Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Owens Corning Inc (NY: OC )

168.50 +3.46 (+2.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 43.76 44.24 43.12 43.28 2,399,274 -0.16(-0.38%)
Oct 30, 2018 40.93 43.60 40.46 43.45 2,306,554 +2.61(+6.39%)
Oct 29, 2018 41.96 42.43 40.41 40.84 1,568,794 -0.57(-1.37%)
Oct 26, 2018 40.68 42.62 40.32 41.41 3,094,259 -0.14(-0.33%)
Oct 25, 2018 39.83 42.00 39.83 41.54 2,970,248 +2.22(+5.63%)
Oct 24, 2018 41.67 43.16 39.26 39.33 9,106,180 -4.19(-9.64%)
Oct 23, 2018 44.12 44.74 43.22 43.52 4,374,752 -1.09(-2.44%)
Oct 22, 2018 44.58 45.10 44.15 44.61 2,139,806 +0.16(+0.37%)
Oct 19, 2018 45.15 46.04 44.44 44.45 1,400,296 -0.71(-1.58%)
Oct 18, 2018 45.66 46.06 44.83 45.16 1,240,258 -0.83(-1.81%)
Oct 17, 2018 45.55 46.41 44.98 45.99 2,675,205 -0.89(-1.89%)
Oct 16, 2018 46.09 47.37 45.78 46.88 2,927,213 +0.89(+1.93%)
Oct 15, 2018 45.68 46.32 45.34 45.99 1,809,664 +0.23(+0.50%)
Oct 12, 2018 47.49 47.63 45.46 45.76 2,171,452 -1.16(-2.47%)
Oct 11, 2018 47.86 48.56 46.91 46.92 1,959,266 -1.16(-2.41%)
Oct 10, 2018 48.43 49.49 47.96 48.08 2,420,342 +0.44(+0.92%)
Oct 09, 2018 49.22 49.37 47.50 47.64 1,611,413 -1.70(-3.44%)
Oct 08, 2018 48.73 49.80 48.65 49.34 1,835,138 +0.65(+1.33%)
Oct 05, 2018 50.00 50.02 48.12 48.69 1,826,871 -1.30(-2.61%)
Oct 04, 2018 49.69 50.26 49.46 50.00 1,325,541 +0.21(+0.42%)
Oct 03, 2018 49.12 50.11 49.00 49.79 1,696,651 +0.67(+1.37%)
Oct 02, 2018 49.33 50.01 49.01 49.11 1,329,136 +0.23(+0.47%)
Oct 01, 2018 49.71 49.80 48.78 48.88 2,315,441 -0.60(-1.22%)
Sep 28, 2018 50.00 50.18 49.43 49.49 1,051,180 -0.61(-1.22%)
Sep 27, 2018 50.13 50.58 49.63 50.10 1,079,854 -0.16(-0.33%)
Sep 26, 2018 50.92 51.14 49.79 50.26 2,087,937 -0.79(-1.55%)
Sep 25, 2018 51.29 51.45 50.68 51.05 1,176,997 -0.24(-0.46%)
Sep 24, 2018 52.90 53.14 50.77 51.29 1,679,596 -1.81(-3.42%)
Sep 21, 2018 53.54 53.71 52.88 53.11 1,044,271 -0.34(-0.63%)
Sep 20, 2018 53.81 54.21 52.71 53.44 1,587,896 -0.15(-0.27%)
Sep 19, 2018 53.77 54.33 53.47 53.59 1,466,763 -0.02(-0.03%)
Sep 18, 2018 53.43 53.82 53.00 53.61 928,153 +0.19(+0.36%)
Sep 17, 2018 54.52 54.88 53.25 53.42 1,172,311 -1.10(-2.02%)
