Corning (NY: GLW )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	10.18	10.23	10.03	10.17	22,260,180	+0.04(+0.36%)
Mar 29, 2012	10.06	10.14	9.972	10.13	24,493,314	+0.01(+0.07%)
Mar 28, 2012	10.25	10.30	10.04	10.12	22,708,240	-0.14(-1.34%)
Mar 27, 2012	10.40	10.50	10.25	10.26	21,943,916	-0.14(-1.39%)
Mar 26, 2012	10.24	10.43	10.11	10.41	22,296,712	+0.28(+2.78%)
Mar 23, 2012	9.980	10.15	9.943	10.12	19,291,244	+0.12(+1.15%)
Mar 22, 2012	10.02	10.11	9.943	10.01	23,855,848	-0.05(-0.50%)
Mar 21, 2012	10.14	10.19	10.06	10.06	20,093,906	-0.09(-0.85%)
Mar 20, 2012	10.27	10.30	10.07	10.15	31,267,960	-0.17(-1.61%)
Mar 19, 2012	10.30	10.40	10.20	10.31	25,974,238	-0.04(-0.35%)
Mar 16, 2012	10.30	10.38	10.20	10.35	35,255,576	+0.09(+0.92%)
Mar 15, 2012	10.13	10.28	10.11	10.25	24,302,968	+0.11(+1.07%)
Mar 14, 2012	10.06	10.15	9.987	10.15	40,070,336	+0.11(+1.08%)
Mar 13, 2012	9.850	10.06	9.828	10.04	33,062,300	+0.32(+3.35%)
Mar 12, 2012	9.597	9.720	9.568	9.712	23,249,976	+0.12(+1.20%)
Mar 09, 2012	9.720	9.777	9.568	9.597	25,057,564	-0.09(-0.89%)
Mar 08, 2012	9.517	9.705	9.503	9.684	28,589,592	+0.32(+3.47%)
Mar 07, 2012	9.286	9.452	9.250	9.359	24,940,612	+0.11(+1.21%)
Mar 06, 2012	9.185	9.272	9.171	9.247	27,364,124	-0.05(-0.58%)
Mar 05, 2012	9.337	9.398	9.229	9.301	23,997,634	-0.08(-0.85%)
Mar 02, 2012	9.380	9.431	9.351	9.380	33,170,048	+0.01(+0.15%)
Mar 01, 2012	9.452	9.460	9.308	9.366	36,177,304	-0.05(-0.54%)
Feb 29, 2012	9.640	9.655	9.402	9.416	37,817,232	-0.22(-2.25%)
Feb 28, 2012	9.806	9.871	9.604	9.633	28,649,478	-0.13(-1.33%)
Feb 27, 2012	9.857	9.864	9.712	9.763	20,572,536	-0.11(-1.13%)
Feb 24, 2012	9.789	9.961	9.767	9.875	14,250,167	+0.12(+1.25%)
Feb 23, 2012	9.738	9.774	9.430	9.753	25,008,310	+0.01(+0.15%)
Feb 22, 2012	9.803	9.853	9.710	9.738	17,185,376	-0.15(-1.53%)
Feb 21, 2012	9.997	10.05	9.868	9.889	21,850,990	-0.05(-0.51%)
Feb 17, 2012	10.03	10.03	9.803	9.940	18,689,910	+0.02(+0.22%)
Feb 16, 2012	9.710	9.983	9.688	9.918	21,124,342	+0.21(+2.14%)
Feb 15, 2012	9.681	9.825	9.667	9.710	22,668,270	+0.03(+0.30%)
Feb 14, 2012	9.810	9.832	9.573	9.681	29,449,274	-0.14(-1.39%)
Feb 13, 2012	9.875	9.896	9.738	9.817	31,154,422	+0.05(+0.51%)
Feb 10, 2012	9.817	9.925	9.753	9.767	23,930,010	-0.14(-1.38%)
Feb 09, 2012	9.896	9.947	9.796	9.904	32,630,450	+0.03(+0.29%)
Feb 08, 2012	9.975	10.00	9.839	9.875	24,285,136	+0.00(+0.00%)
Feb 07, 2012	9.868	9.918	9.774	9.875	29,607,370	+0.01(+0.15%)
Feb 06, 2012	9.853	9.932	9.667	9.861	41,303,472	+0.11(+1.10%)
Feb 03, 2012	9.509	9.789	9.379	9.753	42,658,532	+0.46(+4.95%)
Feb 02, 2012	9.372	9.387	9.286	9.293	25,257,432	+0.03(+0.31%)
Feb 01, 2012	9.329	9.401	9.243	9.264	34,358,356	+0.02(+0.23%)
Jan 31, 2012	9.157	9.250	9.063	9.243	37,804,200	+0.19(+2.06%)
Jan 30, 2012	9.071	9.092	8.999	9.056	31,307,698	-0.01(-0.08%)
Jan 27, 2012	9.049	9.121	8.992	9.063	31,128,144	-0.04(-0.39%)
Jan 26, 2012	9.329	9.401	9.035	9.099	66,106,836	-0.27(-2.91%)
Jan 25, 2012	9.695	9.796	9.365	9.372	84,374,616	-1.13(-10.74%)
Jan 24, 2012	10.23	10.50	10.17	10.50	26,311,970	+0.18(+1.74%)
Jan 23, 2012	10.42	10.45	10.10	10.32	29,788,954	-0.04(-0.35%)
Jan 20, 2012	10.33	10.44	10.26	10.36	23,556,074	-0.02(-0.21%)
Jan 19, 2012	10.32	10.48	10.26	10.38	24,240,656	+0.12(+1.19%)
Jan 18, 2012	10.18	10.36	10.12	10.26	24,497,094	+0.09(+0.92%)
Jan 17, 2012	10.17	10.31	10.09	10.16	17,226,940	+0.11(+1.07%)
Jan 13, 2012	10.08	10.15	9.968	10.05	25,748,290	-0.14(-1.41%)
Jan 12, 2012	10.36	10.38	10.06	10.20	22,299,588	-0.09(-0.84%)
Jan 11, 2012	10.03	10.33	10.01	10.28	23,808,242	+0.24(+2.36%)
Jan 10, 2012	9.997	10.09	9.889	10.05	23,521,802	+0.18(+1.82%)
Jan 09, 2012	9.803	9.904	9.695	9.868	19,694,602	+0.16(+1.66%)
Jan 06, 2012	9.573	9.810	9.509	9.706	22,822,656	+0.17(+1.77%)
Jan 05, 2012	9.415	9.566	9.348	9.537	14,282,696	+0.08(+0.84%)

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.