Corning (NY: GLW )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	24.07	24.16	23.84	23.87	7,369,304	-0.18(-0.75%)
May 30, 2017	23.99	24.16	23.97	24.05	7,205,575	+0.02(+0.07%)
May 26, 2017	24.10	24.21	24.02	24.04	4,129,151	-0.09(-0.39%)
May 25, 2017	23.87	24.20	23.80	24.13	9,684,142	+0.33(+1.37%)
May 24, 2017	23.92	23.95	23.71	23.80	5,250,314	-0.01(-0.03%)
May 23, 2017	23.94	24.04	23.70	23.81	7,058,272	-0.11(-0.44%)
May 22, 2017	23.82	23.95	23.68	23.92	5,834,604	+0.21(+0.90%)
May 19, 2017	23.67	23.83	23.55	23.71	5,766,521	+0.23(+0.97%)
May 18, 2017	23.33	23.61	23.12	23.48	6,822,610	+0.11(+0.45%)
May 17, 2017	24.16	24.00	23.36	23.37	7,742,012	-0.78(-3.24%)
May 16, 2017	24.02	24.25	23.91	24.16	11,680,112	+0.22(+0.92%)
May 15, 2017	23.77	24.10	23.76	23.93	7,155,343	+0.22(+0.93%)
May 12, 2017	23.85	23.87	23.52	23.71	7,760,101	+0.21(+0.90%)
May 11, 2017	23.63	23.74	23.37	23.50	6,568,126	-0.25(-1.07%)
May 10, 2017	23.68	23.77	23.58	23.76	4,783,466	+0.02(+0.10%)
May 09, 2017	23.76	23.90	23.67	23.73	7,747,620	-0.03(-0.14%)
May 08, 2017	23.63	23.87	23.55	23.76	6,965,563	+0.17(+0.73%)
May 05, 2017	23.59	23.68	23.47	23.59	9,712,990	+0.06(+0.24%)
May 04, 2017	23.49	23.63	23.45	23.54	4,820,162	+0.07(+0.28%)
May 03, 2017	23.54	23.61	23.40	23.47	6,692,399	-0.21(-0.90%)
May 02, 2017	23.76	23.80	23.58	23.68	8,120,056	-0.07(-0.31%)

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.