Sep 14, 2018 54.05 54.69 53.54 54.52 921,112 +0.49(+0.91%)
Sep 13, 2018 55.17 55.30 53.00 54.03 1,718,131 -1.19(-2.15%)
Sep 12, 2018 55.17 55.38 54.41 55.21 1,186,270 +0.19(+0.35%)
Sep 11, 2018 55.85 56.07 54.19 55.02 2,556,281 -0.29(-0.53%)
Sep 10, 2018 53.62 56.10 53.42 55.31 4,204,040 +2.03(+3.82%)
Sep 07, 2018 51.99 53.49 51.93 53.28 2,590,937 +1.18(+2.26%)
Sep 06, 2018 52.01 52.36 51.52 52.10 1,845,339 +0.16(+0.30%)
Sep 05, 2018 51.73 52.28 51.58 51.95 1,260,081 +0.37(+0.72%)
Sep 04, 2018 51.16 51.87 50.51 51.57 1,277,560 -0.05(-0.11%)
Aug 31, 2018 51.63 51.63 51.63 0 -0.01(-0.02%)
Aug 30, 2018 51.95 52.11 51.48 51.64 866,891 -0.33(-0.63%)
Aug 29, 2018 52.24 52.33 51.57 51.97 958,951 -0.20(-0.38%)
Aug 28, 2018 53.06 53.19 52.05 52.17 1,661,811 -0.89(-1.68%)
Aug 27, 2018 52.61 53.70 52.47 53.06 1,306,278 +0.67(+1.27%)
Aug 24, 2018 53.12 53.24 52.37 52.39 1,402,012 -0.54(-1.02%)
Aug 23, 2018 53.49 53.57 52.68 52.93 1,209,422 -0.69(-1.29%)
Aug 22, 2018 54.13 54.28 53.24 53.62 1,276,302 -0.80(-1.47%)
Aug 21, 2018 53.12 54.82 53.02 54.43 1,519,326 +1.42(+2.68%)
Aug 20, 2018 53.22 53.46 52.75 53.00 650,504 -0.14(-0.26%)
Aug 17, 2018 52.80 53.21 52.59 53.14 922,867 +0.36(+0.67%)
Aug 16, 2018 53.10 53.51 52.62 52.79 1,411,703 -0.11(-0.21%)
Aug 15, 2018 52.73 53.02 51.97 52.90 991,731 -0.16(-0.29%)
Aug 14, 2018 52.63 53.55 52.44 53.05 868,193 +0.22(+0.41%)
Aug 13, 2018 53.33 53.44 52.59 52.83 1,517,914 -0.52(-0.97%)
Aug 10, 2018 54.66 54.70 53.12 53.35 2,678,892 -1.69(-3.06%)
Aug 09, 2018 54.78 55.46 54.71 55.04 1,646,958 +0.33(+0.60%)
Aug 08, 2018 56.17 56.27 54.62 54.71 1,689,228 -1.63(-2.90%)
Aug 07, 2018 56.29 56.92 56.26 56.34 1,196,273 +0.21(+0.37%)
Aug 06, 2018 55.86 56.48 55.80 56.13 823,591 +0.25(+0.44%)
Aug 03, 2018 55.57 56.37 55.26 55.89 880,754 +0.40(+0.72%)
Aug 02, 2018 55.49 55.94 55.29 55.48 1,635,354 -0.36(-0.65%)
Aug 01, 2018 56.83 57.01 55.53 55.85 2,321,646 -0.88(-1.56%)
Jul 31, 2018 57.42 57.71 56.31 56.73 2,625,300 -0.59(-1.03%)
Jul 30, 2018 56.98 58.13 56.87 57.33 2,127,926 +0.32(+0.56%)
Jul 27, 2018 55.31 57.45 54.80 57.01 2,649,281 +1.65(+2.98%)
Jul 26, 2018 53.11 56.36 52.62 55.36 4,075,714 +0.90(+1.66%)
