Owens Corning Inc (NY: OC )

167.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 30.51 30.96 30.48 30.74 1,866,804 +0.26(+0.87%)
Mar 30, 2011 29.90 30.70 29.89 30.48 1,448,565 +0.63(+2.12%)
Mar 29, 2011 29.54 29.97 29.49 29.84 633,598 +0.20(+0.69%)
Mar 28, 2011 29.68 30.21 29.55 29.64 991,656 +0.08(+0.26%)
Mar 25, 2011 29.63 29.84 29.26 29.56 1,025,827 +0.03(+0.12%)
Mar 24, 2011 30.63 30.65 29.38 29.53 1,889,869 -0.74(-2.45%)
Mar 23, 2011 30.03 30.71 29.61 30.27 2,361,571 +1.30(+4.48%)
Mar 22, 2011 29.06 29.17 28.73 28.97 780,486 -0.15(-0.50%)
Mar 21, 2011 29.23 29.30 29.03 29.12 940,859 +0.09(+0.29%)
Mar 18, 2011 28.97 29.13 28.70 29.03 1,776,993 +0.56(+1.98%)
Mar 17, 2011 29.13 29.13 28.40 28.47 836,642 -0.04(-0.15%)
Mar 16, 2011 28.84 28.93 28.31 28.51 1,055,554 -0.38(-1.30%)
Mar 15, 2011 28.61 29.05 28.54 28.89 1,585,456 -0.13(-0.44%)
Mar 14, 2011 29.43 29.46 28.79 29.02 2,147,296 -0.70(-2.36%)
Mar 11, 2011 29.77 30.20 29.59 29.72 1,696,334 +0.01(+0.03%)
Mar 10, 2011 30.63 30.63 29.68 29.71 964,494 -1.43(-4.58%)
Mar 09, 2011 30.73 31.37 30.37 31.13 1,355,904 +0.37(+1.19%)
Mar 08, 2011 29.87 30.82 29.84 30.77 1,648,748 +0.95(+3.18%)
Mar 07, 2011 30.34 30.50 29.52 29.82 749,179 -0.44(-1.44%)
Mar 04, 2011 30.36 30.49 29.79 30.25 891,722 -0.11(-0.37%)
Mar 03, 2011 30.01 30.62 29.90 30.37 858,274 +0.68(+2.30%)
Mar 02, 2011 29.55 30.02 29.43 29.68 717,045 +0.22(+0.75%)
Mar 01, 2011 30.72 30.75 29.35 29.46 1,250,131 -1.06(-3.47%)
Feb 28, 2011 30.50 30.92 30.20 30.52 1,379,396 +0.32(+1.05%)
Feb 25, 2011 30.20 30.56 29.97 30.20 1,390,404 +0.17(+0.57%)
Feb 24, 2011 30.58 30.80 29.49 30.03 1,459,933 -0.60(-1.95%)
Feb 23, 2011 31.19 31.45 30.02 30.63 2,051,612 -0.59(-1.89%)
Feb 22, 2011 30.74 31.84 30.39 31.22 2,355,159 -0.79(-2.48%)
Feb 18, 2011 32.07 32.20 31.77 32.01 1,162,799 -0.03(-0.08%)
Feb 17, 2011 31.09 32.12 31.07 32.04 3,718,673 +0.91(+2.94%)
Feb 16, 2011 30.34 31.62 30.22 31.13 5,919,058 +2.20(+7.59%)
Feb 15, 2011 29.28 29.67 28.90 28.93 1,457,562 -0.55(-1.85%)
Feb 14, 2011 29.29 29.49 29.03 29.48 1,209,168 +0.15(+0.52%)
Feb 11, 2011 29.40 29.50 28.78 29.32 2,000,120 -0.15(-0.52%)
Feb 10, 2011 29.97 29.97 29.31 29.48 1,319,194 -0.69(-2.29%)
Feb 09, 2011 29.80 30.41 29.47 30.17 1,357,170 +0.25(+0.83%)
Feb 08, 2011 29.45 29.93 29.38 29.92 1,448,414 +0.50(+1.68%)
Feb 07, 2011 28.95 29.50 28.87 29.43 1,503,261 +0.64(+2.23%)
Feb 04, 2011 28.92 29.16 28.40 28.79 1,204,561 -0.06(-0.21%)
Feb 03, 2011 28.98 28.98 28.37 28.85 863,980 -0.16(-0.56%)
Feb 02, 2011 29.05 29.21 28.95 29.01 918,761 -0.07(-0.24%)
Feb 01, 2011 28.99 29.43 28.91 29.08 1,392,157 +0.49(+1.70%)
Jan 31, 2011 28.48 28.71 28.26 28.59 1,128,179 +0.31(+1.09%)
Jan 28, 2011 28.74 29.12 28.19 28.28 1,554,365 -0.54(-1.87%)
Jan 27, 2011 28.37 28.86 28.32 28.82 1,566,863 +0.32(+1.11%)
Jan 26, 2011 27.69 28.64 27.44 28.50 1,450,721 +0.88(+3.18%)
Jan 25, 2011 27.83 28.01 27.32 27.62 1,084,997 -0.34(-1.22%)
Jan 24, 2011 27.00 28.02 26.91 27.97 1,125,126 +1.08(+4.00%)
Jan 21, 2011 27.57 27.60 26.67 26.89 1,052,855 -0.41(-1.50%)
Jan 20, 2011 27.12 27.48 26.83 27.30 1,495,715 +0.01(+0.03%)
Jan 19, 2011 27.91 27.99 27.21 27.29 1,317,006 -0.73(-2.62%)
Jan 18, 2011 28.13 28.20 27.57 28.03 1,311,931 -0.34(-1.20%)
Jan 14, 2011 28.09 28.41 27.91 28.37 1,878,942 +0.18(+0.64%)
Jan 13, 2011 28.10 28.26 27.72 28.19 1,631,204 +0.08(+0.27%)
Jan 12, 2011 27.31 28.14 27.22 28.11 2,486,950 +0.98(+3.62%)
Jan 11, 2011 27.18 27.33 26.86 27.13 1,245,682 +0.07(+0.25%)
Jan 10, 2011 26.69 27.16 26.64 27.06 1,594,660 +0.22(+0.83%)
Jan 07, 2011 26.81 27.30 26.52 26.84 1,662,192 -0.03(-0.10%)
Jan 06, 2011 26.26 26.97 26.17 26.86 1,488,574 +0.68(+2.61%)
Jan 05, 2011 26.11 26.48 26.05 26.18 958,501 +0.02(+0.07%)
Jan 04, 2011 26.50 26.83 25.91 26.16 1,763,165 -0.37(-1.38%)
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.