136
8,606,270
-0.03(-2.42%)
Oct 21, 2002
1.122
1.172
1.094
1.165
8,795,263
+0.07(+6.45%)
Oct 18, 2002
1.136
1.136
1.059
1.094
11,242,822
-0.04(-3.73%)
Oct 17, 2002
1.158
1.186
1.129
1.136
8,190,739
+0.06(+5.92%)
Oct 16, 2002
1.094
1.122
1.059
1.073
6,038,003
-0.09(-7.88%)
Oct 15, 2002
1.094
1.165
1.045
1.165
14,778,863
+0.14(+13.79%)
Oct 14, 2002
1.045
1.045
0.9670
1.023
6,435,399
-0.02(-2.03%)
Oct 11, 2002
1.016
1.080
0.9811
1.045
11,404,331
+0.10(+10.45%)
Oct 10, 2002
0.9388
1.002
0.8752
0.9458
10,641,416
+0.08(+8.94%)
Oct 09, 2002
0.7976
0.9670
0.7976
0.8682
17,980,128
+0.09(+11.82%)
Oct 08, 2002
0.9741
0.9811
0.7764
0.7764
20,012,300
-0.16(-17.29%)
Oct 07, 2002
1.023
1.023
0.8964
0.9388
7,388,581
+0.00(+0.00%)
Oct 04, 2002
0.9882
1.023
0.9176
0.9388
8,507,664
-0.02(-2.21%)
Oct 03, 2002
1.045
1.101
0.9599
0.9599
13,742,376
-0.16(-13.92%)
Oct 02, 2002
1.158
1.179
0.9882
1.115
7,869,706
-0.01(-1.25%)
Oct 01, 2002
1.122
1.179
1.038
1.129
18,561,842
+0.00(+0.00%)
Sep 30, 2002
1.031
1.200
0.9599
1.129
14,136,372
+0.10(+9.59%)
Sep 27, 2002
1.151
1.165
1.009
1.031
21,768,492
-0.13(-11.52%)
Sep 26, 2002
1.214
1.235
1.165
1.165
5,484,483
-0.03(-2.37%)
Sep 25, 2002
1.207
1.256
1.172
1.193
10,690,294
+0.01(+0.60%)
Sep 24, 2002
1.214
1.285
1.186
1.186
9,353,883
-0.05(-4.00%)
Sep 23, 2002
1.242
1.263
1.214
1.235
10,664,793
-0.06(-4.89%)
Sep 20, 2002
1.271
1.327
1.200
1.299
10,013,517
+0.10(+8.24%)
Sep 19, 2002
1.235
1.242
1.165
1.200
10,884,812
-0.05(-3.95%)
Sep 18, 2002
1.306
1.327
1.235
1.249
12,907,492
-0.06(-4.84%)
Sep 17, 2002
1.433
1.433
1.271
1.313
9,170,274
-0.07(-5.10%)
Sep 16, 2002
1.419
1.433
1.313
1.383
10,473,816
-0.04(-2.49%)
Sep 13, 2002
1.447
1.447
1.383
1.419
9,206,684
-0.05(-3.37%)
Sep 12, 2002
1.518
1.525
1.426
1.468
11,577,598
-0.05(-3.26%)
Sep 11, 2002
1.518
1.588
1.511
1.518
11,170,569
+0.01(+0.47%)
Sep 10, 2002
1.511
1.532
1.482
1.511
7,534,222
+0.03(+1.90%)
Sep 09, 2002
1.496
1.525
1.426
1.482
8,097,943
-0.01(-0.47%)
Sep 06, 2002
1.482
1.539
1.468
1.489
14,185,674
+0.04(+2.93%)
Sep 05, 2002
1.433
1.461
1.383
1.447
15,319,350
-0.02(-1.44%)
Sep 04, 2002
1.426
1.482
1.369
1.468
9,916,471
+0.10(+7.22%)
Sep 03, 2002
1.341
1.447
1.271
1.369
13,787,712
-0.04(-3.00%)
Aug 30, 2002
1.454
1.468
1.398
1.412
10,497,334
-0.05(-3.38%)
Aug 29, 2002
1.341
1.461
1.306
1.461
15,826,968
+0.08(+6.15%)
