$51.91 +0.01 (%) Owens Corning Inc - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OC historical data

Date Open High Low Close Volume
12/2/201651.9552.6451.5151.91892,821
12/1/201651.2652.3651.1951.901,212,070
11/30/201653.0453.1250.8251.381,235,132
11/29/201653.0053.5352.6853.001,061,285
11/28/201653.5653.6852.3653.091,003,736
11/25/201652.9553.7252.9553.71317,437
11/23/201652.4153.1852.4152.93537,482
11/22/201652.8753.3052.3052.561,062,766
11/21/201653.7554.1752.3152.87965,808
11/18/201652.7453.8852.6053.591,255,431
11/17/201651.6652.9951.3452.86965,306
11/16/201651.4551.8851.2351.261,028,384
11/15/201650.7151.8150.3051.711,272,675
11/14/201650.9451.0050.1750.601,021,546
11/11/201650.0550.6349.8050.621,286,299
11/10/201649.2050.1548.9649.971,200,081
11/9/201647.7649.1547.6048.801,870,474
11/8/201647.7048.4247.4748.281,042,522
11/7/201647.6847.8347.4147.68743,813
11/4/201646.6047.8346.5046.841,714,075
11/3/201647.0247.1546.4546.581,008,202
11/2/201646.9947.8246.6546.942,074,237
11/1/201648.6649.0546.8247.241,759,453
10/31/201648.4849.1948.4048.781,289,280
10/28/201648.3249.2148.1848.482,289,882
10/27/201649.6049.8548.1548.252,948,915
10/26/201650.5151.3749.1050.052,230,472
10/25/201652.0052.0049.6249.762,759,021
10/24/201652.0052.6551.6352.191,476,564
10/21/201650.8651.8250.1751.501,722,480
10/20/201651.5751.6751.0251.121,257,876
10/19/201652.3752.4451.4951.78713,853
10/18/201652.3052.5851.9452.12561,026
10/17/201651.8152.5851.7151.93867,990
10/14/201651.8952.7851.5251.55950,820
10/13/201652.1952.2751.1851.52939,365
10/12/201652.7753.3452.6852.84699,302
10/11/201653.4953.5652.4552.73809,746
10/10/201653.3653.9853.2653.52566,557
10/7/201654.1854.4152.9253.141,717,528
10/6/201653.4655.3653.1754.892,313,553
10/5/201653.4454.2653.2153.501,340,786
10/4/201653.0053.4052.9153.111,058,821
10/3/201653.3953.3952.1252.841,324,007
9/30/201653.2553.6952.8453.39855,912
9/29/201654.1854.2552.3952.981,364,375
9/28/201653.9454.4453.6454.28914,824
9/27/201653.4354.2453.4353.851,082,896
9/26/201653.2553.9952.8653.481,281,185
9/23/201652.5553.9852.1653.331,699,425
9/22/201652.0052.2751.4552.23885,340
9/21/201651.8552.0150.9251.73902,787
9/20/201652.1252.1351.3151.66553,543
9/19/201651.1752.1851.1751.89747,158
9/16/201651.2351.3850.3351.031,815,232
9/15/201651.0451.9551.0451.441,082,193
9/14/201651.6351.9251.0851.25579,986
9/13/201652.1652.5951.4151.68823,103
9/12/201651.6652.8551.0152.571,111,795
9/9/201654.4754.6452.0652.231,129,358
9/8/201654.8055.1554.5154.87509,938
9/7/201655.1355.6554.8154.98885,691
9/6/201655.6555.7554.8555.26974,857
9/2/201655.2255.8755.0555.52655,725
9/1/201655.0055.3054.4355.19904,416
8/31/201654.5155.2154.2154.92927,986
8/30/201654.4954.7954.2054.71850,609
8/29/201653.9654.6853.7854.66548,126
8/26/201654.4154.6953.4753.97713,517
8/25/201654.7154.8253.9154.19765,098
8/24/201654.3254.8354.0754.81923,966
8/23/201654.0554.7954.0154.491,082,554
8/22/201653.3053.9953.1553.99805,166
8/19/201653.2853.5753.0553.51447,031
8/18/201653.2053.4052.7953.34514,089
8/17/201653.1753.4152.7753.13694,296
8/16/201653.7954.2553.2953.35621,490
8/15/201653.8354.3753.7754.09490,400
8/12/201654.0654.2053.5653.79815,104
8/11/201653.9154.5453.7654.041,324,849
8/10/201654.2254.4253.9054.231,087,133
8/9/201654.5554.7153.8654.271,175,252
8/8/201653.4054.7153.2254.641,670,038
8/5/201653.5053.9653.2353.461,519,068
8/4/201653.8454.1053.0353.191,312,018
8/3/201653.9654.0353.3453.971,276,063
8/2/201653.8053.9953.1853.961,705,291
8/1/201652.9653.6752.6653.561,400,957
7/29/201653.9554.0152.8152.911,527,214
7/28/201652.8455.1752.8454.111,993,597
7/27/201656.7458.6950.8852.685,441,291
7/26/201655.0555.4854.5955.002,109,756
7/25/201654.5755.0654.2754.99787,995
7/22/201654.0754.8853.7554.611,209,520
7/21/201655.1355.1754.1554.22598,988
7/20/201654.6155.3154.2955.09552,197
7/19/201654.9955.3554.3254.40853,815
7/18/201654.8655.2954.7955.01588,459
7/15/201654.5154.9454.1054.881,409,895
7/14/201654.3854.5853.9454.15836,279
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center