Corning (NY: GLW )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	10.91	11.02	10.80	10.98	16,830,014	+0.13(+1.16%)
May 27, 2005	10.80	10.91	10.72	10.86	15,819,573	+0.17(+1.57%)
May 26, 2005	10.51	10.86	10.50	10.69	40,343,096	+0.29(+2.76%)
May 25, 2005	10.23	10.42	10.16	10.40	19,474,032	+0.21(+2.06%)
May 24, 2005	10.14	10.21	9.982	10.19	14,096,628	+0.01(+0.07%)
May 23, 2005	10.33	10.33	10.05	10.19	16,698,105	-0.11(-1.09%)
May 20, 2005	10.38	10.42	10.26	10.30	11,077,156	-0.08(-0.81%)
May 19, 2005	10.23	10.44	10.21	10.38	13,890,200	+0.18(+1.72%)
May 18, 2005	10.32	10.42	10.12	10.21	24,651,004	-0.12(-1.15%)
May 17, 2005	10.30	10.37	9.807	10.33	30,237,692	-0.20(-1.93%)
May 16, 2005	10.56	10.58	10.24	10.53	15,220,847	-0.06(-0.53%)
May 13, 2005	10.72	10.75	10.38	10.58	15,479,096	-0.06(-0.53%)
May 12, 2005	10.94	11.03	10.53	10.64	23,251,692	-0.21(-1.94%)
May 11, 2005	10.37	10.98	10.37	10.85	22,818,136	+0.44(+4.24%)
May 10, 2005	10.44	10.63	10.16	10.41	24,001,456	-0.27(-2.49%)
May 09, 2005	10.31	10.76	10.23	10.68	33,454,598	+0.34(+3.25%)
May 06, 2005	9.737	10.49	9.737	10.34	41,288,868	+0.67(+6.88%)
May 05, 2005	9.569	9.807	9.569	9.674	11,042,466	+0.08(+0.88%)
May 04, 2005	9.667	9.709	9.485	9.590	17,374,064	-0.11(-1.08%)
May 03, 2005	9.555	9.730	9.492	9.695	10,584,070	+0.02(+0.22%)

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.