Corning (NY: GLW )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	11.61	11.74	11.48	11.48	13,775,815	-0.16(-1.41%)
May 30, 2013	11.60	11.75	11.60	11.65	13,217,358	+0.00(+0.00%)
May 29, 2013	11.60	11.73	11.56	11.65	14,944,066	-0.05(-0.45%)
May 28, 2013	11.68	11.85	11.66	11.70	13,723,889	+0.07(+0.64%)
May 24, 2013	11.58	11.69	11.51	11.63	13,774,894	-0.07(-0.57%)
May 23, 2013	11.40	11.72	11.31	11.69	18,360,454	-0.04(-0.32%)
May 22, 2013	12.03	12.13	11.62	11.73	19,309,154	-0.29(-2.41%)
May 21, 2013	12.10	12.12	11.89	12.02	19,962,064	-0.09(-0.74%)
May 20, 2013	11.92	12.20	11.92	12.11	26,110,078	+0.13(+1.05%)
May 17, 2013	11.45	11.98	11.43	11.98	32,777,312	+0.51(+4.47%)
May 16, 2013	11.63	11.71	11.37	11.47	19,127,730	-0.17(-1.47%)
May 15, 2013	11.53	11.66	11.43	11.64	15,112,066	+0.33(+2.89%)
May 13, 2013	11.40	11.50	11.25	11.31	16,663,012	+0.10(+0.93%)
May 10, 2013	11.16	11.31	11.15	11.21	12,313,468	+0.03(+0.27%)
May 09, 2013	11.01	11.32	11.01	11.18	19,724,566	+0.13(+1.21%)
May 08, 2013	11.02	11.06	10.94	11.05	19,599,144	+0.01(+0.07%)
May 07, 2013	11.08	11.10	10.97	11.04	9,469,223	-0.01(-0.07%)
May 06, 2013	11.02	11.14	10.99	11.05	14,410,289	+0.01(+0.07%)
May 03, 2013	10.76	11.10	10.67	11.04	23,366,998	+0.37(+3.48%)
May 02, 2013	10.62	10.71	10.58	10.67	10,180,869	+0.03(+0.28%)
May 01, 2013	10.73	10.76	10.59	10.64	10,812,912	-0.13(-1.17%)
Apr 30, 2013	10.68	10.76	10.57	10.76	15,709,693	+0.07(+0.62%)
Apr 29, 2013	10.65	10.80	10.62	10.70	22,336,566	+0.13(+1.26%)
Apr 26, 2013	10.57	10.61	10.54	10.56	13,005,609	+0.00(+0.00%)
Apr 25, 2013	10.33	10.70	10.30	10.56	32,896,512	+0.28(+2.74%)
Apr 24, 2013	10.02	10.36	9.956	10.28	46,392,260	+0.53(+5.48%)
Apr 23, 2013	9.547	9.748	9.473	9.748	15,471,430	+0.23(+2.42%)
Apr 22, 2013	9.547	9.547	9.384	9.518	14,324,354	-0.01(-0.16%)
Apr 19, 2013	9.703	9.725	9.532	9.532	19,973,898	-0.16(-1.68%)
Apr 18, 2013	9.622	9.733	9.480	9.696	29,882,968	+0.07(+0.77%)
Apr 17, 2013	9.718	9.785	9.570	9.622	24,989,982	-0.16(-1.67%)
Apr 16, 2013	9.800	9.800	9.725	9.785	13,187,739	+0.04(+0.38%)
Apr 15, 2013	9.837	9.844	9.718	9.748	25,272,308	-0.13(-1.28%)
Apr 12, 2013	9.911	9.926	9.807	9.874	19,549,498	-0.05(-0.52%)
Apr 11, 2013	9.956	9.985	9.852	9.926	17,463,966	-0.02(-0.22%)
Apr 10, 2013	9.941	10.00	9.911	9.948	17,810,080	+0.04(+0.37%)
Apr 09, 2013	9.911	9.978	9.859	9.911	19,135,872	+0.00(+0.00%)
Apr 08, 2013	9.893	9.941	9.826	9.911	15,972,938	+0.03(+0.30%)
Apr 05, 2013	9.740	9.918	9.636	9.881	20,675,532	-0.02(-0.22%)
Apr 04, 2013	9.904	10.02	9.889	9.904	13,782,313	+0.00(+0.00%)
Apr 03, 2013	9.874	9.978	9.859	9.904	20,153,024	+0.01(+0.07%)
Apr 02, 2013	9.881	9.948	9.837	9.896	14,240,182	+0.00(+0.00%)
Apr 01, 2013	9.911	9.948	9.778	9.896	18,277,718	+0.00(+0.00%)
Mar 28, 2013	9.785	9.911	9.748	9.896	15,678,303	+0.13(+1.37%)
Mar 27, 2013	9.674	9.785	9.651	9.763	17,320,846	+0.03(+0.31%)
Mar 26, 2013	9.711	9.800	9.644	9.733	20,241,480	+0.07(+0.77%)
Mar 25, 2013	9.733	9.763	9.617	9.659	15,277,083	-0.03(-0.31%)
Mar 22, 2013	9.674	9.740	9.599	9.688	12,623,615	+0.04(+0.46%)
Mar 21, 2013	9.763	9.774	9.592	9.644	16,918,672	-0.14(-1.44%)
Mar 20, 2013	9.570	9.837	9.555	9.785	25,936,676	+0.26(+2.73%)
Mar 19, 2013	9.562	9.622	9.451	9.525	19,766,874	-0.01(-0.16%)
Mar 18, 2013	9.473	9.596	9.395	9.540	23,272,498	-0.05(-0.54%)
Mar 15, 2013	9.458	9.592	9.391	9.592	25,052,294	+0.08(+0.86%)
Mar 14, 2013	9.399	9.518	9.362	9.510	13,096,828	+0.13(+1.34%)
Mar 13, 2013	9.443	9.458	9.362	9.384	10,886,096	-0.02(-0.24%)
Mar 12, 2013	9.377	9.503	9.362	9.406	12,845,076	+0.03(+0.32%)
Mar 11, 2013	9.436	9.480	9.339	9.377	12,357,358	-0.06(-0.63%)
Mar 08, 2013	9.458	9.480	9.362	9.436	16,026,992	+0.04(+0.39%)
Mar 07, 2013	9.399	9.414	9.302	9.399	10,293,179	+0.07(+0.80%)
Mar 06, 2013	9.325	9.384	9.243	9.325	13,222,429	+0.03(+0.32%)
Mar 05, 2013	9.250	9.354	9.184	9.295	16,616,988	+0.10(+1.13%)
Mar 04, 2013	9.273	9.280	9.124	9.191	17,617,332	-0.10(-1.12%)

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.