Corning (NY: GLW )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	9.667	9.772	9.211	9.632	19,055,752	-0.04(-0.36%)
Apr 28, 2005	9.443	9.737	9.429	9.667	28,733,738	+0.16(+1.70%)
Apr 27, 2005	8.966	9.618	8.924	9.506	52,140,180	+0.71(+8.04%)
Apr 26, 2005	8.721	8.945	8.707	8.798	13,393,974	-0.03(-0.32%)
Apr 25, 2005	8.784	8.826	8.651	8.826	8,631,285	+0.20(+2.27%)
Apr 22, 2005	8.623	8.763	8.483	8.630	12,320,863	+0.00(+0.00%)
Apr 21, 2005	8.707	8.826	8.357	8.630	21,673,504	+0.00(+0.00%)
Apr 20, 2005	8.364	8.763	8.294	8.630	35,177,400	+0.44(+5.39%)
Apr 19, 2005	8.203	8.259	8.161	8.189	10,732,110	+0.09(+1.12%)
Apr 18, 2005	8.084	8.336	8.014	8.098	17,515,252	+0.32(+4.14%)
Apr 15, 2005	7.993	8.000	7.754	7.775	9,873,707	-0.20(-2.55%)
Apr 14, 2005	8.126	8.175	7.930	7.979	8,884,109	-0.15(-1.81%)
Apr 13, 2005	8.301	8.301	8.077	8.126	12,827,082	-0.21(-2.52%)
Apr 12, 2005	8.182	8.364	8.112	8.336	6,345,874	+0.04(+0.51%)
Apr 11, 2005	8.371	8.406	8.203	8.294	6,487,632	-0.10(-1.17%)
Apr 08, 2005	8.434	8.560	8.392	8.392	8,249,550	-0.06(-0.66%)
Apr 07, 2005	8.259	8.476	8.175	8.448	18,036,318	+0.21(+2.55%)
Apr 06, 2005	7.901	8.294	7.901	8.238	16,055,980	+0.36(+4.53%)
Apr 05, 2005	7.838	7.930	7.817	7.880	8,786,891	+0.00(+0.00%)
Apr 04, 2005	7.768	7.894	7.684	7.880	6,654,088	+0.08(+0.99%)
Apr 01, 2005	7.852	7.915	7.782	7.803	8,453,980	+0.01(+0.09%)
Mar 31, 2005	7.600	7.845	7.600	7.796	7,993,157	+0.23(+3.06%)
Mar 30, 2005	7.586	7.705	7.544	7.565	8,360,901	-0.04(-0.46%)
Mar 29, 2005	7.684	7.768	7.579	7.600	6,100,187	-0.11(-1.36%)
Mar 28, 2005	7.614	7.740	7.614	7.705	5,015,085	+0.10(+1.29%)
Mar 24, 2005	7.607	7.761	7.586	7.607	8,142,767	+0.03(+0.37%)
Mar 23, 2005	7.754	7.754	7.551	7.579	8,146,336	-0.11(-1.37%)
Mar 22, 2005	7.565	7.824	7.565	7.684	11,352,821	+0.11(+1.39%)
Mar 21, 2005	7.775	7.803	7.572	7.579	10,770,798	-0.20(-2.52%)
Mar 18, 2005	7.930	7.972	7.705	7.775	12,578,684	-0.15(-1.94%)
Mar 17, 2005	7.782	7.972	7.754	7.930	9,539,511	+0.11(+1.34%)
Mar 16, 2005	7.901	7.986	7.782	7.824	7,665,099	-0.12(-1.50%)
Mar 15, 2005	8.049	8.133	7.923	7.944	6,617,685	-0.10(-1.22%)
Mar 14, 2005	7.937	8.070	7.930	8.042	7,150,029	+0.13(+1.59%)
Mar 11, 2005	7.986	8.063	7.894	7.915	5,022,365	-0.06(-0.70%)
Mar 10, 2005	7.937	8.028	7.908	7.972	5,128,720	+0.02(+0.26%)
Mar 09, 2005	7.915	8.070	7.852	7.951	9,620,740	+0.03(+0.35%)
Mar 08, 2005	8.007	8.056	7.887	7.923	5,594,111	-0.08(-0.96%)
Mar 07, 2005	7.972	8.140	7.958	8.000	9,241,432	+0.10(+1.24%)
Mar 04, 2005	8.252	8.259	7.880	7.901	16,544,212	-0.31(-3.75%)
Mar 03, 2005	8.154	8.252	8.070	8.210	9,203,030	+0.17(+2.09%)
Mar 02, 2005	8.098	8.210	8.021	8.042	4,571,393	-0.06(-0.69%)
Mar 01, 2005	8.021	8.169	8.021	8.098	5,986,409	+0.06(+0.78%)
Feb 28, 2005	8.070	8.154	7.951	8.035	6,484,634	-0.15(-1.80%)
Feb 25, 2005	8.077	8.189	8.063	8.182	6,534,600	+0.13(+1.57%)
Feb 24, 2005	7.810	8.063	7.782	8.056	9,906,827	+0.14(+1.77%)
Feb 23, 2005	8.056	8.112	7.866	7.915	9,163,201	-0.13(-1.57%)
Feb 22, 2005	8.105	8.189	8.021	8.042	8,807,020	-0.13(-1.63%)
Feb 18, 2005	8.308	8.308	8.161	8.175	8,143,909	-0.04(-0.43%)
Feb 17, 2005	8.301	8.350	8.189	8.210	8,291,949	-0.08(-1.01%)
Feb 16, 2005	8.252	8.364	8.161	8.294	9,289,684	+0.05(+0.59%)
Feb 15, 2005	8.294	8.399	8.203	8.245	6,415,682	-0.06(-0.68%)
Feb 14, 2005	8.336	8.364	8.231	8.301	4,517,002	-0.05(-0.59%)
Feb 11, 2005	8.252	8.406	8.126	8.350	7,886,802	+0.11(+1.36%)
Feb 10, 2005	8.238	8.287	8.000	8.238	7,542,899	+0.06(+0.68%)
Feb 09, 2005	8.427	8.539	8.140	8.182	10,902,563	-0.29(-3.39%)
Feb 08, 2005	8.308	8.476	8.301	8.469	15,372,313	+0.23(+2.81%)
Feb 07, 2005	8.042	8.350	8.028	8.238	16,767,486	+0.31(+3.89%)
Feb 04, 2005	7.740	7.930	7.712	7.930	12,460,337	+0.19(+2.44%)
Feb 03, 2005	7.789	7.803	7.691	7.740	7,242,964	-0.04(-0.45%)
Feb 02, 2005	7.698	7.803	7.691	7.775	11,135,258	+0.12(+1.56%)

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.