Aug 28, 2002
1.546
1.560
1.362
1.376
31,566,098
-0.24(-14.85%)
Aug 27, 2002
1.659
1.645
1.525
1.616
23,213,140
+0.05(+3.15%)
Aug 26, 2002
1.398
1.588
1.398
1.567
27,879,456
+0.18(+13.27%)
Aug 23, 2002
1.412
1.447
1.383
1.383
21,574,822
-0.03(-2.00%)
Aug 22, 2002
1.256
1.482
1.235
1.412
42,199,720
+0.16(+12.36%)
Aug 21, 2002
1.278
1.292
1.193
1.256
28,561,616
-0.01(-0.56%)
Aug 20, 2002
1.151
1.278
1.136
1.263
59,032,432
+0.14(+12.58%)
Aug 16, 2002
1.122
1.143
1.108
1.122
19,180,390
+0.01(+1.27%)
Aug 15, 2002
1.122
1.122
1.101
1.108
15,753,297
+0.01(+1.29%)
Aug 14, 2002
1.115
1.115
1.073
1.094
19,073,994
-0.01(-1.27%)
Aug 13, 2002
1.122
1.129
1.101
1.108
27,883,990
-0.01(-1.26%)
Aug 12, 2002
1.101
1.122
1.080
1.122
2,238,449
-0.01(-0.62%)
Aug 07, 2002
1.193
1.165
1.080
1.129
20,772,806
+0.00(+0.00%)
Aug 06, 2002
1.179
1.186
1.087
1.129
38,410,936
-0.01(-1.23%)
Aug 05, 2002
1.214
1.235
1.101
1.143
46,166,876
-0.06(-5.26%)
Aug 02, 2002
1.094
1.214
1.094
1.207
91,602,856
+0.11(+9.62%)
Aug 01, 2002
1.129
1.151
1.059
1.101
137,721,840
-0.03(-2.50%)
Jul 31, 2002
1.765
1.701
1.129
1.129
340,315,520
-0.93(-45.21%)
Jul 26, 2002
2.153
2.195
1.906
2.061
13,329,822
-0.09(-4.26%)
Jul 25, 2002
2.294
2.386
2.118
2.153
11,200,745
-0.18(-7.85%)
Jul 24, 2002
2.202
2.527
2.096
2.336
14,128,438
+0.10(+4.42%)
Jul 23, 2002
2.470
2.470
2.195
2.238
16,798,142
-0.08(-3.35%)
Jul 22, 2002
2.470
2.612
2.315
2.315
12,732,383
-0.23(-8.89%)
Jul 19, 2002
2.788
2.788
2.407
2.541
11,259,682
-0.37(-12.62%)
Jul 17, 2002
2.929
2.993
2.830
2.908
13,341,864
+0.28(+10.75%)
Jul 12, 2002
2.718
2.739
2.583
2.626
9,326,115
-0.06(-2.10%)
Jul 11, 2002
2.541
2.802
2.513
2.682
11,485,935
+0.08(+3.26%)
Jul 10, 2002
2.668
2.732
2.520
2.598
6,532,020
-0.05(-1.87%)
Jul 09, 2002
2.682
2.732
2.633
2.647
7,282,184
-0.04(-1.32%)
Jul 08, 2002
2.612
2.816
2.612
2.682
5,759,047
+0.14(+5.56%)
Jul 05, 2002
2.541
2.598
2.478
2.541
3,385,158
+0.04(+1.41%)
Jul 04, 2002
2.350
2.513
2.273
2.506
13,040,949
+0.00(+0.00%)
Jul 03, 2002
2.350
2.513
2.273
2.506
13,040,807
+0.00(+0.00%)
Jul 02, 2002
2.365
2.527
2.259
2.506
9,988,299
+0.07(+2.90%)
Jul 01, 2002
2.506
2.590
2.407
2.435
7,797,878
-0.07(-2.82%)
Jun 28, 2002
2.294
2.732
2.259
2.506
12,389,107
+0.28(+12.70%)
Jun 27, 2002
2.576
2.576
2.181
2.223
11,870,580
-0.06(-2.48%)
Jun 26, 2002
2.478
2.506
1.976
2.280
24,720,410
