Indicators

Owens Corning Inc (NY: OC )

174.63 -0.45 (-0.26%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	11.44	12.33	11.44	11.90	2,377,347	+0.39(+3.41%)
May 28, 2009	11.92	12.01	10.81	11.51	2,863,741	-0.90(-7.29%)
May 27, 2009	12.50	12.74	11.63	12.41	1,346,582	+0.28(+2.27%)
May 26, 2009	11.78	12.55	11.69	12.13	2,927,168	+0.36(+3.09%)
May 22, 2009	11.96	12.09	11.14	11.77	1,185,513	-0.03(-0.29%)
May 21, 2009	11.77	11.95	11.32	11.80	1,312,109	-0.05(-0.43%)
May 20, 2009	12.38	12.60	11.79	11.86	1,134,877	-0.30(-2.46%)
May 19, 2009	12.73	12.90	12.11	12.15	1,600,420	-0.47(-3.72%)
May 18, 2009	12.09	12.72	11.95	12.62	971,103	+0.91(+7.73%)
May 15, 2009	11.84	12.42	11.48	11.72	1,021,747	-0.11(-0.94%)
May 14, 2009	11.45	12.05	11.00	11.83	1,335,694	+0.32(+2.82%)
May 13, 2009	12.49	12.49	11.49	11.51	1,708,676	-1.31(-10.20%)
May 12, 2009	13.48	13.57	12.47	12.81	2,129,765	-0.50(-3.72%)
May 11, 2009	13.55	14.01	12.81	13.31	1,944,922	-0.62(-4.42%)
May 08, 2009	14.39	14.61	13.17	13.92	2,541,353	+0.07(+0.49%)
May 07, 2009	15.82	16.20	13.71	13.85	2,570,613	-1.92(-12.18%)
May 06, 2009	17.30	17.71	15.12	15.78	3,121,474	-1.17(-6.91%)
May 05, 2009	16.25	17.09	15.86	16.95	1,717,602	+0.27(+1.64%)
May 04, 2009	17.05	17.21	16.58	16.67	2,907,834	+1.19(+7.67%)

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.