Jul 25, 2018 54.70 55.38 51.29 54.45 10,204,763 -5.16(-8.66%)
Jul 24, 2018 60.85 61.06 59.06 59.62 2,372,122 -0.57(-0.94%)
Jul 23, 2018 60.81 60.12 60.18 2,205,697 -0.09(-0.15%)
Jul 20, 2018 60.97 60.15 60.27 1,356,039 -0.72(-1.18%)
Jul 19, 2018 59.34 61.37 59.02 60.99 1,690,463 +1.56(+2.62%)
Jul 18, 2018 59.24 59.63 58.68 59.43 2,741,327 +0.23(+0.38%)
Jul 17, 2018 58.51 59.54 58.28 59.21 2,006,797 +0.44(+0.74%)
Jul 16, 2018 59.19 59.97 58.72 58.77 3,400,779 -0.21(-0.36%)
Jul 13, 2018 57.15 59.17 56.89 58.98 2,164,107 +1.83(+3.20%)
Jul 12, 2018 57.99 57.99 57.05 57.15 1,734,582 -0.45(-0.77%)
Jul 11, 2018 57.81 57.97 57.03 57.60 1,367,871 -0.77(-1.32%)
Jul 10, 2018 58.81 58.90 58.02 58.37 1,609,457 -0.45(-0.76%)
Jul 09, 2018 58.25 58.83 58.05 58.81 1,501,299 +0.74(+1.27%)
Jul 06, 2018 58.00 58.40 57.72 58.08 1,212,162 -0.06(-0.11%)
Jul 05, 2018 58.12 58.29 57.59 58.14 1,357,783 +0.72(+1.25%)
Jul 03, 2018 57.42 57.42 57.42 0 -0.51(-0.88%)
Jul 02, 2018 57.10 57.93 56.51 57.93 2,095,711 +0.34(+0.58%)
Jun 29, 2018 57.57 58.16 57.18 57.60 1,211,168 +0.39(+0.68%)
Jun 28, 2018 58.32 58.35 56.22 57.20 2,055,519 -1.12(-1.92%)
Jun 27, 2018 59.21 59.28 58.31 58.32 1,507,708 -0.88(-1.49%)
Jun 26, 2018 59.66 60.02 59.14 59.20 2,078,972 +0.12(+0.20%)
Jun 25, 2018 59.21 59.67 58.64 59.09 2,247,962 -0.56(-0.94%)
Jun 22, 2018 59.45 60.09 58.79 59.65 2,567,865 +0.41(+0.69%)
Jun 21, 2018 61.02 61.21 59.01 59.24 3,138,486 -1.82(-2.98%)
Jun 20, 2018 61.12 61.29 60.33 61.06 3,692,102 +0.13(+0.21%)
Jun 19, 2018 59.53 61.07 59.13 60.93 3,291,221 +1.25(+2.10%)
Jun 18, 2018 59.45 60.31 59.20 59.68 2,254,968 -0.25(-0.42%)
Jun 15, 2018 60.22 58.47 59.93 4,617,343 +0.67(+1.13%)
Jun 14, 2018 59.01 59.49 58.31 59.26 2,480,755 +0.26(+0.45%)
Jun 13, 2018 59.99 60.20 58.70 59.00 3,867,172 -1.02(-1.70%)
Jun 12, 2018 59.14 60.07 58.44 60.01 2,638,562 +0.90(+1.52%)
Jun 11, 2018 59.57 59.80 59.08 59.11 1,579,789 -0.46(-0.78%)
Jun 08, 2018 57.90 59.81 57.87 59.58 3,740,988 +1.68(+2.90%)
Jun 07, 2018 56.65 58.10 56.57 57.90 1,784,161 +1.34(+2.36%)
Jun 06, 2018 56.65 56.56 1,367,879 +0.21(+0.37%)
Jun 05, 2018 56.20 56.70 55.90 56.35 2,311,480 +0.22(+0.39%)
Jun 04, 2018 56.81 57.20 55.75 56.13 2,952,666 -0.41(-0.72%)
