Corning (NY: GLW )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	1.443	1.457	1.387	1.401	10,577,466	-0.05(-3.38%)
Aug 29, 2002	1.331	1.450	1.296	1.450	15,947,784	+0.08(+6.15%)
Aug 28, 2002	1.534	1.548	1.352	1.366	31,807,060	-0.24(-14.85%)
Aug 27, 2002	1.646	1.632	1.513	1.604	23,390,340	+0.05(+3.15%)
Aug 26, 2002	1.387	1.576	1.387	1.555	28,092,276	+0.18(+13.27%)
Aug 23, 2002	1.401	1.436	1.373	1.373	21,739,516	-0.03(-2.00%)
Aug 22, 2002	1.247	1.471	1.226	1.401	42,521,856	+0.15(+12.36%)
Aug 21, 2002	1.268	1.282	1.184	1.247	28,779,644	-0.01(-0.56%)
Aug 20, 2002	1.142	1.268	1.128	1.254	59,483,060	+0.14(+12.58%)
Aug 16, 2002	1.114	1.135	1.100	1.114	19,326,806	+0.01(+1.27%)
Aug 15, 2002	1.114	1.114	1.093	1.100	15,873,551	+0.01(+1.29%)
Aug 14, 2002	1.107	1.107	1.065	1.086	19,219,596	-0.01(-1.27%)
Aug 13, 2002	1.114	1.121	1.093	1.100	28,096,844	-0.01(-1.26%)
Aug 12, 2002	1.093	1.114	1.072	1.114	2,255,536	-0.01(-0.63%)
Aug 07, 2002	1.184	1.156	1.072	1.121	20,931,378	+0.00(+0.00%)
Aug 06, 2002	1.170	1.177	1.079	1.121	38,704,148	-0.01(-1.23%)
Aug 05, 2002	1.205	1.226	1.093	1.135	46,519,296	-0.06(-5.26%)
Aug 02, 2002	1.086	1.205	1.086	1.198	92,302,112	+0.11(+9.61%)
Aug 01, 2002	1.121	1.142	1.051	1.093	138,773,152	-0.03(-2.50%)
Jul 31, 2002	1.751	1.688	1.121	1.121	342,913,344	-0.92(-45.21%)
Jul 26, 2002	2.137	2.179	1.891	2.045	13,431,576	-0.09(-4.26%)
Jul 25, 2002	2.277	2.368	2.102	2.137	11,286,247	-0.18(-7.86%)
Jul 24, 2002	2.186	2.508	2.080	2.319	14,236,289	+0.10(+4.42%)
Jul 23, 2002	2.452	2.452	2.179	2.221	16,926,372	-0.08(-3.35%)
Jul 22, 2002	2.452	2.592	2.298	2.298	12,829,576	-0.22(-8.89%)
Jul 19, 2002	2.767	2.767	2.389	2.522	11,345,633	-0.36(-12.62%)
Jul 17, 2002	2.907	2.970	2.809	2.886	13,443,710	+0.28(+10.75%)
Jul 12, 2002	2.697	2.718	2.564	2.606	9,397,307	-0.06(-2.11%)
Jul 11, 2002	2.522	2.781	2.494	2.662	11,573,614	+0.08(+3.26%)
Jul 10, 2002	2.648	2.711	2.501	2.578	6,581,883	-0.05(-1.87%)
Jul 09, 2002	2.662	2.711	2.613	2.627	7,337,773	-0.04(-1.32%)
Jul 08, 2002	2.592	2.795	2.592	2.662	5,803,009	+0.14(+5.56%)
Jul 05, 2002	2.522	2.578	2.459	2.522	3,410,999	+0.04(+1.41%)
Jul 04, 2002	2.333	2.494	2.256	2.487	13,140,498	+0.00(+0.00%)
Jul 03, 2002	2.333	2.494	2.256	2.487	13,140,355	+0.00(+0.00%)
Jul 02, 2002	2.347	2.508	2.242	2.487	10,064,546	+0.07(+2.90%)
Jul 01, 2002	2.487	2.571	2.389	2.417	7,857,403	-0.07(-2.82%)
Jun 28, 2002	2.277	2.711	2.242	2.487	12,483,680	+0.28(+12.70%)
Jun 27, 2002	2.557	2.557	2.165	2.207	11,961,195	-0.06(-2.48%)
Jun 26, 2002	2.459	2.487	1.961	2.263	24,909,116	-0.39(-14.78%)
Jun 25, 2002	2.662	2.697	2.592	2.655	25,057,438	-0.06(-2.32%)
Jun 21, 2002	2.662	2.760	2.627	2.718	14,913,092	-0.01(-0.51%)
Jun 20, 2002	2.781	2.837	2.718	2.732	11,633,857	-0.05(-1.76%)
Jun 19, 2002	2.991	2.991	2.767	2.781	7,181,599	-0.14(-4.80%)
Jun 18, 2002	2.963	2.977	2.851	2.921	6,431,276	+0.00(+0.00%)
Jun 17, 2002	2.802	2.963	2.774	2.921	8,975,464	+0.20(+7.20%)
Jun 14, 2002	2.732	2.760	2.662	2.725	8,958,762	+0.01(+0.52%)
Jun 12, 2002	2.732	2.802	2.641	2.711	10,336,638	-0.02(-0.77%)
Jun 11, 2002	2.802	2.935	2.725	2.732	9,936,494	-0.05(-1.76%)
Jun 10, 2002	3.138	3.138	2.774	2.781	13,514,232	-0.36(-11.38%)
Jun 07, 2002	3.068	3.236	3.012	3.138	9,379,462	+0.01(+0.45%)
Jun 06, 2002	3.250	3.278	3.075	3.124	7,892,664	-0.13(-3.88%)

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.