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

Owens Corning Inc (NY: OC )

174.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2009 19.26 19.44 18.47 19.11 2,321,787 +0.09(+0.45%)
Sep 29, 2009 18.85 19.40 18.78 19.03 1,605,419 +0.28(+1.50%)
Sep 28, 2009 18.39 19.17 18.24 18.75 1,300,896 +0.46(+2.51%)
Sep 25, 2009 18.28 18.96 18.20 18.29 1,746,220 -0.42(-2.23%)
Sep 24, 2009 19.84 20.16 18.55 18.70 2,832,919 -1.29(-6.46%)
Sep 23, 2009 20.01 20.33 19.65 19.99 3,005,613 -0.06(-0.31%)
Sep 22, 2009 19.78 20.26 19.75 20.06 2,275,566 +0.52(+2.66%)
Sep 21, 2009 19.70 20.07 19.47 19.54 1,454,661 -0.42(-2.09%)
Sep 18, 2009 20.34 20.60 19.84 19.95 4,277,968 -0.46(-2.25%)
Sep 17, 2009 21.55 22.35 20.40 20.41 3,205,106 -0.85(-4.00%)
Sep 16, 2009 20.59 21.71 20.55 21.27 2,489,321 +0.87(+4.26%)
Sep 15, 2009 20.02 20.62 20.01 20.40 1,507,653 +0.26(+1.31%)
Sep 14, 2009 20.48 20.80 20.02 20.13 1,526,638 -0.49(-2.35%)
Sep 11, 2009 20.43 20.86 20.03 20.62 2,219,120 +0.58(+2.89%)
Sep 10, 2009 19.46 20.31 19.26 20.04 1,323,714 +0.53(+2.71%)
Sep 09, 2009 19.09 19.78 18.66 19.51 1,272,624 +0.48(+2.50%)
Sep 08, 2009 18.90 19.35 18.70 19.03 1,393,827 +0.46(+2.47%)
Sep 04, 2009 17.85 18.73 17.65 18.58 1,412,200 +0.95(+5.36%)
Sep 03, 2009 17.74 17.88 17.33 17.63 1,137,857 +0.08(+0.44%)
Sep 02, 2009 17.96 18.33 17.52 17.55 1,790,634 -0.45(-2.51%)
Sep 01, 2009 18.86 19.73 17.89 18.00 2,001,543 -1.01(-5.32%)
Aug 31, 2009 19.31 19.31 18.73 19.02 1,450,824 -0.36(-1.86%)
Aug 28, 2009 19.28 19.70 18.80 19.38 1,745,216 +0.18(+0.93%)
Aug 27, 2009 19.62 19.73 18.57 19.20 2,861,531 -0.37(-1.87%)
Aug 26, 2009 19.70 20.03 19.43 19.56 4,822,816 -0.16(-0.82%)
Aug 25, 2009 19.36 20.78 19.36 19.72 11,293,867 +0.36(+1.85%)
Aug 24, 2009 19.05 19.58 18.87 19.37 1,688,791 +0.51(+2.71%)
Aug 21, 2009 17.79 18.98 17.66 18.86 1,910,821 +1.24(+7.06%)
Aug 20, 2009 17.38 18.07 17.22 17.61 1,152,628 +0.23(+1.32%)
Aug 19, 2009 17.20 17.75 16.93 17.38 982,223 -0.21(-1.21%)
Aug 18, 2009 16.66 17.83 16.66 17.60 1,324,393 +0.95(+5.73%)
Aug 17, 2009 16.97 17.17 16.19 16.64 1,274,062 -1.23(-6.90%)
Aug 14, 2009 17.95 17.95 17.39 17.88 1,145,484 +0.04(+0.24%)
Aug 13, 2009 17.65 17.91 17.31 17.83 1,591,968 +0.10(+0.58%)
Aug 12, 2009 16.74 17.98 16.73 17.73 1,871,904 +0.97(+5.79%)
Aug 11, 2009 17.22 17.32 16.63 16.76 1,324,455 -0.56(-3.24%)
Aug 10, 2009 17.66 17.80 17.09 17.32 1,038,757 -0.43(-2.44%)
Aug 07, 2009 17.69 18.23 17.16 17.76 2,154,676 +0.44(+2.56%)
Aug 06, 2009 18.18 18.32 16.90 17.32 2,610,171 -0.85(-4.69%)
Aug 05, 2009 16.76 18.67 16.42 18.17 4,560,738 +1.79(+10.91%)
Aug 04, 2009 16.51 16.85 16.10 16.38 1,988,009 -0.17(-1.05%)