Jun 01, 2018 56.11 57.74 55.44 56.54 2,034,674 -0.92(-1.60%)
May 31, 2018 59.08 59.08 57.33 57.46 2,665,069 -1.44(-2.44%)
May 30, 2018 59.46 59.55 58.64 58.90 1,547,682 -0.34(-0.57%)
May 29, 2018 58.42 60.21 58.40 59.23 2,012,550 +0.67(+1.15%)
May 25, 2018 58.56 58.56 58.56 0 +0.06(+0.11%)
May 24, 2018 58.13 58.77 57.60 58.50 1,719,469 +0.45(+0.78%)
May 23, 2018 58.17 58.62 57.75 58.04 1,310,742 -0.25(-0.42%)
May 22, 2018 59.50 59.55 58.03 58.29 1,494,690 -1.33(-2.23%)
May 21, 2018 60.32 60.59 59.34 59.61 1,732,390 -0.37(-0.62%)
May 18, 2018 59.64 60.36 59.36 59.99 1,980,151 +0.39(+0.66%)
May 17, 2018 59.21 60.21 59.00 59.60 1,815,980 +0.71(+1.20%)
May 16, 2018 59.82 60.02 58.77 58.89 2,104,441 -0.75(-1.25%)
May 15, 2018 59.82 60.17 58.99 59.63 1,502,292 -0.49(-0.82%)
May 14, 2018 60.54 61.00 60.09 60.12 2,955,018 -0.70(-1.15%)
May 11, 2018 60.97 61.66 60.50 60.82 1,670,581 -0.26(-0.43%)
May 10, 2018 60.00 61.36 59.91 61.09 2,023,925 +0.76(+1.27%)
May 09, 2018 60.34 60.66 59.85 60.32 2,005,174 +0.15(+0.24%)
May 08, 2018 59.43 60.36 58.90 60.18 2,293,344 +0.75(+1.25%)
May 07, 2018 59.10 59.44 58.80 59.43 1,418,020 +0.39(+0.66%)
May 04, 2018 58.43 59.40 57.76 59.04 1,788,105 +0.26(+0.45%)
May 03, 2018 59.00 59.30 57.88 58.78 1,704,961 -0.64(-1.07%)
May 02, 2018 59.87 60.70 59.10 59.41 2,413,733 -0.42(-0.70%)
May 01, 2018 60.41 60.80 58.76 59.83 3,890,000 +0.31(+0.52%)
Apr 30, 2018 59.32 59.52 58.17 59.52 2,628,416 -0.32(-0.53%)
Apr 27, 2018 60.48 60.95 59.64 59.84 3,052,913 -0.86(-1.42%)
Apr 26, 2018 61.09 62.73 60.24 60.70 2,827,202 -0.61(-0.99%)
Apr 25, 2018 63.39 64.23 60.27 61.31 5,206,558 -7.53(-10.93%)
Apr 24, 2018 71.46 71.48 68.24 68.84 1,923,960 -2.13(-3.00%)
Apr 23, 2018 70.53 71.51 69.88 70.97 1,522,192 +0.79(+1.13%)
Apr 20, 2018 71.27 72.02 69.62 70.17 1,779,775 -0.91(-1.28%)
Apr 19, 2018 74.28 74.29 70.38 71.08 2,137,630 -3.25(-4.38%)
Apr 18, 2018 75.04 75.17 74.27 74.34 768,671 -0.28(-0.38%)
Apr 17, 2018 74.36 74.77 73.67 74.62 771,001 +0.86(+1.17%)
Apr 16, 2018 73.66 74.49 73.25 73.76 621,986 +0.50(+0.68%)
Apr 13, 2018 74.37 74.53 72.80 73.26 967,050 -0.70(-0.95%)
Apr 12, 2018 74.00 74.46 73.21 73.96 803,961 +0.15(+0.20%)