-0.40(-14.78%)
Jun 25, 2002
2.682
2.718
2.612
2.675
24,867,610
-0.06(-2.32%)
Jun 21, 2002
2.682
2.781
2.647
2.739
14,800,114
-0.01(-0.51%)
Jun 20, 2002
2.802
2.859
2.739
2.753
11,545,721
-0.05(-1.76%)
Jun 19, 2002
3.014
3.014
2.788
2.802
7,127,193
-0.14(-4.80%)
Jun 18, 2002
2.986
3.000
2.873
2.943
6,382,554
+0.00(+0.00%)
Jun 17, 2002
2.823
2.986
2.795
2.943
8,907,468
+0.20(+7.20%)
Jun 14, 2002
2.753
2.781
2.682
2.746
8,890,893
+0.01(+0.52%)
Jun 12, 2002
2.753
2.823
2.661
2.732
10,258,330
-0.02(-0.77%)
Jun 11, 2002
2.823
2.957
2.746
2.753
9,861,218
-0.05(-1.76%)
Jun 10, 2002
3.162
3.162
2.795
2.802
13,411,851
-0.36(-11.38%)
Jun 07, 2002
3.092
3.261
3.035
3.162
9,308,406
+0.01(+0.45%)
Jun 06, 2002
3.275
3.303
3.099
3.148
7,832,871
-0.13(-3.88%)
Jun 05, 2002
3.339
3.374
3.226
3.275
8,013,222
-0.11(-3.33%)
May 31, 2002
3.466
3.522
3.360
3.388
12,957,786
-0.42(-11.11%)
May 28, 2002
3.882
3.932
3.783
3.812
5,621,198
-0.13(-3.23%)
May 27, 2002
4.059
4.059
3.819
3.939
8,004,722
+0.00(+0.00%)
May 24, 2002
4.059
4.059
3.819
3.939
8,004,722
-0.05(-1.24%)
May 23, 2002
4.143
4.150
3.776
3.988
15,461,449
-0.16(-3.75%)
May 22, 2002
4.073
4.157
4.045
4.143
7,321,570
-0.01(-0.34%)
May 21, 2002
4.249
4.369
4.115
4.157
7,696,014
-0.08(-1.83%)
May 20, 2002
4.334
4.362
4.094
4.235
5,733,829
-0.16(-3.69%)
May 17, 2002
4.404
4.496
4.313
4.397
5,542,286
+0.00(+0.00%)
May 16, 2002
4.390
4.440
4.355
4.397
5,573,454
+0.00(+0.00%)
May 15, 2002
4.482
4.482
4.362
4.397
7,670,513
-0.16(-3.41%)
May 14, 2002
4.412
4.553
4.235
4.553
10,959,474
+0.25(+5.74%)
May 13, 2002
4.341
4.447
4.164
4.306
20,129,606
-0.20(-4.39%)
May 10, 2002
4.722
4.722
4.496
4.503
12,294,610
-0.16(-3.48%)
May 09, 2002
4.772
4.772
4.623
4.666
7,375,972
-0.12(-2.51%)
May 08, 2002
4.595
4.849
4.595
4.786
18,481,796
+0.37(+8.31%)
May 07, 2002
4.623
4.630
4.412
4.419
11,125,800
-0.20(-4.28%)
May 06, 2002
4.800
4.800
4.235
4.616
7,278,926
-0.11(-2.39%)
May 03, 2002
4.743
4.764
4.623
4.729
8,137,328
+0.00(+0.00%)
May 02, 2002
4.821
4.899
4.588
4.729
12,741,875
-0.03(-0.59%)
May 01, 2002
4.899
4.920
4.652
4.757
13,715,458
+0.04(+0.75%)
Apr 30, 2002
4.870
4.920
4.708
4.722
14,565,644
+0.01(+0.30%)
Apr 29, 2002
4.899
5.004
4.644
4.708
18,880,892
+0.20(+4.38%)
Apr 26, 2002
4.835
4.835
4.496
4.510
10,662,667
-0.31(-6.44%)
Apr 25, 2002
4.630
4.856
4.616
4.821
9,409,986