Aug 03, 2009 15.88 16.59 15.78 16.55 1,332,164 +0.91(+5.79%)
Jul 31, 2009 15.23 15.90 15.23 15.65 825,160 +0.35(+2.28%)
Jul 30, 2009 14.87 15.65 14.78 15.30 1,110,193 +0.69(+4.72%)
Jul 29, 2009 14.74 15.02 14.21 14.61 749,323 -0.18(-1.21%)
Jul 28, 2009 14.97 15.39 14.65 14.79 1,702,900 -0.13(-0.86%)
Jul 27, 2009 14.60 15.28 14.49 14.91 1,024,066 +0.16(+1.10%)
Jul 24, 2009 14.47 14.92 14.14 14.75 1,108,152 +0.08(+0.52%)
Jul 23, 2009 13.90 15.02 13.83 14.68 2,557,476 +0.85(+6.16%)
Jul 22, 2009 13.40 14.13 13.40 13.82 890,360 +0.30(+2.20%)
Jul 21, 2009 13.69 14.18 13.40 13.53 1,250,374 -0.07(-0.50%)
Jul 20, 2009 13.14 13.77 12.97 13.60 1,225,927 +0.50(+3.84%)
Jul 17, 2009 12.98 13.43 12.89 13.09 761,125 +0.01(+0.06%)
Jul 16, 2009 12.71 13.16 12.61 13.08 1,030,772 +0.41(+3.22%)
Jul 15, 2009 12.07 12.75 12.07 12.68 1,707,111 +0.70(+5.83%)
Jul 14, 2009 11.24 12.11 11.24 11.98 3,319,494 +0.99(+8.99%)
Jul 13, 2009 10.50 11.00 10.43 10.99 1,448,002 +0.21(+1.97%)
Jul 10, 2009 10.56 10.83 10.46 10.78 1,292,814 +0.06(+0.56%)
Jul 09, 2009 10.43 10.75 10.16 10.72 1,405,608 +0.43(+4.14%)
Jul 08, 2009 10.17 10.45 9.994 10.29 1,317,205 +0.12(+1.17%)
Jul 07, 2009 10.39 10.58 10.10 10.17 1,614,743 -0.16(-1.56%)
Jul 06, 2009 10.32 10.39 10.02 10.33 1,096,726 -0.09(-0.90%)
Jul 02, 2009 10.56 10.59 10.30 10.43 1,166,383 -0.43(-3.92%)
Jul 01, 2009 10.97 11.07 10.80 10.85 986,792 -0.03(-0.23%)
Jun 30, 2009 10.84 11.07 10.73 10.88 2,141,189 +0.07(+0.63%)
Jun 29, 2009 10.61 10.89 10.44 10.81 2,281,275 +0.45(+4.36%)
Jun 26, 2009 10.78 11.10 10.36 10.36 3,991,334 -0.69(-6.25%)
Jun 25, 2009 11.04 11.18 10.80 11.05 2,936,761 +0.24(+2.26%)
Jun 24, 2009 10.06 10.87 9.981 10.81 3,967,693 +0.80(+7.94%)
Jun 23, 2009 9.117 10.15 9.024 10.01 3,797,888 +1.03(+11.47%)
Jun 22, 2009 9.313 9.339 8.938 8.981 1,732,515 -0.57(-5.97%)
Jun 19, 2009 9.534 9.841 9.407 9.551 3,413,300 +0.15(+1.63%)
Jun 18, 2009 9.449 9.577 9.185 9.398 1,445,426 -0.08(-0.81%)
Jun 17, 2009 9.347 9.645 8.964 9.475 1,908,170 -0.22(-2.23%)
Jun 16, 2009 9.534 9.943 9.134 9.691 2,732,863 -0.02(-0.23%)
Jun 15, 2009 10.05 10.05 9.143 9.713 2,053,231 -0.45(-4.44%)
Jun 12, 2009 10.32 10.32 9.875 10.16 1,648,132 -0.20(-1.89%)
Jun 11, 2009 11.07 11.07 10.28 10.36 2,455,538 -0.60(-5.45%)
Jun 10, 2009 11.65 11.76 10.65 10.96 1,759,428 -0.35(-3.07%)
Jun 09, 2009 11.27 11.58 11.09 11.30 1,477,766 +0.08(+0.75%)
Jun 08, 2009 11.06 11.28 10.90 11.22 1,844,679 -0.15(-1.35%)
Jun 05, 2009 12.09 12.16 11.19 11.37 1,430,752 -0.56(-4.71%)
Jun 04, 2009 11.82 11.96 11.59 11.94 846,874 +0.19(+1.59%)