Apr 11, 2018 73.19 73.93 72.91 73.81 775,150 +0.01(+0.01%)
Apr 10, 2018 73.51 74.57 73.06 73.80 1,391,230 +1.39(+1.92%)
Apr 09, 2018 73.69 73.85 72.40 72.41 914,553 -1.11(-1.51%)
Apr 06, 2018 73.88 74.58 72.66 73.52 1,272,638 -0.59(-0.80%)
Apr 05, 2018 74.10 75.19 73.83 74.11 911,356 +0.38(+0.52%)
Apr 04, 2018 70.96 73.87 70.85 73.73 1,123,102 +0.41(+0.56%)
Apr 03, 2018 71.95 73.87 71.38 73.32 1,366,479 +1.79(+2.50%)
Apr 02, 2018 73.12 74.04 70.74 71.53 1,575,130 -1.55(-2.11%)
Mar 29, 2018 73.07 73.07 73.07 0 -1.09(-1.47%)
Mar 28, 2018 74.00 76.34 73.62 74.16 1,823,685 +1.03(+1.40%)
Mar 27, 2018 73.66 74.06 72.47 73.14 1,688,568 -0.45(-0.61%)
Mar 26, 2018 71.93 73.87 71.93 73.58 1,414,932 +3.04(+4.32%)
Mar 23, 2018 72.08 73.06 70.42 70.54 1,088,008 -1.34(-1.86%)
Mar 22, 2018 72.92 74.11 71.76 71.87 1,224,932 -1.47(-2.01%)
Mar 21, 2018 72.70 74.60 72.43 73.35 1,032,447 +0.83(+1.14%)
Mar 20, 2018 72.56 73.20 72.39 72.52 921,063 +0.15(+0.20%)
Mar 19, 2018 73.20 73.41 71.79 72.37 1,557,045 -1.25(-1.70%)
Mar 16, 2018 73.74 74.29 73.26 73.63 1,350,278 -0.23(-0.31%)
Mar 15, 2018 74.55 74.80 73.11 73.86 1,005,680 -0.62(-0.83%)
Mar 14, 2018 76.32 76.32 74.21 74.47 911,325 -1.32(-1.74%)
Mar 13, 2018 76.05 76.86 75.59 75.79 926,267 +0.01(+0.01%)
Mar 12, 2018 75.55 76.63 75.49 75.78 968,203 +0.05(+0.06%)
Mar 09, 2018 74.67 75.75 74.36 75.74 837,790 +1.75(+2.36%)
Mar 08, 2018 74.98 74.98 73.74 73.99 839,918 -0.62(-0.83%)
Mar 07, 2018 74.77 74.61 1,573,062 +0.76(+1.03%)
Mar 06, 2018 72.53 74.08 72.31 73.85 2,128,166 +1.56(+2.16%)
Mar 05, 2018 71.59 72.73 71.54 72.29 1,346,189 +0.10(+0.14%)
Mar 02, 2018 70.71 72.40 69.65 72.19 1,152,662 +0.71(+0.99%)
Mar 01, 2018 73.69 73.72 70.55 71.48 3,104,570 -2.22(-3.01%)
Feb 28, 2018 75.59 76.05 73.67 73.70 1,490,467 -1.88(-2.48%)
Feb 27, 2018 77.82 78.16 75.50 75.58 1,550,969 -1.97(-2.54%)
Feb 26, 2018 77.47 77.96 76.24 77.55 767,379 +0.58(+0.75%)
Feb 23, 2018 77.27 77.75 75.98 76.97 1,016,921 -0.12(-0.15%)
Feb 22, 2018 77.08 1,181,649 +1.81(+2.41%)
Feb 21, 2018 77.96 77.96 75.03 75.27 2,751,666 -3.81(-4.81%)
Feb 20, 2018 79.04 80.29 78.53 79.08 1,237,874 -0.19(-0.24%)
Feb 16, 2018 79.27 79.27 79.27 0 -0.06(-0.08%)
