Corning (NY: GLW )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	10.02	10.30	9.947	10.30	22,010,132	+0.36(+3.67%)
May 28, 2009	10.50	10.50	9.723	9.933	32,919,724	-0.31(-3.01%)
May 27, 2009	10.35	10.56	10.21	10.24	17,784,946	-0.11(-1.08%)
May 26, 2009	9.877	10.44	9.793	10.35	21,118,984	+0.38(+3.79%)
May 22, 2009	9.954	10.07	9.779	9.975	16,034,751	+0.13(+1.28%)
May 21, 2009	10.08	10.11	9.723	9.849	14,535,014	-0.34(-3.37%)
May 20, 2009	10.16	10.69	10.14	10.19	31,536,344	+0.22(+2.25%)
May 19, 2009	9.996	10.09	9.751	9.968	18,406,172	+0.06(+0.57%)
May 18, 2009	9.814	10.04	9.667	9.912	22,150,538	+0.19(+1.95%)
May 15, 2009	9.926	10.05	9.625	9.723	23,504,448	-0.14(-1.42%)
May 14, 2009	9.436	9.954	9.436	9.863	18,803,654	+0.43(+4.61%)
May 13, 2009	9.590	9.688	9.318	9.429	22,219,612	-0.32(-3.24%)
May 12, 2009	9.982	10.03	9.590	9.744	29,375,260	-0.11(-1.14%)
May 11, 2009	10.07	10.14	9.821	9.856	17,119,046	-0.35(-3.43%)
May 08, 2009	10.38	10.56	10.07	10.21	24,107,960	-0.06(-0.61%)
May 07, 2009	11.07	11.12	10.16	10.27	29,172,916	-0.74(-6.68%)
May 06, 2009	10.89	11.10	10.79	11.00	27,107,144	+0.29(+2.68%)
May 05, 2009	10.37	10.75	10.37	10.72	23,123,598	+0.28(+2.68%)
May 04, 2009	10.37	10.47	10.36	10.44	22,000,804	+0.43(+4.27%)
May 01, 2009	10.45	10.45	9.625	10.01	33,226,386	-0.23(-2.26%)
Apr 30, 2009	10.71	10.77	10.16	10.24	32,496,168	-0.16(-1.55%)
Apr 29, 2009	10.40	10.58	10.34	10.40	26,957,320	+0.11(+1.09%)
Apr 28, 2009	10.85	10.85	10.22	10.29	38,535,836	-0.81(-7.26%)
Apr 27, 2009	10.99	11.46	10.87	11.10	47,925,236	+0.36(+3.33%)
Apr 24, 2009	10.65	10.81	10.30	10.74	30,654,246	+0.15(+1.39%)
Apr 23, 2009	10.47	10.61	10.16	10.59	22,286,016	+0.26(+2.51%)
Apr 22, 2009	10.46	10.64	10.26	10.33	23,257,222	-0.24(-2.25%)
Apr 21, 2009	10.08	10.76	10.00	10.57	19,613,784	+0.35(+3.43%)
Apr 20, 2009	10.53	10.63	10.16	10.22	13,853,877	-0.48(-4.45%)
Apr 17, 2009	10.65	10.76	10.40	10.70	25,737,614	+0.15(+1.39%)
Apr 16, 2009	10.38	10.65	10.23	10.55	17,039,294	+0.25(+2.45%)
Apr 15, 2009	10.25	10.32	9.982	10.30	13,788,496	+0.08(+0.75%)
Apr 14, 2009	10.40	10.42	10.17	10.22	18,140,000	-0.14(-1.35%)
Apr 13, 2009	10.35	10.45	10.21	10.36	19,894,642	-0.22(-2.05%)
Apr 09, 2009	10.82	10.86	10.52	10.58	27,605,264	+0.13(+1.21%)
Apr 08, 2009	10.30	10.52	10.16	10.45	20,273,274	+0.34(+3.32%)
Apr 07, 2009	10.54	10.54	10.09	10.12	37,396,248	-0.90(-8.14%)
Apr 06, 2009	11.07	11.10	10.77	11.01	38,181,980	-0.17(-1.50%)
Apr 03, 2009	10.65	11.21	10.40	11.18	38,752,092	+0.50(+4.72%)
Apr 02, 2009	10.18	10.78	10.09	10.68	60,273,320	+0.76(+7.70%)
Apr 01, 2009	9.289	10.17	9.247	9.912	57,348,352	+0.62(+6.63%)
Mar 31, 2009	9.127	9.506	9.099	9.296	23,089,832	+0.28(+3.11%)
Mar 30, 2009	9.268	9.282	8.798	9.015	24,609,518	-0.95(-9.56%)
Mar 26, 2009	9.583	10.12	9.583	9.968	35,655,576	+0.50(+5.25%)
Mar 25, 2009	9.352	9.730	9.149	9.471	35,162,420	+0.25(+2.66%)
Mar 24, 2009	9.120	9.457	9.036	9.226	32,812,806	+0.13(+1.46%)
Mar 23, 2009	9.106	9.166	9.043	9.092	58,586,712	+0.39(+4.42%)
Mar 20, 2009	9.106	9.240	8.630	8.707	41,373,232	-0.15(-1.74%)
Mar 19, 2009	9.282	9.282	8.455	8.861	37,725,468	+0.11(+1.20%)
Mar 18, 2009	8.616	8.896	8.343	8.756	22,413,382	+0.06(+0.73%)
Mar 17, 2009	7.958	8.693	7.874	8.693	31,773,186	+0.73(+9.15%)
Mar 16, 2009	8.259	8.378	7.944	7.965	15,754,593	-0.24(-2.90%)
Mar 13, 2009	8.357	8.392	7.867	8.203	0	-0.10(-1.18%)
Mar 12, 2009	7.944	8.322	7.846	8.301	25,626,630	+0.32(+4.04%)
Mar 11, 2009	7.860	8.049	7.797	7.979	22,120,158	+0.13(+1.70%)
Mar 10, 2009	7.152	7.881	7.110	7.846	29,987,288	+0.85(+12.11%)
Mar 09, 2009	7.019	7.495	6.949	6.998	20,447,500	-0.11(-1.48%)
Mar 06, 2009	7.124	7.460	6.907	7.103	0	+0.04(+0.50%)
Mar 05, 2009	7.180	7.369	7.005	7.068	26,194,360	-0.27(-3.72%)
Mar 04, 2009	6.417	7.621	6.417	7.341	30,337,968	+0.69(+10.43%)

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.