Corning (NY: GLW )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	13.10	13.18	12.79	12.92	63,879	-0.07(-0.53%)
Sep 29, 2010	12.96	13.27	12.91	12.99	50,030	+0.08(+0.60%)
Sep 28, 2010	12.57	12.94	12.48	12.91	30,592	+0.36(+2.87%)
Sep 27, 2010	12.54	12.69	12.42	12.55	13,467,482	+0.01(+0.06%)
Sep 24, 2010	12.51	12.60	12.45	12.55	14,758,215	+0.25(+2.01%)
Sep 23, 2010	12.30	12.60	11.98	12.30	23,578,788	+0.17(+1.40%)
Sep 22, 2010	12.21	12.30	12.04	12.13	25,914,450	-0.32(-2.56%)
Sep 21, 2010	12.52	12.71	12.35	12.45	26,558,070	+0.00(+0.00%)
Sep 20, 2010	12.04	12.48	12.02	12.45	17,902,394	+0.43(+3.59%)
Sep 17, 2010	12.02	12.21	11.95	12.02	18,660,462	-0.10(-0.82%)
Sep 15, 2010	12.38	12.45	11.98	12.11	28,421,074	-0.33(-2.67%)
Sep 14, 2010	12.04	12.64	12.04	12.45	99,239	+0.57(+4.76%)
Sep 13, 2010	11.46	11.89	11.45	11.88	31,856,350	+0.52(+4.54%)
Sep 10, 2010	11.58	11.61	11.27	11.37	19,238,636	-0.16(-1.35%)
Sep 09, 2010	11.97	12.01	11.52	11.52	1,131	-0.28(-2.40%)
Sep 08, 2010	11.92	11.95	11.76	11.80	4,844	-0.11(-0.89%)
Sep 07, 2010	11.82	11.97	11.81	11.91	5,050	+0.03(+0.24%)
Sep 03, 2010	11.82	11.91	11.64	11.88	18,776,264	+0.25(+2.19%)
Sep 02, 2010	11.49	11.77	11.46	11.63	1,702	+0.09(+0.80%)
Sep 01, 2010	11.33	11.66	11.21	11.54	19,768,678	+0.45(+4.09%)
Aug 31, 2010	11.03	11.34	11.02	11.08	60,633	-0.23(-2.04%)
Aug 30, 2010	11.30	11.48	11.27	11.31	19,879,394	+0.02(+0.16%)
Aug 27, 2010	11.29	11.34	10.92	11.29	20,750,092	+0.12(+1.08%)
Aug 26, 2010	11.50	11.56	11.07	11.17	26,187,358	-0.23(-1.98%)
Aug 25, 2010	11.18	11.49	11.02	11.40	567	+0.32(+2.93%)
Aug 24, 2010	11.10	11.21	10.90	11.08	44,851	-0.16(-1.38%)
Aug 23, 2010	11.44	11.46	11.20	11.23	21,967,516	-0.11(-0.99%)
Aug 20, 2010	11.13	11.35	10.99	11.34	29,018,530	+0.05(+0.44%)
Aug 19, 2010	11.72	11.72	11.27	11.29	62,100	-0.49(-4.13%)
Aug 18, 2010	11.70	11.92	11.70	11.78	23,083	+0.11(+0.91%)
Aug 17, 2010	11.79	11.85	11.66	11.68	32,944,272	+0.01(+0.12%)
Aug 16, 2010	11.81	11.81	11.55	11.66	32,941,478	-0.23(-1.90%)
Aug 13, 2010	11.89	12.32	11.86	11.89	32,529,560	-0.44(-3.60%)
Aug 12, 2010	12.47	12.49	12.21	12.33	25,065,186	-0.39(-3.05%)
Aug 11, 2010	12.77	12.85	12.63	12.72	12,132	-0.44(-3.37%)
Aug 10, 2010	13.20	13.22	12.90	13.16	1,277	-0.18(-1.37%)
Aug 09, 2010	13.35	13.42	13.19	13.35	15,193,527	+0.10(+0.75%)
Aug 06, 2010	13.25	13.48	13.01	13.25	27,664,736	-0.30(-2.19%)
Aug 05, 2010	13.49	13.59	13.37	13.54	16,539,071	-0.01(-0.10%)
Aug 04, 2010	13.47	13.61	13.39	13.56	48,437	+0.14(+1.05%)
Aug 03, 2010	13.60	13.66	13.23	13.42	1,379	-0.08(-0.57%)
Aug 02, 2010	13.20	13.61	13.00	13.49	31,249,084	+0.73(+5.68%)
Jul 30, 2010	12.77	12.92	12.40	12.77	21,058,716	-0.03(-0.22%)
Jul 29, 2010	12.46	12.91	12.46	12.80	20,294	+0.35(+2.83%)
Jul 28, 2010	12.44	12.58	12.25	12.44	3,898	-0.24(-1.89%)
Jul 27, 2010	12.68	12.83	12.63	12.68	4,532	+0.07(+0.56%)
Jul 26, 2010	12.65	12.71	12.56	12.61	23,372,346	-0.08(-0.61%)
Jul 23, 2010	12.79	12.85	12.56	12.69	30,338,940	-0.06(-0.50%)
Jul 22, 2010	12.15	12.80	12.15	12.75	67,437	+0.92(+7.74%)
Jul 21, 2010	11.84	12.11	11.77	11.84	23,304,276	+0.10(+0.84%)
Jul 20, 2010	11.74	11.79	11.45	11.74	33,656,680	-0.23(-1.88%)
Jul 19, 2010	11.98	12.12	11.89	11.96	13,511,096	+0.01(+0.12%)
Jul 16, 2010	11.95	12.34	11.85	11.95	30,573,160	-0.35(-2.86%)
Jul 15, 2010	12.43	12.46	12.15	12.30	21,549,780	-0.17(-1.36%)
Jul 14, 2010	12.54	12.65	12.37	12.47	17,589	-0.02(-0.17%)
Jul 13, 2010	12.37	12.55	12.20	12.49	425	+0.30(+2.43%)
Jul 12, 2010	12.14	12.32	12.09	12.20	15,205,922	-0.14(-1.14%)
Jul 09, 2010	12.34	12.51	12.25	12.34	19,844,196	+0.08(+0.63%)
Jul 08, 2010	12.13	12.26	11.98	12.26	30,965	+0.23(+1.87%)
Jul 07, 2010	11.58	12.06	11.52	12.03	15,749,228	+0.49(+4.27%)
Jul 06, 2010	11.77	11.85	11.42	11.54	9,393	+0.04(+0.31%)
Jul 02, 2010	11.51	11.59	11.37	11.51	17,446,016	+0.13(+1.11%)

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.