Corning (NY: GLW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	29.74	29.88	29.68	29.79	4,223,377	-0.08(-0.25%)
Sep 27, 2018	29.92	30.09	29.84	29.87	3,500,762	-0.01(-0.03%)
Sep 26, 2018	29.98	30.24	29.85	29.88	5,933,947	-0.09(-0.31%)
Sep 25, 2018	30.13	30.27	29.90	29.97	4,564,779	-0.15(-0.50%)
Sep 24, 2018	30.27	30.33	29.96	30.12	3,796,263	-0.19(-0.64%)
Sep 21, 2018	30.64	30.86	30.23	30.32	13,150,929	-0.18(-0.58%)
Sep 20, 2018	29.91	30.69	29.84	30.49	8,770,997	+0.74(+2.50%)
Sep 19, 2018	29.79	29.89	29.54	29.75	3,640,582	-0.02(-0.06%)
Sep 18, 2018	29.82	29.94	29.60	29.77	6,135,708	+0.08(+0.26%)
Sep 17, 2018	29.77	30.00	29.65	29.69	4,313,422	-0.08(-0.26%)
Sep 14, 2018	30.05	30.38	29.71	29.77	8,091,193	+0.18(+0.60%)
Sep 13, 2018	28.70	29.62	28.70	29.59	12,140,595	+0.89(+3.09%)
Sep 12, 2018	28.25	28.82	28.19	28.70	4,674,554	+0.39(+1.37%)
Sep 11, 2018	28.43	28.57	28.27	28.32	4,648,593	-0.35(-1.24%)
Sep 10, 2018	28.49	28.75	28.43	28.67	5,271,574	+0.33(+1.16%)
Sep 07, 2018	28.07	28.47	28.07	28.34	4,023,736	+0.04(+0.15%)
Sep 06, 2018	28.19	28.34	28.00	28.30	5,809,885	+0.18(+0.63%)
Sep 05, 2018	28.11	28.22	27.90	28.12	4,550,831	-0.08(-0.30%)
Sep 04, 2018	28.22	28.25	27.95	28.21	4,613,951	-0.08(-0.27%)
Aug 31, 2018		28.28	28.28	28.28	0	+0.03(+0.12%)
Aug 30, 2018	28.31	28.58	28.18	28.25	3,817,098	-0.14(-0.48%)
Aug 29, 2018	28.27	28.54	28.18	28.38	4,621,632	+0.12(+0.42%)
Aug 28, 2018	28.30	28.41	28.09	28.27	4,552,480	+0.04(+0.15%)
Aug 27, 2018	27.82	28.46	27.78	28.22	5,706,212	+0.52(+1.88%)
Aug 24, 2018	27.60	27.79	27.41	27.70	3,824,553	+0.15(+0.55%)
Aug 23, 2018	27.61	27.75	27.49	27.55	3,539,311	-0.06(-0.21%)
Aug 22, 2018	27.64	27.73	27.54	27.61	4,607,020	+0.01(+0.03%)
Aug 21, 2018	27.71	27.75	27.58	27.60	3,759,712	-0.09(-0.33%)
Aug 20, 2018	27.79	27.88	27.58	27.70	3,645,194	-0.03(-0.09%)
Aug 17, 2018	27.60	27.77	27.48	27.72	3,724,853	+0.25(+0.92%)
Aug 16, 2018	27.20	27.65	27.16	27.47	4,566,167	+0.29(+1.08%)
Aug 15, 2018	27.26	27.33	26.92	27.18	5,760,720	-0.29(-1.04%)
Aug 14, 2018	27.32	27.54	27.31	27.46	4,297,525	+0.17(+0.62%)
Aug 13, 2018	27.59	27.71	27.28	27.29	4,678,344	-0.19(-0.70%)
Aug 10, 2018	27.61	27.71	27.44	27.49	4,572,477	-0.29(-1.06%)
Aug 09, 2018	27.89	28.14	27.72	27.78	3,935,675	-0.17(-0.60%)
Aug 08, 2018	27.78	28.11	27.65	27.95	7,025,872	+0.19(+0.70%)
Aug 07, 2018	27.79	27.86	27.68	27.75	7,465,706	+0.10(+0.36%)
Aug 06, 2018	27.44	27.76	27.39	27.65	4,820,708	+0.08(+0.30%)
Aug 03, 2018	27.67	27.75	27.40	27.57	7,522,129	+0.04(+0.15%)
Aug 02, 2018	27.48	27.74	27.33	27.53	5,564,752	-0.09(-0.33%)
Aug 01, 2018	27.74	27.98	27.34	27.62	5,869,945	-0.24(-0.84%)
Jul 31, 2018	27.63	28.00	27.60	27.86	5,445,640	+0.20(+0.73%)
Jul 30, 2018	28.29	28.67	27.61	27.65	10,157,863	-0.50(-1.79%)
Jul 27, 2018	28.25	28.39	27.94	28.16	8,873,015	-0.08(-0.27%)
Jul 26, 2018	27.57	28.35	27.49	28.23	11,277,483	+0.35(+1.26%)
Jul 25, 2018	25.97	27.96	25.94	27.88	24,653,012	+2.84(+11.33%)
Jul 24, 2018	24.80	25.41	24.75	25.04	12,984,848	+0.39(+1.60%)
Jul 23, 2018	24.43	24.69	24.33	24.65	5,109,060	+0.20(+0.82%)
Jul 20, 2018	24.51	24.61	24.43	24.45	3,901,668	-0.18(-0.75%)
Jul 19, 2018	24.65	24.75	24.55	24.63	4,762,862	-0.09(-0.37%)
Jul 18, 2018	24.47	24.78	24.40	24.72	6,701,537	+0.22(+0.89%)
Jul 17, 2018	23.97	24.61	23.91	24.51	5,828,736	+0.50(+2.06%)
Jul 16, 2018	24.20	24.24	23.98	24.01	4,356,806	-0.17(-0.69%)
Jul 13, 2018	24.06	24.30	24.03	24.18	3,179,196	+0.11(+0.45%)
Jul 12, 2018	23.93	24.14	23.93	24.07	4,314,879	+0.34(+1.45%)
Jul 11, 2018	23.96	24.07	23.69	23.72	5,121,633	-0.58(-2.38%)
Jul 10, 2018	23.93	24.34	23.62	24.30	6,093,651	-0.04(-0.17%)
Jul 09, 2018	23.87	24.37	23.80	24.35	6,546,226	+0.73(+3.09%)
Jul 06, 2018	23.42	23.76	23.37	23.62	4,690,163	+0.14(+0.61%)
Jul 05, 2018	23.06	23.47	23.05	23.47	5,347,278	+0.51(+2.23%)
Jul 03, 2018		22.96	22.96	22.96	0	-0.30(-1.30%)