+0.16(+3.48%)
Apr 24, 2002
4.800
4.927
4.595
4.659
7,749,000
-0.14(-2.94%)
Apr 23, 2002
4.941
5.012
4.772
4.800
6,983,677
-0.14(-2.86%)
Apr 22, 2002
5.012
5.075
4.877
4.941
7,372,572
-0.30(-5.66%)
Apr 19, 2002
5.209
5.322
5.153
5.237
4,907,587
-0.01(-0.27%)
Apr 18, 2002
5.379
5.379
5.160
5.251
5,188,668
-0.14(-2.62%)
Apr 17, 2002
5.329
5.428
5.209
5.393
9,058,493
+0.14(+2.69%)
Apr 16, 2002
4.997
5.287
4.927
5.251
11,045,187
+0.43(+8.93%)
Apr 15, 2002
5.054
5.082
4.800
4.821
12,221,931
-0.01(-0.29%)
Apr 12, 2002
4.750
4.906
4.736
4.835
5,753,097
+0.17(+3.63%)
Apr 11, 2002
4.800
4.863
4.623
4.666
10,683,635
-0.20(-4.06%)
Apr 10, 2002
4.920
5.075
4.743
4.863
6,594,640
-0.05(-1.01%)
Apr 09, 2002
5.082
5.626
4.913
4.913
10,927,456
-0.04(-0.85%)
Apr 08, 2002
4.729
5.004
4.659
4.955
9,078,044
+0.16(+3.39%)
Apr 05, 2002
4.962
5.012
4.729
4.793
1,459,242
-0.15(-3.00%)
Apr 04, 2002
4.962
5.082
4.892
4.941
8,450,428
-0.04(-0.85%)
Apr 03, 2002
5.251
5.259
4.948
4.983
9,477,848
-0.22(-4.21%)
Apr 02, 2002
5.294
5.590
5.167
5.202
6,602,432
-0.29(-5.27%)
Apr 01, 2002
5.287
5.611
5.287
5.491
10,609,965
+0.11(+2.10%)
Mar 29, 2002
5.139
5.414
5.089
5.379
8,454,112
+0.00(+0.00%)
Mar 28, 2002
5.139
5.414
5.089
5.379
8,449,153
+0.24(+4.67%)
Mar 27, 2002
5.082
5.195
5.026
5.139
4,004,981
+0.02(+0.41%)
Mar 26, 2002
5.033
5.216
5.012
5.117
949,215
+0.13(+2.69%)
Mar 25, 2002
5.195
5.343
4.962
4.983
11,912,515
-0.21(-4.08%)
Mar 22, 2002
5.223
5.379
5.124
5.195
7,803,403
-0.06(-1.21%)
Mar 21, 2002
5.308
5.343
5.040
5.259
14,870,951
-0.06(-1.19%)
Mar 20, 2002
5.364
5.541
5.294
5.322
9,946,930
-0.15(-2.71%)
Mar 19, 2002
5.668
5.774
5.435
5.470
9,742,637
-0.20(-3.49%)
Mar 18, 2002
5.633
5.717
5.541
5.668
6,811,260
+0.15(+2.69%)
Mar 15, 2002
5.506
5.675
5.484
5.520
9,335,466
-0.06(-1.14%)
Mar 14, 2002
5.668
5.859
5.569
5.583
8,363,865
-0.06(-1.13%)
Mar 13, 2002
5.717
5.986
5.647
5.647
13,583,135
-0.07(-1.23%)
Mar 12, 2002
5.788
5.979
5.647
5.717
24,083,728
-0.56(-8.99%)
Mar 11, 2002
5.604
6.282
5.506
6.282
32,136,476
+0.74(+13.38%)
Mar 08, 2002
5.633
5.696
5.499
5.541
11,675,211
+0.03(+0.51%)
Mar 07, 2002
5.788
5.788
5.442
5.513
14,448,338
-0.14(-2.50%)
Mar 06, 2002
5.075
5.717
5.019
5.654
22,516,954
+0.57(+11.25%)
Mar 05, 2002
5.223
5.350
5.061
5.082
15,444,873
-0.14(-2.70%)
Mar 04, 2002
4.793
5.280
4.729
5.223
18,033,682
+0.49(+10.45%)
