$40.19 -0.30 (%) Owens Corning Inc - NYSE

May. 22, 2015 | 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
5/22/201540.4940.6239.6640.191,206,365
5/21/201540.1740.6039.9540.491,692,642
5/20/201541.1541.2640.1140.161,863,944
5/19/201541.2941.7141.0041.191,275,811
5/18/201540.0640.9040.0140.811,517,273
5/15/201539.6740.1539.1240.061,489,105
5/14/201539.4839.8239.0339.651,372,314
5/13/201539.6139.6738.7039.181,859,042
5/12/201539.7839.8638.9539.271,334,148
5/11/201540.3240.5139.9340.001,512,726
5/8/201538.9840.6538.7740.272,880,396
5/7/201538.4238.8837.9638.632,264,551
5/6/201538.8738.9837.2938.313,001,422
5/5/201539.2639.5438.8938.951,675,279
5/4/201539.8140.1139.1439.231,406,831
5/1/201538.6839.9338.6839.631,896,839
4/30/201539.0639.8938.4938.663,208,383
4/29/201539.2839.8338.8738.991,919,678
4/28/201539.8440.1639.2839.462,164,335
4/27/201542.0142.0439.5939.752,632,692
4/24/201541.1941.9340.6141.841,753,070
4/23/201541.5542.1640.8541.223,624,155
4/22/201544.5745.7042.2342.285,509,522
4/21/201542.0943.0641.9542.892,505,288
4/20/201542.0142.3041.4142.001,550,882
4/17/201541.8641.9441.2841.871,830,899
4/16/201543.4243.5042.2042.231,913,086
4/15/201542.5143.6042.3143.362,906,808
4/14/201542.3542.4041.6442.221,159,594
4/13/201542.7342.7842.1542.46679,770
4/10/201542.2942.9142.1542.83784,137
4/9/201542.1042.4541.8342.38747,157
4/8/201541.9042.3741.8542.33947,708
4/7/201542.2142.3541.8741.91855,126
4/6/201542.8042.8041.9942.271,580,710
4/2/201542.2142.9942.0242.941,419,329
4/1/201543.4643.5042.0042.271,725,204
3/31/201543.1143.6742.7743.401,377,558
3/30/201542.6043.4542.3643.301,573,974
3/27/201542.0042.4741.7742.36705,419
3/26/201542.3942.7641.6542.041,719,313
3/25/201542.6843.3842.0242.482,502,118
3/24/201542.3442.7441.8842.581,491,474
3/23/201542.4343.0042.2942.412,275,751
3/20/201541.8642.9041.6442.434,414,037
3/19/201539.0239.7938.9739.721,066,525
3/18/201538.2439.4838.1239.142,074,896
3/17/201538.3138.6037.7738.271,869,711
3/16/201539.8939.9438.4438.572,043,912
3/13/201540.0140.1339.5439.921,010,511
3/12/201540.3040.7039.9740.20721,088
3/11/201539.8840.2939.6140.061,284,594
3/10/201539.8040.2439.6140.031,341,111
3/9/201540.6540.7539.9040.011,064,540
3/6/201540.3540.9040.0140.641,905,409
3/5/201539.5640.5439.5240.511,522,470
3/4/201539.1439.6338.6339.541,084,677
3/3/201539.7739.8839.1139.321,408,976
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center