Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Owens Corning Inc (NY: OC )

166.80 -0.41 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 26.58 26.66 25.32 25.55 1,966 -1.13(-4.23%)
Jun 29, 2010 26.68 27.13 26.30 26.68 234 -0.90(-3.25%)
Jun 25, 2010 27.57 27.61 26.82 27.57 2,717,452 +0.62(+2.31%)
Jun 24, 2010 27.16 27.55 26.48 26.95 2,755,104 -0.43(-1.56%)
Jun 23, 2010 27.88 28.12 26.80 27.38 2,744,620 -0.61(-2.20%)
Jun 22, 2010 28.65 29.16 27.85 27.99 2,253,247 -0.51(-1.80%)
Jun 21, 2010 28.80 29.04 28.33 28.50 1,949,252 +0.23(+0.82%)
Jun 18, 2010 28.27 28.79 28.14 28.27 1,852,203 -0.21(-0.72%)
Jun 17, 2010 29.28 29.31 28.18 28.48 1,749,053 -0.59(-2.03%)
Jun 16, 2010 28.84 29.51 28.65 29.07 2,661,682 -0.03(-0.12%)
Jun 15, 2010 28.21 29.20 28.17 29.10 3,050,303 +1.17(+4.19%)
Jun 14, 2010 28.44 28.64 27.75 27.93 2,026,630 +0.18(+0.65%)
Jun 11, 2010 26.37 27.79 26.25 27.75 1,999,633 +0.87(+3.24%)
Jun 10, 2010 26.16 27.00 26.01 26.88 1,924,475 +1.26(+4.90%)
Jun 09, 2010 25.66 26.51 25.19 25.63 3,748,500 +0.51(+2.04%)
Jun 08, 2010 26.40 26.70 24.36 25.11 6,548,919 -1.14(-4.36%)
Jun 07, 2010 27.76 27.79 26.19 26.26 2,344,859 -1.22(-4.45%)
Jun 04, 2010 27.48 28.78 27.15 27.48 3,277,516 -1.26(-4.40%)
Jun 03, 2010 28.66 29.02 28.20 28.74 2,318,223 +0.03(+0.09%)
Jun 02, 2010 27.97 28.75 27.97 28.72 1,164 +0.80(+2.88%)
Jun 01, 2010 27.92 28.79 27.91 27.91 1,887,960 -0.56(-1.95%)
May 28, 2010 28.47 29.49 28.05 28.47 1,831,923 -0.84(-2.86%)
May 27, 2010 28.41 29.35 27.88 29.31 1,650,193 +1.84(+6.72%)
May 26, 2010 27.58 28.71 27.33 27.46 2,594,444 +0.53(+1.97%)
May 25, 2010 25.85 27.09 25.22 26.93 2,872,001 +0.48(+1.81%)
May 24, 2010 25.81 27.30 25.68 26.45 2,512,915 +0.45(+1.74%)
May 21, 2010 25.40 26.59 25.30 26.00 4,388,157 +0.12(+0.46%)
May 20, 2010 26.08 26.80 25.73 25.88 4,771,510 -2.23(-7.93%)
May 19, 2010 28.86 29.14 27.38 28.11 3,426,692 -0.79(-2.75%)
May 18, 2010 29.79 30.37 28.73 28.91 234 -0.40(-1.37%)
May 17, 2010 29.76 30.14 28.05 29.31 3,042,358 -0.38(-1.27%)
May 14, 2010 29.68 30.70 29.37 29.68 1,652,803 -1.11(-3.61%)
May 13, 2010 31.02 31.91 30.62 30.79 2,032,063 -0.11(-0.36%)
May 12, 2010 30.07 31.25 30.07 30.90 2,145,650 +0.87(+2.90%)
May 11, 2010 30.65 30.75 29.90 30.03 1,691,751 -0.16(-0.54%)
May 10, 2010 30.26 30.41 29.89 30.20 3,341,946 +2.43(+8.74%)
May 07, 2010 28.69 29.77 27.33 27.77 4,942,975 -1.20(-4.16%)
May 06, 2010 28.97 29.94 26.72 28.97 117 +0.37(+1.28%)
May 05, 2010 29.27 30.03 28.61 28.61 3,214,263 -1.21(-4.07%)
May 04, 2010 30.24 30.24 29.35 29.82 3,428,106 -0.82(-2.68%)
May 03, 2010 29.79 30.66 29.79 30.64 2,852,518 +0.93(+3.13%)
Apr 30, 2010 29.61 30.55 29.49 29.71 2,990,723 +0.16(+0.55%)
Apr 29, 2010 29.20 30.23 28.88 29.55 4,940,643 +1.18(+4.16%)
Apr 28, 2010 28.16 28.99 27.03 28.37 7,123,876 +2.91(+11.44%)
Apr 27, 2010 26.83 26.92 25.38 25.45 3,355,167 -1.47(-5.46%)
Apr 26, 2010 26.80 27.68 26.79 26.92 2,965,053 +0.04(+0.16%)
Apr 23, 2010 26.19 27.00 26.17 26.88 2,481,846 +0.77(+2.94%)
Apr 22, 2010 25.22 26.27 24.85 26.11 2,711,070 +0.66(+2.58%)
Apr 21, 2010 25.58 25.66 25.30 25.45 2,494,812 -0.09(-0.33%)
Apr 20, 2010 24.85 25.74 24.73 25.54 2,171,880 +0.79(+3.17%)
Apr 19, 2010 24.34 24.92 24.28 24.75 1,508,628 +0.17(+0.70%)
Apr 16, 2010 24.58 24.81 24.17 24.58 2,272,976 +0.02(+0.07%)
Apr 15, 2010 24.59 24.63 24.19 24.57 2,017,937 -0.01(-0.03%)
Apr 14, 2010 24.09 24.68 24.00 24.57 1,720,171 +0.61(+2.53%)
Apr 13, 2010 23.73 24.01 23.62 23.97 1,317,164 +0.28(+1.19%)
Apr 12, 2010 23.19 23.94 23.05 23.69 1,702,520 +0.50(+2.14%)
Apr 09, 2010 22.90 23.19 22.63 23.19 1,638,040 +0.32(+1.38%)
Apr 08, 2010 22.73 23.02 22.32 22.87 1,607,768 +0.02(+0.07%)
Apr 07, 2010 22.73 23.15 22.66 22.86 1,929,481 +0.13(+0.56%)
Apr 06, 2010 22.48 22.82 22.28 22.73 1,275,474 -0.12(-0.52%)
Apr 05, 2010 22.38 22.90 22.34 22.85 1,303,747 +0.49(+2.18%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.