$46.93 0.00 (%) Owens Corning Inc - New York Stock Exchange, Inc.

May. 3, 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
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
3/4/201644.1845.1944.0644.931,298,831
3/3/201644.1244.3943.7044.241,126,649
3/2/201644.0044.3843.6844.03856,659
3/1/201643.3344.2742.9544.10942,557
2/29/201643.0643.7142.9042.921,136,859
2/26/201643.2643.4742.7643.031,530,980
2/25/201642.9143.1342.6142.891,986,674
2/24/201641.9942.7241.0442.631,176,007
2/23/201642.0942.5741.9042.491,174,778
2/22/201642.2042.4641.7542.10906,128
2/19/201640.9441.8040.7041.701,292,021
2/18/201641.6041.6040.7340.901,359,634
2/17/201640.9241.6340.4341.192,211,790
2/16/201641.1941.2539.9840.783,935,708
2/12/201641.8141.8940.1840.522,453,168
2/11/201642.2142.8941.0941.231,805,821
2/10/201643.4043.7638.9643.004,297,827
2/9/201640.8142.7040.3941.933,033,765
2/8/201642.9143.2840.7741.142,519,924
2/5/201645.5346.3343.0143.612,771,563
2/4/201645.1445.7144.7745.371,780,953
2/3/201645.4145.6443.9645.311,391,489
2/2/201644.6845.3144.4045.041,712,897
2/1/201645.9145.9944.9244.991,421,723
1/29/201645.0046.2144.7946.191,881,555
1/28/201645.0445.2544.1444.791,301,608
1/27/201645.2945.5444.4944.791,187,089
1/26/201644.3645.5344.1945.521,857,274
1/25/201644.8144.8244.1844.341,078,378
1/22/201644.4645.2544.3244.921,650,613
1/21/201643.5644.2543.3043.822,412,687
1/20/201641.7843.1641.5742.773,243,668
1/19/201642.7843.4642.1742.551,579,104
1/15/201641.7742.9541.7642.561,528,306
1/14/201643.5043.5042.5743.002,278,359
1/13/201644.8545.0943.0043.311,848,250
1/12/201644.8845.1844.0044.612,369,472
1/11/201645.3945.3943.9744.471,138,380
1/8/201644.4545.6644.3744.601,961,343
1/7/201644.2944.9443.6944.101,660,483
1/6/201645.4346.0844.8545.35827,965
1/5/201646.9247.2246.1746.19935,896
1/4/201646.1146.8545.5146.781,705,901
12/31/201547.2247.5346.8847.03646,689
12/30/201547.2647.7547.1947.36491,712
12/29/201547.5147.5547.0247.44547,926
12/28/201546.8047.3446.7147.14644,717
12/24/201546.8747.2346.6847.11491,755
12/23/201546.7546.9846.4346.93917,697
12/22/201546.1946.6345.8746.52540,593
12/21/201546.2546.5945.8046.09777,567
12/18/201546.8546.9245.9046.012,030,076
12/17/201548.1848.2846.5946.881,386,937
12/16/201547.9148.3047.7248.081,009,462
12/15/201546.9947.7146.5047.431,260,913
12/14/201546.7547.1045.8846.461,445,480
12/11/201546.8547.7846.7346.781,260,790
12/10/201547.2048.0247.0047.511,176,064
12/9/201547.6247.9447.0047.202,105,963
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center