Feb 15, 2018 79.04 79.38 78.54 79.33 652,924 +1.08(+1.38%)
Feb 14, 2018 77.08 78.79 77.05 78.25 1,096,607 +0.54(+0.70%)
Feb 13, 2018 76.82 77.74 76.47 77.71 1,010,460 +0.45(+0.59%)
Feb 12, 2018 74.77 77.80 74.76 77.26 1,836,622 +3.25(+4.40%)
Feb 09, 2018 76.56 77.50 72.97 74.00 3,066,797 -2.02(-2.66%)
Feb 08, 2018 78.78 79.42 76.01 76.02 1,077,579 -2.95(-3.73%)
Feb 07, 2018 79.46 80.23 78.88 78.97 1,326,611 -0.44(-0.55%)
Feb 06, 2018 80.22 75.60 79.41 1,748,815 +0.15(+0.18%)
Feb 05, 2018 79.46 80.48 77.84 79.26 1,080,691 -1.31(-1.63%)
Feb 02, 2018 82.73 83.20 80.27 80.58 1,285,289 -2.93(-3.51%)
Feb 01, 2018 83.94 84.46 82.97 83.50 799,453 -0.78(-0.93%)
Jan 31, 2018 85.31 85.80 83.97 84.28 737,239 -0.53(-0.63%)
Jan 30, 2018 84.10 85.08 82.95 84.82 880,375 -0.09(-0.11%)
Jan 29, 2018 86.53 86.72 84.79 84.91 1,010,830 -2.07(-2.38%)
Jan 26, 2018 87.10 87.10 86.35 86.98 395,694 +0.16(+0.19%)
Jan 25, 2018 86.80 86.88 85.34 86.81 708,681 +0.15(+0.17%)
Jan 24, 2018 87.20 87.50 86.35 86.67 584,897 -0.12(-0.14%)
Jan 23, 2018 87.06 87.20 86.12 86.79 503,559 -0.57(-0.65%)
Jan 22, 2018 87.39 87.39 86.31 87.36 716,875 +0.30(+0.34%)
Jan 19, 2018 86.76 87.39 86.76 87.06 571,774 +0.37(+0.43%)
Jan 18, 2018 86.20 86.97 86.08 86.69 784,827 +0.61(+0.71%)
Jan 17, 2018 85.43 86.47 84.40 86.08 974,677 +1.25(+1.47%)
Jan 16, 2018 87.08 87.26 84.21 84.83 1,094,242 -2.13(-2.45%)
Jan 12, 2018 86.96 86.96 86.96 0 +0.39(+0.45%)
Jan 11, 2018 85.40 86.60 85.14 86.57 1,127,330 +1.80(+2.13%)
Jan 10, 2018 85.31 85.56 84.58 84.76 734,116 -0.59(-0.69%)
Jan 09, 2018 85.67 86.10 85.23 85.35 690,314 -0.24(-0.28%)
Jan 08, 2018 85.43 86.02 85.22 85.59 805,677 -0.01(-0.01%)
Jan 05, 2018 85.44 85.74 83.77 85.60 1,003,149 +0.70(+0.82%)
Jan 04, 2018 85.52 86.11 84.34 84.90 890,168 -0.37(-0.44%)
Jan 03, 2018 83.96 85.32 83.67 85.27 992,825 +1.67(+2.00%)
Jan 02, 2018 83.81 83.86 82.91 83.60 514,487 +0.25(+0.30%)
Dec 29, 2017 83.35 83.35 83.35 0 -0.54(-0.65%)
Dec 28, 2017 83.89 83.98 82.81 83.89 527,673 +0.75(+0.90%)
Dec 27, 2017 83.29 83.43 82.80 83.14 514,125 -0.06(-0.08%)
Dec 26, 2017 82.75 83.31 82.63 83.21 371,415 +0.71(+0.87%)
Dec 22, 2017 83.07 83.07 82.25 82.49 487,922 -0.45(-0.55%)
