$42.45 +1.31 (%) Owens Corning Inc - NYSE

Feb. 9, 2016 | 03:30 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OC historical data

Date Open High Low Close Volume
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
12/8/201547.3348.2447.1948.011,481,894
12/7/201547.3648.1347.0847.881,565,684
12/4/201546.9547.5946.5047.441,140,571
12/3/201547.6047.7846.3946.681,129,332
12/2/201547.3547.6747.2447.571,516,446
12/1/201547.0347.6546.8447.481,277,768
11/30/201547.1847.2046.7546.841,071,911
11/27/201547.2547.3447.0247.11547,239
11/25/201547.3947.6347.1647.341,087,978
11/24/201547.5447.6746.9747.421,820,033
11/23/201547.9148.4547.5447.75966,668
11/20/201547.7948.3347.6948.011,531,383
11/19/201548.0448.5047.5647.651,215,916
11/18/201547.1747.9446.7847.562,239,694
11/17/201546.7547.4346.4546.852,642,888
11/16/201545.4146.5945.2346.541,180,459
11/13/201545.3245.9645.1645.43919,324
11/12/201546.0846.1645.2845.34821,138
11/11/201546.3046.8046.0146.441,519,763
11/10/201545.6946.1645.2846.122,234,422
11/9/201545.5645.7644.5845.281,389,960
11/6/201545.7546.0745.3645.591,375,353
11/5/201545.8546.1545.0645.931,094,047
11/4/201545.6046.0244.9145.801,489,150
11/3/201545.7445.9545.1845.521,204,828
11/2/201545.5746.2745.5746.001,779,456
10/30/201544.9746.9844.9645.531,091,101
10/29/201546.2746.4544.7244.811,757,517
10/28/201546.1146.8945.7646.331,428,958
10/27/201546.1946.3745.5045.891,539,253
10/26/201546.0446.4545.4446.322,145,520
10/23/201545.0046.3144.7046.062,151,436
10/22/201545.8346.0044.4244.573,538,407
10/21/201546.5147.2743.9845.945,817,296
10/20/201544.1745.3544.1544.903,314,697
10/19/201543.5644.2543.2044.181,737,622
10/16/201543.0544.0242.9843.521,119,338
10/15/201542.1943.2242.0143.151,785,842
10/14/201542.5542.8041.8842.251,437,941
10/13/201542.8743.3742.4342.541,180,066
10/12/201542.1843.3041.9743.201,683,023
10/9/201542.8542.9541.8642.101,890,397
10/8/201542.6942.8842.2042.802,081,285
10/7/201542.7442.8542.2442.802,502,862
10/6/201544.2344.4442.0842.492,047,139
10/5/201544.3444.9743.7244.681,413,669
10/2/201542.3144.0041.9244.002,081,092
10/1/201541.9342.9141.5942.871,952,170
9/30/201539.7242.1038.9541.913,092,791
9/29/201541.9242.0639.7540.092,058,590
9/28/201544.3744.4941.8041.921,642,455
9/25/201544.7645.2044.4344.52874,743
9/24/201544.6944.6944.1144.471,002,999
9/23/201544.7745.2544.6645.02933,047
9/22/201545.8646.0444.6844.791,369,359
9/21/201546.3647.1146.2346.501,319,616
9/18/201546.4746.9346.0746.241,746,004
9/17/201546.5447.8246.2547.041,276,201
9/16/201546.3146.7045.9246.53931,999
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center