Corning (NY: GLW )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	16.74	17.16	16.63	16.94	13,620,388	+0.22(+1.30%)
Jun 29, 2006	15.73	16.73	15.72	16.73	19,013,068	+1.04(+6.65%)
Jun 28, 2006	15.33	15.75	15.24	15.68	18,518,268	+0.36(+2.38%)
Jun 27, 2006	15.20	15.53	15.20	15.32	14,693,356	-0.23(-1.49%)
Jun 26, 2006	15.27	15.63	15.27	15.55	13,915,040	+0.45(+2.97%)
Jun 23, 2006	15.03	15.27	14.96	15.10	9,879,417	+0.02(+0.14%)
Jun 22, 2006	15.13	15.38	14.93	15.08	9,562,352	-0.18(-1.15%)
Jun 21, 2006	15.06	15.48	15.02	15.26	12,019,358	+0.23(+1.54%)
Jun 20, 2006	15.15	15.25	14.86	15.03	12,401,664	-0.13(-0.83%)
Jun 19, 2006	15.55	15.71	15.07	15.15	13,363,852	-0.35(-2.26%)
Jun 16, 2006	15.80	15.88	15.42	15.50	14,241,527	-0.43(-2.68%)
Jun 15, 2006	15.19	16.05	15.05	15.93	18,902,002	+0.92(+6.11%)
Jun 14, 2006	14.71	15.19	14.70	15.01	18,186,214	+0.30(+2.05%)
Jun 13, 2006	14.49	14.93	14.28	14.71	28,209,388	+0.08(+0.57%)
Jun 12, 2006	15.59	15.62	14.38	14.63	34,187,232	-0.97(-6.24%)
Jun 09, 2006	15.94	16.27	15.52	15.60	33,692,576	+0.37(+2.44%)
Jun 08, 2006	15.06	15.53	14.49	15.23	38,744,636	-0.15(-0.96%)
Jun 07, 2006	16.60	16.67	15.20	15.38	42,547,276	-1.47(-8.73%)
Jun 06, 2006	16.99	17.06	16.59	16.85	11,251,463	-0.14(-0.82%)
Jun 05, 2006	17.32	17.36	16.89	16.99	11,357,104	-0.48(-2.77%)
Jun 02, 2006	17.86	18.00	17.21	17.47	12,781,685	-0.04(-0.24%)
Jun 01, 2006	16.99	17.54	16.91	17.51	10,264,578	+0.53(+3.09%)
May 31, 2006	16.78	17.09	16.64	16.99	13,134,154	+0.32(+1.89%)
May 30, 2006	16.85	17.01	16.54	16.67	15,884,814	-0.68(-3.92%)
May 26, 2006	17.34	17.41	17.18	17.35	9,311,812	+0.15(+0.86%)
May 25, 2006	16.74	17.20	16.47	17.20	15,673,389	+0.92(+5.63%)
May 24, 2006	16.07	16.40	15.80	16.29	15,454,684	+0.22(+1.35%)
May 23, 2006	16.46	16.74	16.03	16.07	15,778,031	-0.25(-1.50%)
May 22, 2006	16.90	16.90	15.78	16.31	27,261,048	-0.85(-4.94%)
May 19, 2006	16.85	17.34	16.40	17.16	19,067,600	+0.43(+2.60%)
May 18, 2006	17.16	17.45	16.73	16.73	12,758,987	-0.31(-1.81%)
May 17, 2006	16.99	17.49	16.89	17.04	18,421,764	-0.20(-1.18%)
May 16, 2006	17.37	17.51	17.16	17.24	13,116,167	-0.01(-0.08%)
May 15, 2006	17.41	17.61	17.01	17.25	18,547,676	-0.25(-1.44%)
May 12, 2006	17.53	17.90	17.25	17.51	20,705,320	-0.53(-2.91%)
May 11, 2006	19.03	19.12	17.65	18.03	24,373,912	-1.01(-5.30%)
May 10, 2006	19.49	19.54	19.03	19.04	12,733,576	-0.56(-2.86%)
May 09, 2006	19.58	19.63	19.47	19.60	5,454,636	+0.07(+0.36%)
May 08, 2006	19.72	19.84	19.45	19.53	8,468,684	-0.25(-1.27%)
May 05, 2006	20.10	20.12	19.70	19.78	7,209,131	-0.14(-0.70%)
May 04, 2006	19.75	20.07	19.75	19.92	8,584,032	+0.23(+1.17%)
May 03, 2006	19.47	19.84	19.42	19.69	9,719,528	+0.22(+1.12%)
May 02, 2006	19.43	19.59	19.33	19.47	6,770,578	+0.18(+0.94%)
May 01, 2006	19.43	19.67	19.17	19.29	8,771,616	-0.06(-0.33%)
Apr 28, 2006	19.61	19.75	19.09	19.35	16,085,531	-0.43(-2.19%)
Apr 27, 2006	19.85	19.94	19.57	19.79	12,413,084	-0.11(-0.53%)
Apr 26, 2006	19.23	20.08	19.09	19.89	28,412,818	+0.56(+2.90%)
Apr 25, 2006	20.16	20.20	19.19	19.33	21,080,058	-0.83(-4.10%)
Apr 24, 2006	20.42	20.48	19.75	20.16	19,577,818	-0.22(-1.07%)
Apr 21, 2006	20.03	20.74	19.96	20.38	30,220,846	+0.78(+4.00%)
Apr 20, 2006	19.30	19.76	19.27	19.59	12,372,113	+0.34(+1.75%)
Apr 19, 2006	19.00	19.36	19.00	19.26	13,296,898	+0.26(+1.36%)
Apr 18, 2006	18.68	19.07	18.50	19.00	11,228,337	+0.50(+2.69%)
Apr 17, 2006	18.81	19.02	18.41	18.50	11,647,902	-0.50(-2.65%)
Apr 13, 2006	18.74	19.16	18.62	19.00	13,291,474	+0.27(+1.42%)
Apr 12, 2006	18.35	18.80	18.33	18.74	11,951,976	+0.41(+2.22%)
Apr 11, 2006	18.14	18.46	17.95	18.33	15,773,748	+0.24(+1.32%)
Apr 10, 2006	18.37	18.49	18.05	18.09	11,309,423	-0.27(-1.49%)
Apr 07, 2006	18.58	18.77	18.35	18.37	9,615,886	-0.09(-0.49%)
Apr 06, 2006	18.58	18.65	18.25	18.46	13,081,905	-0.06(-0.34%)
Apr 05, 2006	18.99	19.16	18.49	18.52	19,958,696	-0.34(-1.82%)
Apr 04, 2006	19.03	19.26	18.84	18.86	17,580,350	-0.42(-2.18%)

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.