Jun 03, 2009 12.13 12.30 11.46 11.75 2,970,288 -0.50(-4.10%)
Jun 02, 2009 12.40 12.74 12.10 12.25 2,359,510 -0.09(-0.76%)
Jun 01, 2009 12.14 12.77 11.88 12.34 5,344,996 +0.49(+4.09%)
May 29, 2009 11.40 12.29 11.40 11.86 2,385,412 +0.39(+3.42%)
May 28, 2009 11.88 11.97 10.78 11.47 2,873,456 -0.90(-7.29%)
May 27, 2009 12.45 12.69 11.59 12.37 1,351,150 +0.27(+2.27%)
May 26, 2009 11.74 12.51 11.65 12.09 2,937,099 +0.36(+3.09%)
May 22, 2009 11.92 12.05 11.10 11.73 1,189,535 -0.03(-0.29%)
May 21, 2009 11.73 11.91 11.28 11.76 1,316,560 -0.05(-0.43%)
May 20, 2009 12.34 12.56 11.75 11.82 1,138,727 -0.30(-2.46%)
May 19, 2009 12.68 12.85 12.07 12.11 1,605,850 -0.47(-3.72%)
May 18, 2009 12.05 12.68 11.91 12.58 974,398 +0.90(+7.73%)
May 15, 2009 11.80 12.38 11.45 11.68 1,025,214 -0.11(-0.94%)
May 14, 2009 11.42 12.01 10.96 11.79 1,340,225 +0.32(+2.82%)
May 13, 2009 12.45 12.45 11.45 11.47 1,714,472 -1.30(-10.20%)
May 12, 2009 13.43 13.53 12.43 12.77 2,136,990 -0.49(-3.72%)
May 11, 2009 13.50 13.96 12.77 13.26 1,951,520 -0.61(-4.42%)
May 08, 2009 14.34 14.57 13.13 13.88 2,549,975 +0.07(+0.49%)
May 07, 2009 15.77 16.14 13.66 13.81 2,579,334 -1.92(-12.18%)
May 06, 2009 17.24 17.65 15.07 15.72 3,132,064 -1.17(-6.91%)
May 05, 2009 16.19 17.03 15.81 16.89 1,723,429 +0.27(+1.64%)
May 04, 2009 16.99 17.15 16.52 16.62 2,917,699 +1.18(+7.67%)
May 01, 2009 15.35 15.94 14.82 15.43 1,908,179 +0.20(+1.28%)
Apr 30, 2009 15.73 16.81 15.14 15.24 2,196,018 +0.10(+0.67%)
Apr 29, 2009 15.00 15.72 14.64 15.14 2,022,605 +0.29(+1.95%)
Apr 28, 2009 13.92 15.20 13.62 14.85 1,570,115 +0.70(+4.93%)
Apr 27, 2009 13.65 14.89 13.63 14.15 1,621,144 +0.09(+0.61%)
Apr 24, 2009 13.34 14.52 12.65 14.06 1,811,178 +1.10(+8.47%)
Apr 23, 2009 13.42 13.71 12.47 12.97 1,830,081 -0.66(-4.87%)
Apr 22, 2009 12.77 14.18 12.64 13.63 1,722,758 +0.57(+4.37%)
Apr 21, 2009 11.78 13.09 11.60 13.06 1,897,525 +1.23(+10.44%)
Apr 20, 2009 13.08 13.35 11.79 11.82 2,049,823 -1.57(-11.70%)
Apr 17, 2009 12.79 13.55 12.71 13.39 1,606,773 +0.54(+4.24%)
Apr 16, 2009 11.15 13.15 11.15 12.85 2,502,449 +1.37(+11.94%)
Apr 15, 2009 9.543 11.74 9.390 11.48 3,537,434 +2.02(+21.33%)
Apr 14, 2009 9.798 10.08 9.220 9.458 1,126,259 -0.43(-4.39%)
Apr 13, 2009 9.679 9.934 9.475 9.892 588,048 +0.01(+0.09%)
Apr 09, 2009 9.160 9.883 9.007 9.883 804,847 +1.05(+11.85%)
Apr 08, 2009 8.802 9.041 8.394 8.836 666,722 +0.10(+1.17%)
Apr 07, 2009 9.160 9.160 8.589 8.734 652,517 -0.61(-6.56%)
Apr 06, 2009 8.930 9.398 8.836 9.347 792,271 +0.28(+3.10%)
Apr 03, 2009 8.649 9.236 8.309 9.066 909,391 +0.34(+3.90%)
Apr 02, 2009 8.394 9.194 8.394 8.726 1,477,609 +0.49(+5.89%)
