Owens Corning Inc (NY: OC )

166.80 -0.41 (-0.25%)
Streaming Delayed Price Updated: 2:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 31.99 33.25 31.99 32.59 1,712,507 +0.17(+0.53%)
Jan 30, 2014 33.01 33.09 32.13 32.42 2,016,133 -0.25(-0.76%)
Jan 29, 2014 32.88 33.01 32.48 32.66 1,422,390 -0.54(-1.62%)
Jan 28, 2014 33.07 33.45 32.87 33.20 1,578,046 +0.32(+0.99%)
Jan 27, 2014 33.55 33.58 32.16 32.88 2,239,604 -0.45(-1.36%)
Jan 24, 2014 34.38 34.58 33.21 33.33 1,503,363 -1.39(-4.01%)
Jan 23, 2014 35.16 35.28 34.53 34.72 1,769,173 -0.51(-1.45%)
Jan 22, 2014 34.40 35.42 34.23 35.23 1,353,318 +0.87(+2.54%)
Jan 21, 2014 34.67 34.87 34.09 34.36 1,312,453 -0.15(-0.42%)
Jan 17, 2014 35.06 34.51 34.51 34.51 1,431,793 -0.59(-1.68%)
Jan 16, 2014 35.68 35.95 34.79 35.10 1,115,239 -0.57(-1.60%)
Jan 15, 2014 35.38 35.84 35.06 35.67 1,366,881 +0.29(+0.82%)
Jan 14, 2014 35.45 35.70 35.08 35.38 2,168,510 +0.10(+0.29%)
Jan 13, 2014 35.83 36.01 35.14 35.28 1,376,645 -0.74(-2.06%)
Jan 10, 2014 35.96 36.69 35.83 36.02 1,878,967 +0.21(+0.60%)
Jan 09, 2014 35.10 35.98 35.02 35.81 2,170,616 +0.78(+2.22%)
Jan 08, 2014 34.68 35.67 34.46 35.03 1,913,283 +0.26(+0.76%)
Jan 07, 2014 34.31 34.81 34.27 34.76 881,771 +0.59(+1.72%)
Jan 06, 2014 34.86 34.93 34.16 34.18 762,768 -0.57(-1.65%)
Jan 03, 2014 34.82 35.19 34.70 34.75 761,881 +0.00(+0.00%)
Jan 02, 2014 34.69 34.88 34.55 34.75 791,562 -0.03(-0.10%)
Dec 31, 2013 34.67 34.78 34.78 34.78 849,944 +0.20(+0.57%)
Dec 30, 2013 34.59 34.77 34.49 34.59 621,715 -0.03(-0.10%)
Dec 27, 2013 34.14 34.65 34.14 34.62 379,200 +0.24(+0.70%)
Dec 26, 2013 34.51 34.82 34.35 34.38 491,157 -0.09(-0.27%)
Dec 24, 2013 34.20 34.73 34.11 34.47 531,341 +0.31(+0.90%)
Dec 23, 2013 33.56 34.35 33.36 34.17 1,911,353 +0.94(+2.83%)
Dec 20, 2013 33.07 33.53 33.07 33.23 1,318,061 +0.15(+0.47%)
Dec 19, 2013 34.10 34.23 32.80 33.07 2,199,022 -1.14(-3.32%)
Dec 18, 2013 33.21 34.51 32.89 34.21 1,820,414 +1.17(+3.54%)
Dec 17, 2013 32.96 33.18 32.70 33.04 675,143 +0.05(+0.16%)
Dec 16, 2013 33.15 33.59 32.94 32.99 1,120,170 -0.02(-0.05%)
Dec 13, 2013 32.54 33.09 32.48 33.01 1,335,623 +0.44(+1.34%)
Dec 12, 2013 32.55 32.83 32.46 32.57 940,359 -0.06(-0.18%)
Dec 11, 2013 33.40 33.40 32.35 32.63 1,313,818 -0.79(-2.35%)
Dec 10, 2013 33.13 33.84 33.13 33.42 1,494,851 +0.20(+0.59%)
Dec 09, 2013 32.79 33.39 32.79 33.22 701,606 +0.38(+1.17%)
Dec 06, 2013 32.71 33.33 32.59 32.83 916,786 +0.49(+1.50%)
Dec 05, 2013 32.83 32.85 32.27 32.35 1,267,717 -0.58(-1.76%)
Dec 04, 2013 33.23 33.53 32.66 32.93 1,391,464 +0.13(+0.39%)
Dec 03, 2013 32.89 33.13 32.49 32.80 1,370,137 -0.35(-1.06%)
Dec 02, 2013 33.45 33.65 33.12 33.15 2,228,952 -0.30(-0.89%)
Nov 29, 2013 33.61 33.66 33.25 33.45 592,292 -0.01(-0.03%)
Nov 27, 2013 33.53 33.70 33.32 33.46 1,603,155 -0.15(-0.43%)
Nov 26, 2013 32.51 33.75 32.37 33.60 2,767,184 +1.22(+3.77%)
Nov 25, 2013 31.48 32.78 31.48 32.38 2,990,245 +0.89(+2.82%)
Nov 22, 2013 31.54 31.75 31.45 31.49 808,559 +0.00(+0.00%)
Nov 21, 2013 31.25 31.80 31.19 31.49 1,097,012 +0.24(+0.77%)
Nov 20, 2013 31.60 31.80 31.13 31.25 1,253,807 -0.34(-1.08%)
Nov 19, 2013 31.81 32.13 31.48 31.60 1,195,974 -0.07(-0.22%)
Nov 18, 2013 31.77 32.18 31.58 31.66 1,988,771 +0.07(+0.22%)
Nov 15, 2013 31.91 32.03 31.53 31.60 1,466,669 -0.28(-0.88%)
Nov 14, 2013 31.30 31.88 31.11 31.88 2,221,769 +1.38(+4.51%)
Nov 12, 2013 30.43 30.65 30.09 30.50 1,591,333 +0.06(+0.20%)
Nov 11, 2013 30.50 30.65 30.14 30.44 1,450,922 -0.14(-0.45%)
Nov 08, 2013 30.43 30.66 29.39 30.58 2,855,230 +0.12(+0.39%)
Nov 07, 2013 30.75 30.99 30.43 30.46 2,108,402 -0.28(-0.92%)
Nov 06, 2013 30.47 30.81 30.32 30.74 2,740,132 +0.32(+1.04%)
Nov 05, 2013 30.45 30.52 30.25 30.43 1,635,737 -0.17(-0.56%)
Nov 04, 2013 30.86 30.90 30.41 30.60 2,123,012 -0.05(-0.17%)
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.