Dec 21, 2017 82.25 83.11 82.09 82.94 1,999,783 +0.97(+1.18%)
Dec 20, 2017 80.41 81.98 80.14 81.98 1,834,073 +1.69(+2.11%)
Dec 19, 2017 80.15 80.38 79.80 80.28 904,100 +0.08(+0.10%)
Dec 18, 2017 79.14 80.20 79.09 80.20 945,878 +1.20(+1.52%)
Dec 15, 2017 77.73 79.12 77.73 79.00 1,019,190 +1.39(+1.79%)
Dec 14, 2017 77.57 78.33 77.16 77.61 1,137,874 -0.41(-0.52%)
Dec 13, 2017 78.44 79.03 77.91 78.01 842,789 -0.66(-0.84%)
Dec 12, 2017 79.29 79.83 78.40 78.67 1,006,493 -0.84(-1.06%)
Dec 11, 2017 80.19 80.30 79.23 79.52 788,253 -0.62(-0.77%)
Dec 08, 2017 79.91 80.18 79.06 80.13 752,016 +0.67(+0.84%)
Dec 07, 2017 78.14 79.59 77.54 79.46 1,180,106 +1.09(+1.38%)
Dec 06, 2017 80.50 80.56 78.15 78.38 1,709,614 -2.04(-2.53%)
Dec 05, 2017 81.46 82.27 80.04 80.41 1,840,129 -1.18(-1.45%)
Dec 04, 2017 79.29 79.29 81.60 2,169,466 +2.31(+2.91%)
Dec 01, 2017 80.09 80.64 79.21 79.29 1,815,288 -0.62(-0.78%)
Nov 30, 2017 80.35 80.37 78.82 79.91 7,884,752 +0.05(+0.07%)
Nov 29, 2017 81.26 81.54 79.76 79.86 2,007,557 -1.18(-1.45%)
Nov 28, 2017 79.66 81.06 79.63 81.03 1,711,596 +1.56(+1.97%)
Nov 27, 2017 79.93 79.14 79.47 1,528,072 +0.22(+0.27%)
Nov 24, 2017 79.23 79.92 78.99 79.25 759,921 +0.30(+0.38%)
Nov 22, 2017 78.69 79.11 78.42 78.95 853,319 +0.28(+0.36%)
Nov 21, 2017 77.80 79.14 77.80 78.67 1,541,356 +1.56(+2.03%)
Nov 20, 2017 77.81 78.24 76.48 77.11 1,721,997 -0.34(-0.44%)
Nov 17, 2017 75.79 77.57 75.76 77.45 2,077,279 +1.66(+2.20%)
Nov 16, 2017 74.99 76.75 74.76 75.79 1,674,434 +1.45(+1.95%)
Nov 15, 2017 74.17 74.60 73.61 74.34 1,095,465 -0.41(-0.54%)
Nov 14, 2017 74.72 75.47 74.27 74.75 1,489,155 +0.40(+0.54%)
Nov 13, 2017 74.14 74.57 73.76 74.35 1,070,643 +0.28(+0.38%)
Nov 10, 2017 74.49 74.64 73.94 74.07 733,516 -0.52(-0.69%)
Nov 09, 2017 74.13 74.97 73.94 74.59 790,641 +0.01(+0.01%)
Nov 08, 2017 74.37 74.74 73.78 74.58 772,460 +0.21(+0.28%)
Nov 07, 2017 74.59 75.13 74.00 74.37 608,401 -0.19(-0.25%)
Nov 06, 2017 73.84 74.92 73.84 74.56 1,017,761 +0.79(+1.07%)
Nov 03, 2017 73.55 74.88 73.55 73.77 1,186,002 +0.05(+0.07%)
Nov 02, 2017 74.70 75.35 73.27 73.72 1,380,419 -0.71(-0.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.