$39.56 -0.37 (%) Owens Corning Inc - NYSE

Mar. 3, 2015 | 11:00 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OC historical data

Date Open High Low Close Volume
3/2/201539.5840.0039.2539.931,205,909
2/27/201540.0240.3739.5039.661,723,956
2/26/201540.1740.2739.4840.03909,173
2/25/201541.0341.1540.0740.23874,104
2/24/201540.9841.2740.5341.141,147,318
2/23/201540.5040.9940.4140.831,456,603
2/20/201540.6940.8340.2340.501,407,086
2/19/201540.2341.0340.0940.681,252,118
2/18/201539.8040.4639.7240.411,700,676
2/17/201538.7240.5838.5939.953,314,156
2/13/201538.6738.9737.8738.722,651,534
2/12/201538.8539.3938.4838.533,786,203
2/11/201539.8141.6038.2539.657,727,212
2/10/201539.8440.0239.4239.611,817,842
2/9/201539.9840.4239.6639.701,726,375
2/6/201539.2439.9939.2439.823,449,327
2/5/201539.4539.7838.4939.132,481,959
2/4/201539.6540.0139.3039.361,779,076
2/3/201539.9040.1339.5139.782,091,922
2/2/201540.4140.4338.8939.572,020,293
1/30/201539.8340.5239.5340.051,436,088
1/29/201540.0740.5739.3740.061,550,082
1/28/201540.0640.5339.4840.073,999,843
1/27/201538.9740.0238.7339.861,118,003
1/26/201538.2539.5438.0039.472,995,074
1/23/201537.5338.0037.4537.871,835,366
1/22/201537.3437.8437.0937.621,274,549
1/21/201537.0837.6636.7337.07989,692
1/20/201537.7837.8136.7137.151,285,040
1/16/201537.5437.8236.7037.632,307,688
1/15/201539.3739.4937.3337.572,769,876
1/14/201538.7739.2038.2938.991,462,786
1/13/201539.9040.4238.4739.292,238,252
1/12/201539.0039.8138.6139.512,397,812
1/9/201538.5639.1038.4839.004,501,297
1/8/201537.5139.0437.4738.832,567,342
1/7/201536.2837.3736.0337.163,307,481
1/6/201535.2736.3334.9736.061,993,992
1/5/201535.3335.5034.7335.04763,576
1/2/201536.0036.3335.2635.70630,701
12/31/201435.8036.3035.7035.81664,674
12/30/201436.0036.1835.8535.90617,924
12/29/201435.5736.3535.5736.14915,153
12/26/201435.3935.6935.2735.58350,544
12/24/201435.5135.5735.0435.23407,775
12/23/201434.4935.5334.2735.39918,998
12/22/201434.4234.5633.9534.32719,203
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center