Owens Corning Inc $35.52

up +0.23


25/7/2014 04:05 PM  |  NYSE : OC  
Industries : Materials & Construction / General Building Materials
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OC historical data

Date Open High Low Close Volume
7/25/201435.2935.7735.0935.521,478,316
7/24/201436.0036.0435.2535.294,577,783
7/23/201436.6637.7036.3436.383,228,565
7/22/201437.2737.4436.9636.962,463,749
7/21/201436.6337.2836.5636.992,008,380
7/18/201436.7336.9336.7136.791,759,831
7/17/201436.6536.8836.4036.601,592,059
7/16/201437.1337.2936.8937.011,717,863
7/15/201437.1037.3236.9036.951,091,226
7/14/201437.4437.5137.0637.071,334,184
7/11/201437.1837.3736.8437.35842,028
7/10/201437.1337.4836.6837.271,782,586
7/9/201438.1638.3837.7537.811,134,637
7/8/201438.5038.5437.9538.091,580,442
7/7/201439.3339.3338.6038.73936,036
7/3/201439.1539.4438.9639.40710,833
7/2/201439.2439.3138.8238.971,613,107
7/1/201438.8239.2538.6939.031,699,824
6/30/201438.8139.2538.6138.681,471,029
6/27/201438.7839.1738.6138.931,593,762
6/26/201439.1139.1738.7738.911,835,399
6/25/201439.1539.4938.9339.131,720,728
6/24/201439.1239.6238.9339.373,255,245
6/23/201438.1639.4238.1039.203,725,606
6/20/201438.9639.7438.6438.816,821,293
6/19/201441.0041.4241.0041.301,296,794
6/18/201441.0141.1040.3940.912,730,848
6/17/201441.4241.8140.7841.012,544,948
6/16/201441.5941.7241.1741.673,128,172
6/13/201441.9642.1041.6141.67898,720
6/12/201442.0042.2041.6641.831,135,406
6/11/201442.6742.6741.6241.851,933,435
6/10/201442.7843.0842.6842.90600,765
6/9/201442.3943.4142.3942.791,265,998
6/6/201441.5942.5941.3742.53886,865
6/5/201441.1141.6340.9841.34855,315
6/4/201441.1141.2440.8941.011,456,605
6/3/201441.3541.5641.2241.291,034,743
6/2/201441.0941.6141.0441.54656,889
5/30/201440.8241.0340.6641.011,079,851
5/29/201441.1241.4640.6840.941,312,112
5/28/201441.1841.4940.8340.881,163,388
5/27/201441.8042.1441.0541.122,677,433
5/23/201441.1442.1740.9841.791,984,591
5/22/201440.7841.2540.4741.211,141,727
5/21/201440.5740.9240.4840.80802,285
5/20/201441.0341.7040.3740.502,110,091
5/19/201440.4841.4840.4841.252,612,693
5/16/201439.5840.7139.4840.583,753,733
5/15/201439.3139.4938.6239.282,755,561
5/14/201440.1840.3239.0339.372,782,810
5/13/201441.0241.1840.1940.22932,606
5/12/201440.6941.1340.3041.001,241,406
5/9/201440.0740.6139.5740.422,093,185
5/8/201439.7440.9639.7440.141,665,402
5/7/201440.3240.5339.6639.801,719,785
5/6/201441.1041.2540.2140.311,179,688
5/5/201441.2841.5140.8241.26682,055
5/2/201441.0441.8540.6841.561,160,736
5/1/201440.6241.5940.4840.86882,320
4/30/201440.7040.8840.3440.851,459,027
4/29/201440.7640.8840.4440.781,045,938
4/28/201441.0641.5440.3540.581,850,201
4/25/201441.4641.7340.9241.042,786,539
4/24/201442.2042.3241.4741.752,802,241
4/23/201442.0043.3641.7042.096,319,433
4/22/201443.0943.9342.9843.872,709,333
4/21/201441.9842.8741.6242.851,997,416
4/17/201441.9042.3641.7741.841,116,501
4/16/201440.7741.9640.6841.961,086,179
4/15/201440.7141.0539.7140.531,866,154
4/14/201441.2641.4640.6440.821,209,340
4/11/201440.8341.2540.5340.88776,163
4/10/201442.1142.5140.9241.121,209,329
4/9/201441.6642.3541.5242.051,097,368
4/8/201441.5742.2641.2741.511,006,957
4/7/201442.6442.6441.0341.501,338,106
4/4/201443.5244.0442.3642.771,446,287
4/3/201443.4843.5342.8343.161,181,976
4/2/201443.7043.9743.2743.512,341,105
4/1/201443.3043.9043.1343.741,365,027
3/31/201442.8643.3942.6343.17645,588
3/28/201442.5343.0042.2142.75813,976
3/27/201442.3242.8341.8442.301,009,235
3/26/201443.6143.8742.4442.461,317,167
3/25/201443.3444.1143.2143.531,702,725
3/24/201442.2343.1541.9043.042,207,321
3/21/201443.0443.3941.7841.781,660,365
3/20/201443.2143.5342.7842.91542,842
3/19/201444.1744.3342.9843.28881,311
3/18/201442.9543.6742.8743.631,213,251
3/17/201443.2143.4142.4442.90754,275
3/14/201442.0243.2642.0242.931,245,590
3/13/201443.4443.4541.8742.101,869,703
3/12/201443.6343.6342.9143.351,324,598
3/11/201444.7044.8843.8844.071,253,179
3/10/201445.1945.1943.9644.541,423,137
3/7/201445.6045.7945.1145.37605,412
3/6/201445.2945.6945.1345.411,057,434
3/5/201446.1846.1845.2745.30913,150
Trading Center