$54.11 +1.43 (%) Owens Corning Inc - New York Stock Exchange, Inc.

Jul. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OC historical data

Date Open High Low Close Volume
7/27/201656.7458.6950.8852.685,441,291
7/26/201655.0555.4854.5955.002,109,756
7/25/201654.5755.0654.2754.99787,995
7/22/201654.0754.8853.7554.611,209,520
7/21/201655.1355.1754.1554.22598,988
7/20/201654.6155.3154.2955.09552,197
7/19/201654.9955.3554.3254.40853,815
7/18/201654.8655.2954.7955.01588,459
7/15/201654.5154.9454.1054.881,409,895
7/14/201654.3854.5853.9454.15836,279
7/13/201654.1954.4353.8354.091,206,821
7/12/201654.6854.8053.8454.051,118,544
7/11/201654.0054.6053.7554.04984,497
7/8/201654.3454.4653.1053.761,263,937
7/7/201653.9754.2853.6653.931,148,570
7/6/201652.9153.9752.6053.851,221,757
7/5/201652.6953.0052.0452.60850,630
7/1/201651.6353.2151.5152.70835,646
6/30/201650.2151.5449.8951.52875,552
6/29/201649.7650.4149.6949.971,216,942
6/28/201649.2549.7348.8149.201,065,442
6/27/201649.6549.6847.9848.621,371,447
6/24/201649.4650.7649.3650.261,256,552
6/23/201651.7551.7551.0851.31600,266
6/22/201651.2851.8051.1451.25606,731
6/21/201651.2751.4250.8351.07673,815
6/20/201650.7651.4750.7651.121,151,173
6/17/201649.6750.3049.5950.001,782,684
6/16/201648.3649.8948.1349.691,602,844
6/15/201648.8349.0048.4548.47904,136
6/14/201648.5049.0048.4548.751,214,595
6/13/201649.2049.4548.6148.62612,479
6/10/201650.2950.2949.2849.40708,890
6/9/201650.0750.7349.7650.63906,119
6/8/201650.5050.5049.6950.181,818,969
6/7/201650.5550.8650.2350.53721,251
6/6/201650.7950.9550.0550.51747,586
6/3/201650.9651.0050.3250.77940,074
6/2/201651.7551.8750.9251.19791,521
6/1/201651.0051.9850.5251.81722,575
5/31/201651.6051.8150.6751.07895,957
5/27/201651.4051.6351.0851.45598,094
5/26/201652.2052.4451.1551.32964,092
5/25/201652.1452.4051.8452.201,031,179
5/24/201651.1952.0050.9551.991,497,144
5/23/201650.9451.1050.5850.93939,179
5/20/201650.2151.0450.1850.991,003,045
5/19/201649.7650.1849.5549.971,021,235
5/18/201649.6250.4149.5350.051,839,114
5/17/201649.0949.5648.7949.531,457,806
5/16/201649.2949.5648.9149.331,256,082
5/13/201649.2449.5649.0349.171,133,948
5/12/201648.8949.7048.7049.411,834,029
5/11/201648.6449.1948.5648.861,775,140
5/10/201648.2848.6747.8648.661,538,145
5/9/201647.9848.3647.9548.081,273,650
5/6/201647.4748.1447.2348.071,272,108
5/5/201647.4747.6647.1647.591,326,937
5/4/201646.8647.4446.4947.381,831,822
5/3/201646.5047.0546.3046.931,919,350
5/2/201646.2046.9246.1546.701,741,265
4/29/201646.9746.9745.4646.072,614,782
4/28/201648.1248.6046.8647.042,801,409
4/27/201651.3051.5247.6148.545,539,174
4/26/201651.9752.1550.7551.712,937,054
4/25/201651.9252.5251.7051.912,016,280
4/22/201651.3651.9751.0651.771,207,800
4/21/201651.1051.5551.1051.20921,076
4/20/201651.3951.5850.7351.101,592,968
4/19/201651.2651.9351.1151.291,589,589
4/18/201650.5751.2150.5051.21842,844
4/15/201649.9450.7049.7850.63823,495
4/14/201649.9650.2649.8350.02637,571
4/13/201649.6950.2149.4150.06592,688
4/12/201649.2349.6349.1249.40470,729
4/11/201649.4850.1549.2349.301,303,100
4/8/201649.0149.2648.6948.81638,308
4/7/201649.2449.4048.4648.681,106,653
4/6/201648.8849.6948.8049.441,382,215
4/5/201648.0048.8747.8748.843,537,793
4/4/201647.6048.4547.4848.172,065,662
4/1/201646.9347.8846.9047.671,493,803
3/31/201647.2647.4646.7947.281,646,806
3/30/201647.7447.7847.0447.381,183,029
3/29/201647.4447.6147.0547.461,454,826
3/28/201647.0447.6946.9047.45790,525
3/24/201646.5247.0646.4647.00981,880
3/23/201646.7147.0246.5446.70809,422
3/22/201646.3247.2046.1447.00756,416
3/21/201647.4747.4946.4046.54909,359
3/18/201646.1247.7346.0647.462,460,356
3/17/201645.6146.2845.3246.141,199,787
3/16/201645.2245.9244.6845.701,610,609
3/15/201645.4945.6445.1645.29840,228
3/14/201645.7046.0445.4245.82635,458
3/11/201646.0946.1545.5945.831,077,472
3/10/201645.7246.3045.0645.801,212,121
3/9/201645.2545.9544.7745.491,004,713
3/8/201644.9745.2144.3945.151,349,481
3/7/201644.6845.4444.6345.23945,460
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center