Owens Corning Inc $33.60

down -0.10


17/9/2014 04:05 PM  |  NYSE : OC  
Industries : Materials & Construction / General Building Materials
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OC historical data

Date Open High Low Close Volume
9/17/201433.8534.0033.5633.601,055,775
9/16/201433.6233.8833.4833.70719,220
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
7/30/201435.2135.3434.4734.601,584,481
7/29/201435.3735.5634.9735.011,216,759
7/28/201435.4935.4935.0235.301,693,564
7/25/201435.2935.7735.0935.521,478,316
7/24/201436.0036.0435.2535.294,577,783
7/23/201436.6637.7036.3436.383,228,565
7/22/201437.2737.4436.9636.962,463,749
7/21/201436.6337.2836.5636.992,008,380
7/18/201436.7336.9336.7136.791,759,831
7/17/201436.6536.8836.4036.601,592,059
7/16/201437.1337.2936.8937.011,717,863
7/15/201437.1037.3236.9036.951,091,226
7/14/201437.4437.5137.0637.071,334,184
7/11/201437.1837.3736.8437.35842,028
7/10/201437.1337.4836.6837.271,782,586
7/9/201438.1638.3837.7537.811,134,637
7/8/201438.5038.5437.9538.091,580,442
7/7/201439.3339.3338.6038.73936,036
7/3/201439.1539.4438.9639.40710,833
7/2/201439.2439.3138.8238.971,613,107
7/1/201438.8239.2538.6939.031,699,824
6/30/201438.8139.2538.6138.681,471,029
6/27/201438.7839.1738.6138.931,593,762
6/26/201439.1139.1738.7738.911,835,399
6/25/201439.1539.4938.9339.131,720,728
6/24/201439.1239.6238.9339.373,255,245
6/23/201438.1639.4238.1039.203,725,606
6/20/201438.9639.7438.6438.816,821,293
6/19/201441.0041.4241.0041.301,296,794
6/18/201441.0141.1040.3940.912,730,848
6/17/201441.4241.8140.7841.012,544,948
6/16/201441.5941.7241.1741.673,128,172
6/13/201441.9642.1041.6141.67898,720
6/12/201442.0042.2041.6641.831,135,406
6/11/201442.6742.6741.6241.851,933,435
6/10/201442.7843.0842.6842.90600,765
6/9/201442.3943.4142.3942.791,265,998
6/6/201441.5942.5941.3742.53886,865
6/5/201441.1141.6340.9841.34855,315
6/4/201441.1141.2440.8941.011,456,605
6/3/201441.3541.5641.2241.291,034,743
6/2/201441.0941.6141.0441.54656,889
5/30/201440.8241.0340.6641.011,079,851
5/29/201441.1241.4640.6840.941,312,112
5/28/201441.1841.4940.8340.881,163,388
5/27/201441.8042.1441.0541.122,677,433
5/23/201441.1442.1740.9841.791,984,591
5/22/201440.7841.2540.4741.211,141,727
5/21/201440.5740.9240.4840.80802,285
5/20/201441.0341.7040.3740.502,110,091
5/19/201440.4841.4840.4841.252,612,693
5/16/201439.5840.7139.4840.583,753,733
5/15/201439.3139.4938.6239.282,755,561
5/14/201440.1840.3239.0339.372,782,810
5/13/201441.0241.1840.1940.22932,606
5/12/201440.6941.1340.3041.001,241,406
5/9/201440.0740.6139.5740.422,093,185
5/8/201439.7440.9639.7440.141,665,402
5/7/201440.3240.5339.6639.801,719,785
5/6/201441.1041.2540.2140.311,179,688
5/5/201441.2841.5140.8241.26682,055
5/2/201441.0441.8540.6841.561,160,736
5/1/201440.6241.5940.4840.86882,320
4/30/201440.7040.8840.3440.851,459,027
4/29/201440.7640.8840.4440.781,045,938
4/28/201441.0641.5440.3540.581,850,201
Trading Center