Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Corning (NY: GLW )

35.35 +0.13 (+0.37%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	4.828	5.188	4.800	5.160	31,709,442	+0.33(+6.87%)
May 29, 2003	4.482	4.870	4.482	4.828	25,939,106	+0.38(+8.57%)
May 28, 2003	4.588	4.588	4.411	4.447	15,057,225	-0.09(-2.02%)
May 27, 2003	4.270	4.539	4.242	4.539	15,138,264	+0.29(+6.81%)
May 23, 2003	4.228	4.341	4.186	4.249	9,836,592	+0.01(+0.33%)
May 22, 2003	4.037	4.277	4.030	4.235	14,380,295	+0.19(+4.71%)
May 21, 2003	4.129	4.221	4.037	4.044	9,257,844	-0.18(-4.18%)
May 20, 2003	4.235	4.306	4.101	4.221	11,489,813	-0.02(-0.50%)
May 19, 2003	4.306	4.369	4.235	4.242	10,249,720	-0.20(-4.45%)
May 16, 2003	4.376	4.440	4.242	4.440	11,627,806	+0.06(+1.29%)
May 15, 2003	4.411	4.447	4.341	4.383	11,777,558	-0.04(-0.80%)
May 14, 2003	4.390	4.673	4.320	4.419	15,858,122	+0.08(+1.79%)
May 13, 2003	4.235	4.411	4.214	4.341	22,571,174	+0.12(+2.84%)
May 12, 2003	4.101	4.221	4.101	4.221	10,757,772	+0.06(+1.36%)
May 09, 2003	4.094	4.164	4.073	4.164	7,653,925	+0.09(+2.25%)
May 08, 2003	4.115	4.200	4.030	4.073	11,193,426	-0.09(-2.20%)
May 07, 2003	4.066	4.207	4.066	4.164	26,369,518	+0.14(+3.51%)
May 06, 2003	3.974	4.108	3.946	4.023	21,065,438	+0.06(+1.42%)
May 05, 2003	3.882	3.981	3.861	3.967	19,482,770	+0.13(+3.50%)
May 02, 2003	3.833	3.847	3.776	3.833	13,452,882	-0.01(-0.18%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Corning (NY: GLW )

Historical Prices