Mar 01, 2002
4.750
4.920
4.588
4.729
11,752,424
-0.02(-0.45%)
Feb 28, 2002
4.941
5.082
4.694
4.750
7,105,800
-0.13(-2.61%)
Feb 27, 2002
4.969
5.131
4.877
4.877
9,708,776
+0.03(+0.58%)
Feb 26, 2002
4.955
5.294
4.800
4.849
7,462,819
-0.05(-1.01%)
Feb 25, 2002
4.750
4.934
4.623
4.899
7,890,532
+0.23(+4.99%)
Feb 22, 2002
4.623
4.856
4.447
4.666
12,608,418
+0.06(+1.38%)
Feb 21, 2002
4.800
4.835
4.595
4.602
11,216,471
-0.18(-3.83%)
Feb 20, 2002
4.870
4.962
4.659
4.786
10,468,716
-0.03(-0.59%)
Feb 19, 2002
4.941
5.012
4.764
4.814
10,520,427
-0.13(-2.71%)
Feb 18, 2002
5.068
5.146
4.948
4.948
9,242,102
+0.00(+0.00%)
Feb 15, 2002
5.068
5.146
4.948
4.948
9,238,561
-0.06(-1.27%)
Feb 14, 2002
5.223
5.280
4.941
5.012
12,457,252
-0.14(-2.74%)
Feb 13, 2002
5.647
5.753
5.082
5.153
20,209,510
-0.52(-9.20%)
Feb 12, 2002
5.661
5.823
5.506
5.675
17,973,328
-0.15(-2.55%)
Feb 11, 2002
5.541
5.873
5.315
5.823
22,536,930
+0.52(+9.71%)
Feb 08, 2002
4.800
5.371
4.786
5.308
28,105,002
+0.76(+16.77%)
Feb 07, 2002
4.715
4.863
4.546
4.546
10,607,981
-0.18(-3.88%)
Feb 06, 2002
4.764
4.779
4.334
4.729
23,147,970
+0.32(+7.20%)
Feb 05, 2002
4.941
5.004
4.412
4.412
27,927,768
-0.60(-11.97%)
Feb 04, 2002
5.329
5.364
4.941
5.012
11,668,694
-0.35(-6.58%)
Feb 01, 2002
5.435
5.590
5.336
5.364
21,574,540
-0.26(-4.64%)
Jan 31, 2002
5.753
5.774
5.520
5.626
8,387,808
-0.08(-1.36%)
Jan 30, 2002
5.604
5.703
5.336
5.703
18,812,606
+0.26(+4.80%)
Jan 29, 2002
5.760
5.823
5.400
5.442
15,491,484
-0.31(-5.40%)
Jan 28, 2002
5.823
5.880
5.682
5.753
8,927,586
+0.04(+0.62%)
Jan 25, 2002
5.964
5.971
5.717
5.717
11,916,907
-0.26(-4.37%)
Jan 24, 2002
6.070
6.211
5.964
5.979
13,608,070
+0.11(+1.80%)
Jan 23, 2002
5.929
6.106
5.788
5.873
11,433,374
-0.10(-1.65%)
Jan 22, 2002
6.176
6.656
5.866
5.971
9,933,046
-0.12(-1.97%)
Jan 21, 2002
6.176
6.211
5.929
6.091
14,523,425
+0.00(+0.00%)
Jan 18, 2002
6.176
6.211
5.929
6.091
14,522,292
-0.25(-3.90%)
Jan 17, 2002
6.522
6.550
6.211
6.338
12,729,549
-0.01(-0.22%)
Jan 16, 2002
6.727
6.769
6.324
6.353
13,877,958
-0.58(-8.35%)
Jan 15, 2002
6.776
7.164
6.635
6.931
12,008,429
+0.01(+0.10%)
Jan 14, 2002
7.058
7.129
6.706
6.924
9,192,091
-0.19(-2.68%)
Jan 11, 2002
7.284
7.440
7.094
7.115
8,212,699
-0.17(-2.33%)
Jan 10, 2002
7.348
7.510
7.207
7.284
10,054,178
+0.99(+15.69%)
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
.