Owens Corning Inc $41.84

down -0.12


17/4/2014 06:40 PM  |  NYSE : OC  
Industries : Materials & Construction / General Building Materials
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OC historical data

Date Open High Low Close Volume
4/17/201441.9042.3641.7741.841,116,500
4/16/201440.7741.9640.6841.961,086,180
4/15/201440.7141.0539.7140.531,866,150
4/14/201441.2641.4640.6440.821,209,340
4/11/201440.8341.2540.5340.88776,163
4/10/201442.1142.5140.9241.121,209,330
4/9/201441.6642.3541.5242.051,097,370
4/8/201441.5742.2641.2741.511,006,960
4/7/201442.6442.6441.0341.501,338,110
4/4/201443.5244.0442.3642.771,446,290
4/3/201443.4843.5342.8343.161,181,980
4/2/201443.7043.9743.2743.512,341,100
4/1/201443.3043.9043.1343.741,365,030
3/31/201442.8643.3942.6343.17645,588
3/28/201442.5343.0042.2142.75813,976
3/27/201442.3242.8341.8442.301,009,240
3/26/201443.6143.8742.4442.461,317,170
3/25/201443.3444.1143.2143.531,702,720
3/24/201442.2343.1541.9043.042,207,320
3/21/201443.0443.3941.7841.781,660,360
3/20/201443.2143.5342.7842.91542,842
3/19/201444.1744.3342.9843.28881,311
3/18/201442.9543.6742.8743.631,213,250
3/17/201443.2143.4142.4442.90754,275
3/14/201442.0243.2642.0242.931,245,590
3/13/201443.4443.4541.8742.101,869,700
3/12/201443.6343.6342.9143.351,324,600
3/11/201444.7044.8843.8844.071,253,180
3/10/201445.1945.1943.9644.541,423,140
3/7/201445.6045.7945.1145.37605,412
3/6/201445.2945.6945.1345.411,057,430
3/5/201446.1846.1845.2745.30913,150
3/4/201445.9046.6445.8446.051,543,950
3/3/201445.4545.7545.0045.521,126,230
2/28/201445.9946.0845.5145.761,339,490
2/27/201445.3446.2845.2045.991,090,960
2/26/201444.9245.9144.7245.491,880,400
2/25/201445.0645.2744.7244.74647,106
2/24/201444.9046.1444.7945.053,258,680
2/21/201444.3845.0944.3844.971,446,290
2/20/201444.1644.4443.7744.331,080,510
2/19/201444.3944.6644.1044.191,923,140
2/18/201444.1644.7943.7344.561,913,880
2/14/201442.9544.5442.9244.152,504,520
2/13/201442.7643.4142.3043.073,348,480
2/12/201444.0945.6242.9343.207,804,400
2/11/201438.8340.1538.8339.742,279,990
2/10/201438.4339.0938.3838.911,321,830
2/7/201438.8439.2538.5938.761,693,450
2/6/201437.8139.2637.7738.811,774,880
2/5/201437.7238.1437.2337.651,472,910
2/4/201437.5738.1337.1637.851,571,300
2/3/201438.0438.3936.8037.312,589,680
1/31/201437.4538.9337.4538.151,462,780
1/30/201438.6438.7437.6137.951,722,130
1/29/201438.4938.6538.0338.241,214,970
1/28/201438.7139.1638.4838.871,347,930
1/27/201439.2839.3137.6538.491,913,010
1/24/201440.2540.4838.8839.021,284,130
1/23/201441.1641.3040.4340.651,511,180
1/22/201440.2741.4740.0741.251,155,970
1/21/201440.5940.8239.9140.231,121,060
1/17/201441.0441.0740.2440.401,223,020
1/16/201441.7742.0940.7341.09952,608
1/15/201441.4941.9641.0441.761,167,550
1/14/201441.5041.8041.0741.421,852,280
1/13/201441.9542.1641.1441.301,175,890
1/10/201442.1042.9541.9542.171,604,960
1/9/201441.0942.1241.0041.921,854,080
1/8/201440.6041.7640.3441.011,634,280
1/7/201440.1740.7540.1240.70753,186
1/6/201440.8140.8939.9940.01652,213
1/3/201440.7741.2040.6240.68650,779
1/2/201440.6140.8340.4440.68676,132
12/31/201340.5941.0840.4740.72725,980
12/30/201340.4940.7140.3840.49531,053
12/27/201339.9740.5739.9740.53323,903
12/26/201340.4040.7740.2140.25421,868
12/24/201340.0440.6639.9340.36453,858
12/23/201339.2940.2139.0640.001,632,630
12/20/201338.7139.2538.7138.901,125,850
12/19/201339.9240.0738.4038.721,878,250
12/18/201338.8840.4038.5140.051,554,950
12/17/201338.5938.8438.2838.68578,727
12/16/201338.8139.3338.5638.62956,820
12/13/201338.0938.7438.0338.641,140,850
12/12/201338.1138.4338.0038.13803,330
12/11/201339.1039.1037.8738.201,122,230
12/10/201338.7939.6238.7939.121,276,860
12/9/201338.3939.0938.3938.89599,294
12/6/201338.2939.0238.1538.44783,095
12/5/201338.4338.4637.7837.871,082,850
12/4/201338.9039.2638.2338.551,188,550
12/3/201338.5138.7938.0438.401,170,340
12/2/201339.1639.4038.7838.811,903,910
11/29/201339.3539.4138.9339.16505,921
11/27/201339.2539.4639.0139.171,369,370
11/26/201338.0639.5237.9039.342,363,660
11/25/201336.8638.3836.8637.912,554,190
11/22/201336.9337.1736.8236.87690,650
Trading Center