OWENS-CORNING $43.18

down -0.18


18/6/2013 04:18 PM  |  NYSE : OC  |  Industries : Manufacturing / Other Nonmetallic Mineral Product Manufacturing
Type:

OC historical data

Date Open High Low Close Volume
6/17/2013 43.09 43.78 42.95 43.36 17201
6/14/2013 42.46 43.04 42.29 42.62 15318
6/13/2013 41.65 42.63 41.29 42.43 16915
6/12/2013 41.98 42.03 40.97 41.26 8985
6/11/2013 41.64 42.04 41.26 41.52 11634
6/10/2013 42.74 42.80 41.50 42.37 11886
6/7/2013 42.56 42.88 41.93 42.51 10312
6/6/2013 41.55 42.37 41.28 42.33 11384
6/5/2013 42.12 42.57 41.38 41.68 17815
6/4/2013 43.47 44.10 42.20 42.46 20954
6/3/2013 43.84 43.84 42.68 43.46 12285
5/31/2013 43.86 44.34 43.70 43.70 11327
5/30/2013 43.63 44.37 43.44 44.16 11774
5/29/2013 44.14 44.14 43.25 43.46 11782
5/28/2013 44.79 44.96 44.18 44.41 10525
5/24/2013 44.14 44.35 43.45 44.21 9928
5/23/2013 43.65 44.91 43.40 44.42 19670
5/22/2013 44.72 45.55 43.88 44.23 23248
5/21/2013 44.80 45.00 44.28 44.53 6572
5/20/2013 44.94 45.25 44.45 44.79 7206
5/17/2013 44.50 44.87 44.29 44.87 13611
5/16/2013 44.72 45.08 44.00 44.13 13202
5/15/2013 44.58 45.23 44.54 44.95 16978
5/14/2013 43.89 44.81 43.88 44.81 10671
5/13/2013 44.33 44.75 43.63 43.98 19240
5/10/2013 42.94 43.64 42.78 43.62 14388
5/9/2013 43.26 43.68 42.84 42.94 15576
5/8/2013 43.06 43.46 42.75 43.29 17140
5/7/2013 43.09 43.44 42.50 43.06 14588
5/6/2013 42.98 43.30 42.63 43.01 16394
5/3/2013 42.51 43.33 42.36 42.82 20617
5/2/2013 41.43 42.10 41.43 41.89 12787
5/1/2013 41.91 42.03 41.15 41.32 14679
4/30/2013 42.38 42.73 41.82 42.06 16235
4/29/2013 42.66 42.98 42.32 42.45 15995
4/26/2013 42.67 42.77 42.00 42.38 12881
4/25/2013 42.50 42.92 42.22 42.66 24954
4/24/2013 42.22 42.93 41.42 42.13 60709
4/23/2013 40.05 40.34 39.73 40.12 26317
4/22/2013 39.34 39.97 38.79 39.67 19456
4/19/2013 38.71 39.48 38.52 39.24 12939
4/18/2013 38.50 39.05 38.09 38.50 16315
4/17/2013 38.63 38.80 37.72 38.44 16378
4/16/2013 38.60 39.06 37.86 39.05 28861
4/15/2013 39.11 39.25 37.68 37.73 14322
4/12/2013 39.60 40.66 39.06 39.40 24480
4/11/2013 39.29 39.94 39.16 39.27 9761
4/10/2013 38.79 39.39 38.61 39.37 9821
4/9/2013 39.06 39.14 38.32 38.69 10577
4/8/2013 38.18 39.13 37.78 38.97 14840
4/5/2013 37.01 38.13 36.93 38.10 16453
4/4/2013 37.26 37.90 37.02 37.72 19883
4/3/2013 37.83 38.03 36.86 37.26 21159
4/2/2013 38.38 38.44 37.49 37.77 25205
4/1/2013 39.42 39.66 38.12 38.26 19146
3/28/2013 39.36 39.59 39.01 39.43 9064
3/27/2013 39.22 39.49 38.95 39.37 8196
3/26/2013 39.00 39.61 38.97 39.58 12105
3/25/2013 39.83 40.00 38.56 38.84 20733
3/22/2013 40.94 41.16 39.54 39.72 25099
3/21/2013 41.24 41.24 40.44 40.79 11323
3/20/2013 40.98 41.74 40.94 41.32 15643
3/19/2013 41.04 41.77 40.18 40.63 15724
3/18/2013 39.95 41.10 39.95 40.76 13312
3/15/2013 40.56 41.02 40.20 40.60 15147
3/14/2013 40.10 41.14 40.05 40.61 15224
3/13/2013 39.76 40.06 39.52 40.05 11559
3/12/2013 40.01 40.30 39.50 39.74 9374
3/11/2013 40.18 40.49 39.92 40.03 14073
3/8/2013 39.88 40.20 39.45 40.18 12349
3/7/2013 39.73 40.06 39.33 39.38 15041
3/6/2013 39.90 40.14 39.53 39.69 11887
3/5/2013 39.52 39.82 39.34 39.65 10905
3/4/2013 38.60 39.46 38.58 39.25 13489
3/1/2013 38.55 39.00 38.08 38.65 21646
2/28/2013 39.20 40.00 38.78 38.81 20561
2/27/2013 39.18 39.74 38.92 39.17 18923
2/26/2013 38.55 39.54 38.37 39.29 22069
2/25/2013 40.05 40.24 38.24 38.28 25297
2/22/2013 39.04 40.22 38.96 40.15 28097
2/21/2013 40.01 40.16 38.07 38.72 45100
2/20/2013 41.70 42.24 39.00 39.91 93954
2/19/2013 42.93 43.36 42.87 43.34 30715
2/15/2013 42.80 43.04 42.34 42.79 26627
2/14/2013 43.23 43.41 42.78 42.79 27189
2/13/2013 43.16 43.88 42.97 43.24 22626
2/12/2013 42.45 43.65 42.27 43.39 20383
2/11/2013 42.63 42.98 42.38 42.70 10707
2/8/2013 42.22 42.93 41.54 42.64 14793
2/7/2013 42.15 42.55 41.46 42.23 27557
2/6/2013 41.27 42.16 41.15 42.16 14595
2/5/2013 41.45 41.63 40.36 41.53 15527
2/4/2013 41.39 41.79 41.10 41.36 6702
2/1/2013 42.11 42.64 41.56 41.67 9632
1/31/2013 41.52 41.94 41.20 41.67 11050
1/30/2013 42.01 42.35 41.48 41.69 10059
1/29/2013 41.40 42.25 41.17 42.04 12668
1/28/2013 42.29 42.80 40.72 41.28 24484
1/25/2013 41.40 42.18 41.13 42.02 12956
1/24/2013 41.12 41.82 40.86 41.24 13885
Marketplace
Trading Center