$31.59 +0.89 (%) Owens Corning Inc - NYSE

Oct. 22, 2014 | 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
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
10/6/201431.8532.0331.5931.71868,416
10/3/201431.8932.3131.6831.781,603,243
10/2/201431.3031.7530.8431.711,259,996
10/1/201431.8031.9531.2531.301,269,186
9/30/201432.3732.4231.5231.752,017,247
9/29/201432.0832.8032.0032.681,008,238
9/26/201432.5232.5932.1632.34635,850
9/25/201433.0133.0132.3932.571,090,269
9/24/201432.4733.1232.3033.121,119,046
9/23/201432.9633.0932.5432.621,712,764
9/22/201433.5733.5732.9433.03931,718
9/19/201433.9734.0033.4833.722,511,479
9/18/201433.5933.9133.3233.861,133,770
9/17/201433.8534.0033.5633.601,055,775
9/16/201433.6233.8833.4833.70719,221
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center