Corning (NY: GLW )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	13.47	13.58	13.28	13.36	15,102,929	-0.04(-0.31%)
Jul 28, 2006	13.03	13.63	12.87	13.40	25,276,712	+0.60(+4.65%)
Jul 27, 2006	13.22	13.26	12.66	12.80	26,781,810	-0.17(-1.30%)
Jul 26, 2006	14.09	14.16	12.90	12.97	85,335,672	-2.19(-14.46%)
Jul 25, 2006	15.20	15.28	15.00	15.17	26,113,132	-0.13(-0.82%)
Jul 24, 2006	15.34	15.63	15.12	15.29	13,580,273	-0.05(-0.32%)
Jul 21, 2006	15.89	15.89	15.16	15.34	15,161,031	-0.55(-3.44%)
Jul 20, 2006	16.04	16.29	15.76	15.89	13,302,038	+0.02(+0.13%)
Jul 19, 2006	15.36	15.88	15.19	15.87	15,168,454	+0.50(+3.28%)
Jul 18, 2006	15.24	15.65	15.10	15.36	13,247,790	+0.13(+0.83%)
Jul 17, 2006	15.24	15.47	15.17	15.24	10,241,166	-0.15(-0.96%)
Jul 14, 2006	14.85	15.54	14.61	15.38	31,899,108	+0.92(+6.34%)
Jul 13, 2006	14.68	15.00	14.44	14.46	17,162,640	-0.37(-2.50%)
Jul 12, 2006	14.75	15.00	14.68	14.84	13,909,044	+0.08(+0.52%)
Jul 11, 2006	14.36	14.86	14.32	14.76	26,040,040	+0.07(+0.48%)
Jul 10, 2006	15.39	15.51	14.32	14.69	26,917,572	-0.83(-5.33%)
Jul 07, 2006	15.55	15.80	15.03	15.52	23,819,012	-0.76(-4.69%)
Jul 06, 2006	16.41	16.62	16.15	16.28	12,254,052	-0.18(-1.11%)
Jul 05, 2006	16.95	16.95	16.33	16.46	12,786,682	-0.69(-4.04%)
Jul 03, 2006	16.64	17.29	16.64	17.15	5,061,338	+0.21(+1.24%)
Jun 30, 2006	16.74	17.16	16.63	16.94	13,620,388	+0.22(+1.30%)
Jun 29, 2006	15.73	16.73	15.72	16.73	19,013,068	+1.04(+6.65%)
Jun 28, 2006	15.33	15.75	15.24	15.68	18,518,268	+0.36(+2.38%)
Jun 27, 2006	15.20	15.53	15.20	15.32	14,693,356	-0.23(-1.49%)
Jun 26, 2006	15.27	15.63	15.27	15.55	13,915,040	+0.45(+2.97%)
Jun 23, 2006	15.03	15.27	14.96	15.10	9,879,417	+0.02(+0.14%)
Jun 22, 2006	15.13	15.38	14.93	15.08	9,562,352	-0.18(-1.15%)
Jun 21, 2006	15.06	15.48	15.02	15.26	12,019,358	+0.23(+1.54%)
Jun 20, 2006	15.15	15.25	14.86	15.03	12,401,664	-0.13(-0.83%)
Jun 19, 2006	15.55	15.71	15.07	15.15	13,363,852	-0.35(-2.26%)
Jun 16, 2006	15.80	15.88	15.42	15.50	14,241,527	-0.43(-2.68%)
Jun 15, 2006	15.19	16.05	15.05	15.93	18,902,002	+0.92(+6.11%)
Jun 14, 2006	14.71	15.19	14.70	15.01	18,186,214	+0.30(+2.05%)
Jun 13, 2006	14.49	14.93	14.28	14.71	28,209,388	+0.08(+0.57%)
Jun 12, 2006	15.59	15.62	14.38	14.63	34,187,232	-0.97(-6.24%)
Jun 09, 2006	15.94	16.27	15.52	15.60	33,692,576	+0.37(+2.44%)
Jun 08, 2006	15.06	15.53	14.49	15.23	38,744,636	-0.15(-0.96%)
Jun 07, 2006	16.60	16.67	15.20	15.38	42,547,276	-1.47(-8.73%)
Jun 06, 2006	16.99	17.06	16.59	16.85	11,251,463	-0.14(-0.82%)
Jun 05, 2006	17.32	17.36	16.89	16.99	11,357,104	-0.48(-2.77%)
Jun 02, 2006	17.86	18.00	17.21	17.47	12,781,685	-0.04(-0.24%)
Jun 01, 2006	16.99	17.54	16.91	17.51	10,264,578	+0.53(+3.09%)
May 31, 2006	16.78	17.09	16.64	16.99	13,134,154	+0.32(+1.89%)
May 30, 2006	16.85	17.01	16.54	16.67	15,884,814	-0.68(-3.92%)
May 26, 2006	17.34	17.41	17.18	17.35	9,311,812	+0.15(+0.86%)
May 25, 2006	16.74	17.20	16.47	17.20	15,673,389	+0.92(+5.63%)
May 24, 2006	16.07	16.40	15.80	16.29	15,454,684	+0.22(+1.35%)
May 23, 2006	16.46	16.74	16.03	16.07	15,778,031	-0.25(-1.50%)
May 22, 2006	16.90	16.90	15.78	16.31	27,261,048	-0.85(-4.94%)
May 19, 2006	16.85	17.34	16.40	17.16	19,067,600	+0.43(+2.60%)
May 18, 2006	17.16	17.45	16.73	16.73	12,758,987	-0.31(-1.81%)
May 17, 2006	16.99	17.49	16.89	17.04	18,421,764	-0.20(-1.18%)
May 16, 2006	17.37	17.51	17.16	17.24	13,116,167	-0.01(-0.08%)
May 15, 2006	17.41	17.61	17.01	17.25	18,547,676	-0.25(-1.44%)
May 12, 2006	17.53	17.90	17.25	17.51	20,705,320	-0.53(-2.91%)
May 11, 2006	19.03	19.12	17.65	18.03	24,373,912	-1.01(-5.30%)
May 10, 2006	19.49	19.54	19.03	19.04	12,733,576	-0.56(-2.86%)
May 09, 2006	19.58	19.63	19.47	19.60	5,454,636	+0.07(+0.36%)
May 08, 2006	19.72	19.84	19.45	19.53	8,468,684	-0.25(-1.27%)
May 05, 2006	20.10	20.12	19.70	19.78	7,209,131	-0.14(-0.70%)
May 04, 2006	19.75	20.07	19.75	19.92	8,584,032	+0.23(+1.17%)
May 03, 2006	19.47	19.84	19.42	19.69	9,719,528	+0.22(+1.12%)
May 02, 2006	19.43	19.59	19.33	19.47	6,770,578	+0.18(+0.94%)

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.