$34.51 +0.48 (%) Owens Corning Inc - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OC historical data

Date Open High Low Close Volume
12/19/201434.0334.6633.9534.511,250,020
12/18/201434.3034.4433.4634.03904,002
12/17/201433.1433.9532.8833.801,088,686
12/16/201432.8833.7532.7533.08700,149
12/15/201433.3633.5832.6732.961,021,207
12/12/201433.8834.0933.1433.22953,287
12/11/201434.0534.8733.8234.161,071,415
12/10/201435.1335.1333.6233.891,579,025
12/9/201434.7235.3034.7035.041,622,973
12/8/201436.1236.1835.1235.181,028,348
12/5/201436.5637.1636.0336.15960,347
12/4/201435.9836.6335.7336.471,802,476
12/3/201435.1636.1535.1636.03924,290
12/2/201434.9935.8734.9135.191,542,654
12/1/201434.8235.2934.4235.021,297,298
11/28/201435.0535.0734.4834.84507,009
11/26/201435.9135.9334.8235.221,448,570
11/25/201436.8537.0935.8035.912,447,918
11/24/201436.4536.8236.2836.801,352,696
11/21/201435.9436.4035.7036.301,991,332
11/20/201434.3635.6234.2135.401,783,915
11/19/201434.5134.5534.0534.46804,588
11/18/201434.2534.7934.1934.47855,032
11/17/201434.5034.6034.0034.20860,837
11/14/201434.1434.6533.9734.61957,745
11/13/201434.2634.4233.9934.221,523,211
11/12/201433.5634.3033.2934.181,499,270
11/11/201433.0833.8233.0233.72789,542
11/10/201433.6733.8432.8933.12960,669
11/7/201433.4833.7933.3033.531,069,334
11/6/201432.8233.4632.7533.431,174,909
11/5/201432.1632.8131.9532.791,078,566
11/4/201432.0532.2431.6531.80729,305
11/3/201432.3532.3531.6832.221,057,186
10/31/201431.8132.1531.5532.061,383,746
10/30/201431.3231.6231.0831.50787,357
10/29/201431.4331.6331.1831.461,266,796
10/28/201431.0531.4330.9931.322,068,627
10/27/201431.6131.7030.8230.981,810,519
10/24/201431.6832.0331.3131.96899,076
10/23/201431.0532.1130.8431.661,736,122
10/22/201431.7033.2631.4831.594,830,296
10/21/201429.9130.7529.8430.702,863,536
10/20/201429.4430.4829.3729.851,987,234
10/17/201430.0730.2629.8329.931,429,134
10/16/201428.8830.2328.6329.851,567,108
10/15/201428.7929.6628.3829.602,282,637
10/14/201429.0729.8429.0729.101,894,331
10/13/201429.5930.3228.9529.001,035,035
10/10/201430.2230.4929.5629.591,420,675
10/9/201431.2331.3830.1330.241,303,584
10/8/201430.8631.3730.3931.311,121,523
10/7/201431.6431.8330.8230.831,168,992
10/6/201431.8532.0331.5931.71868,416
10/3/201431.8932.3131.6831.781,603,243
10/2/201431.3031.7530.8431.711,259,996
10/1/201431.8031.9531.2531.301,269,186
9/30/201432.3732.4231.5231.752,017,247
9/29/201432.0832.8032.0032.681,008,238
9/26/201432.5232.5932.1632.34635,850
9/25/201433.0133.0132.3932.571,090,269
9/24/201432.4733.1232.3033.121,119,046
9/23/201432.9633.0932.5432.621,712,764
9/22/201433.5733.5732.9433.03931,718
9/19/201433.9734.0033.4833.722,511,479
9/18/201433.5933.9133.3233.861,133,770
9/17/201433.8534.0033.5633.601,055,775
9/16/201433.6233.8833.4833.70719,221
9/15/201433.7633.9633.6433.69799,091
9/12/201434.2534.2633.5733.68922,071
9/11/201434.0634.5734.0334.32902,273
9/10/201434.4934.6233.9334.301,402,651
9/9/201435.0635.0634.4934.50963,074
9/8/201435.0335.2134.7835.031,278,721
9/5/201436.0636.3335.1335.171,960,660
9/4/201436.1336.6636.0336.12669,366
9/3/201436.2136.3635.8836.05830,535
9/2/201436.0836.3035.9836.11618,768
8/29/201435.9536.1835.8536.00398,676
8/28/201435.8835.9435.6235.87497,085
8/27/201435.8436.0535.7036.05397,820
8/26/201435.6736.0035.5135.81467,594
8/25/201435.9236.0635.5235.68514,723
8/22/201436.1636.1635.7535.841,254,278
8/21/201435.7836.3535.5536.18878,717
8/20/201435.9736.1235.3535.761,203,298
8/19/201435.5336.7035.5136.092,305,490
8/18/201434.7735.2834.7735.161,058,603
8/15/201434.9635.1434.3634.74926,112
8/14/201434.3535.0034.2434.83948,794
8/13/201434.3234.4134.0834.26997,658
8/12/201434.2534.4034.0734.22572,816
8/11/201434.5134.8234.3334.37626,234
8/8/201433.9934.7233.9934.421,391,624
8/7/201434.2734.4133.7133.851,047,687
8/6/201434.0034.4233.9534.221,001,040
8/5/201433.9134.5133.8134.091,540,232
8/4/201434.3034.4733.7134.001,325,821
8/1/201434.1434.5133.9734.262,082,649
7/31/201434.3934.6133.9534.051,837,076
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center