Corning (NY: GLW )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	10.65	10.73	10.55	10.63	18,303,648	-0.05(-0.49%)
Jun 27, 2013	10.77	10.83	10.67	10.68	10,337,220	-0.02(-0.21%)
Jun 26, 2013	10.66	10.71	10.52	10.71	13,458,098	+0.09(+0.84%)
Jun 25, 2013	10.52	10.64	10.40	10.62	13,013,543	+0.19(+1.79%)
Jun 24, 2013	10.53	10.60	10.36	10.43	16,011,592	-0.22(-2.10%)
Jun 21, 2013	10.78	10.79	10.55	10.65	20,484,542	-0.04(-0.35%)
Jun 20, 2013	10.98	11.13	10.64	10.69	24,987,410	-0.46(-4.15%)
Jun 19, 2013	11.36	11.39	11.12	11.15	17,983,862	-0.19(-1.71%)
Jun 18, 2013	11.28	11.37	11.27	11.35	13,711,375	+0.06(+0.53%)
Jun 17, 2013	11.21	11.36	11.19	11.29	10,666,765	+0.14(+1.27%)
Jun 14, 2013	11.30	11.32	11.13	11.15	10,080,635	-0.13(-1.13%)
Jun 13, 2013	10.98	11.34	10.85	11.27	15,435,779	+0.23(+2.10%)
Jun 12, 2013	11.27	11.30	11.02	11.04	12,815,025	-0.16(-1.40%)
Jun 11, 2013	11.27	11.38	11.18	11.20	12,016,631	-0.17(-1.51%)
Jun 10, 2013	11.52	11.54	11.33	11.37	13,478,676	-0.12(-1.04%)
Jun 07, 2013	11.28	11.51	11.28	11.49	20,095,574	+0.28(+2.47%)
Jun 06, 2013	11.22	11.28	11.07	11.21	24,878,542	+0.01(+0.13%)
Jun 05, 2013	11.58	11.58	11.18	11.20	24,668,478	-0.43(-3.72%)
Jun 04, 2013	11.70	11.80	11.53	11.63	15,137,668	-0.10(-0.83%)
Jun 03, 2013	11.52	11.73	11.49	11.73	16,971,044	+0.25(+2.15%)
May 31, 2013	11.61	11.74	11.48	11.48	13,775,581	-0.16(-1.41%)
May 30, 2013	11.60	11.75	11.60	11.65	13,217,134	+0.00(+0.00%)
May 29, 2013	11.60	11.73	11.56	11.65	14,943,812	-0.05(-0.45%)
May 28, 2013	11.68	11.85	11.66	11.70	13,723,654	+0.07(+0.64%)
May 24, 2013	11.58	11.69	11.51	11.63	13,774,658	-0.07(-0.57%)
May 23, 2013	11.40	11.72	11.31	11.69	18,360,140	-0.04(-0.32%)
May 22, 2013	12.03	12.13	11.62	11.73	19,308,824	-0.29(-2.41%)
May 21, 2013	12.10	12.12	11.89	12.02	19,961,724	-0.09(-0.74%)
May 20, 2013	11.92	12.20	11.92	12.11	26,109,632	+0.13(+1.05%)
May 17, 2013	11.45	11.98	11.43	11.98	32,776,752	+0.51(+4.47%)
May 16, 2013	11.63	11.71	11.37	11.47	19,127,404	-0.17(-1.47%)
May 15, 2013	11.53	11.66	11.43	11.64	15,111,807	+0.33(+2.89%)
May 13, 2013	11.40	11.50	11.26	11.31	16,662,728	+0.10(+0.93%)
May 10, 2013	11.16	11.31	11.15	11.21	12,313,258	+0.03(+0.27%)
May 09, 2013	11.01	11.32	11.01	11.18	19,724,230	+0.13(+1.21%)
May 08, 2013	11.02	11.06	10.94	11.05	19,598,808	+0.01(+0.07%)
May 07, 2013	11.08	11.10	10.97	11.04	9,469,061	-0.01(-0.07%)
May 06, 2013	11.02	11.14	11.00	11.05	14,410,042	+0.01(+0.07%)
May 03, 2013	10.77	11.10	10.67	11.04	23,366,598	+0.37(+3.48%)
May 02, 2013	10.62	10.71	10.58	10.67	10,180,695	+0.03(+0.28%)
May 01, 2013	10.73	10.77	10.59	10.64	10,812,727	-0.13(-1.17%)
Apr 30, 2013	10.68	10.77	10.57	10.77	15,709,424	+0.07(+0.62%)
Apr 29, 2013	10.65	10.80	10.62	10.70	22,336,184	+0.13(+1.26%)
Apr 26, 2013	10.57	10.61	10.54	10.56	13,005,386	+0.00(+0.00%)
Apr 25, 2013	10.33	10.70	10.30	10.56	32,895,948	+0.28(+2.74%)
Apr 24, 2013	10.02	10.36	9.956	10.28	46,391,468	+0.53(+5.48%)
Apr 23, 2013	9.547	9.748	9.473	9.748	15,471,165	+0.23(+2.42%)
Apr 22, 2013	9.547	9.547	9.384	9.518	14,324,109	-0.01(-0.16%)
Apr 19, 2013	9.703	9.726	9.533	9.533	19,973,556	-0.16(-1.68%)
Apr 18, 2013	9.622	9.733	9.481	9.696	29,882,458	+0.07(+0.77%)
Apr 17, 2013	9.718	9.785	9.570	9.622	24,989,554	-0.16(-1.67%)
Apr 16, 2013	9.800	9.800	9.726	9.785	13,187,514	+0.04(+0.38%)
Apr 15, 2013	9.837	9.844	9.718	9.748	25,271,876	-0.13(-1.28%)
Apr 12, 2013	9.911	9.926	9.807	9.874	19,549,164	-0.05(-0.52%)
Apr 11, 2013	9.956	9.985	9.852	9.926	17,463,668	-0.02(-0.22%)
Apr 10, 2013	9.941	10.00	9.911	9.948	17,809,776	+0.04(+0.37%)
Apr 09, 2013	9.911	9.978	9.859	9.911	19,135,544	+0.00(+0.00%)
Apr 08, 2013	9.893	9.941	9.826	9.911	15,972,665	+0.03(+0.30%)
Apr 05, 2013	9.740	9.919	9.637	9.882	20,675,178	-0.02(-0.22%)
Apr 04, 2013	9.904	10.02	9.889	9.904	13,782,077	+0.00(+0.00%)
Apr 03, 2013	9.874	9.978	9.859	9.904	20,152,678	+0.01(+0.07%)
Apr 02, 2013	9.882	9.948	9.837	9.896	14,239,938	+0.00(+0.00%)

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.