Apr 01, 2009 7.568 8.257 7.330 8.240 897,094 +0.54(+7.08%)
Mar 31, 2009 7.662 7.866 7.236 7.696 971,763 +0.07(+0.89%)
Mar 30, 2009 8.232 8.232 7.193 7.628 1,128,466 -1.08(-12.41%)
Mar 26, 2009 8.283 8.836 8.104 8.709 1,468,040 +0.54(+6.67%)
Mar 25, 2009 8.249 9.058 7.559 8.164 1,584,548 +0.09(+1.05%)
Mar 24, 2009 8.232 8.607 7.925 8.079 1,179,430 -0.31(-3.75%)
Mar 23, 2009 8.045 8.445 7.994 8.394 1,786,761 +1.15(+15.86%)
Mar 20, 2009 7.440 7.440 6.674 7.244 2,884,224 -0.15(-2.07%)
Mar 19, 2009 7.278 7.449 7.023 7.398 1,727,045 +0.37(+5.21%)
Mar 18, 2009 6.504 7.662 6.053 7.032 1,473,970 +0.60(+9.26%)
Mar 17, 2009 6.087 6.478 5.959 6.436 1,096,352 +0.31(+5.00%)
Mar 16, 2009 6.078 6.300 5.959 6.129 1,053,162 +0.18(+3.00%)
Mar 13, 2009 6.155 6.214 5.882 5.950 0 -0.08(-1.27%)
Mar 12, 2009 5.389 6.138 5.278 6.027 1,333,009 +0.54(+9.77%)
Mar 11, 2009 5.491 5.644 5.346 5.491 900,348 +0.11(+2.06%)
Mar 10, 2009 4.657 5.414 4.614 5.380 1,451,325 +0.83(+18.35%)
Mar 09, 2009 4.537 4.869 4.325 4.546 1,453,807 +0.01(+0.19%)
Mar 06, 2009 5.610 5.618 4.393 4.537 0 -1.14(-20.09%)
Mar 05, 2009 6.078 6.087 5.559 5.678 1,115,468 -0.47(-7.62%)
Mar 04, 2009 6.410 6.597 5.848 6.146 1,802,094 -0.30(-4.62%)
Mar 02, 2009 6.946 7.040 6.419 6.444 1,024,685 -0.66(-9.34%)
Feb 27, 2009 7.253 7.508 7.023 7.108 0 -0.31(-4.13%)
Feb 26, 2009 7.568 7.942 7.355 7.415 1,291,729 -0.20(-2.57%)
Feb 25, 2009 7.508 7.806 7.238 7.610 2,055,541 +0.09(+1.25%)
Feb 24, 2009 6.427 7.602 6.308 7.517 2,498,962 +1.14(+17.89%)
Feb 23, 2009 7.185 7.449 6.342 6.376 1,817,715 -0.72(-10.19%)
Feb 20, 2009 8.572 8.666 6.870 7.100 3,451,551 -1.63(-18.71%)
Feb 19, 2009 10.42 10.42 8.709 8.734 1,640,863 -1.40(-13.85%)
Feb 18, 2009 11.07 11.47 9.620 10.14 2,358,360 -0.65(-6.00%)
Feb 17, 2009 11.30 11.30 10.66 10.79 1,159,032 -0.63(-5.52%)
Feb 13, 2009 11.24 11.83 11.13 11.42 757,993 +0.03(+0.30%)
Feb 12, 2009 11.00 11.42 10.42 11.38 872,190 +0.20(+1.75%)
Feb 11, 2009 11.70 11.70 11.02 11.19 964,753 -0.33(-2.88%)
Feb 10, 2009 12.43 12.74 11.31 11.52 1,370,017 -1.03(-8.21%)
Feb 09, 2009 12.29 12.79 12.11 12.55 939,644 +0.20(+1.66%)
Feb 06, 2009 11.84 12.74 11.84 12.34 1,289,784 +0.50(+4.24%)
Feb 05, 2009 11.85 12.16 11.70 11.84 968,155 +0.02(+0.14%)
Feb 04, 2009 12.01 12.19 11.71 11.82 1,013,497 -0.20(-1.70%)
Feb 03, 2009 11.77 12.77 11.64 12.03 1,604,742 +0.41(+3.52%)
Feb 02, 2009 11.13 11.85 11.10 11.62 1,196,035 +0.26(+2.32%)
Jan 30, 2009 12.02 12.09 11.21 11.36 0 -0.66(-5.52%)
Jan 29, 2009 12.85 12.85 11.86 12.02 738,457 -0.86(-6.68%)
Jan 28, 2009 12.30 13.04 12.27 12.88 761,480 +0.71(+5.80%)
Jan 27, 2009 12.48 12.48 11.97 12.17 761,696 -0.26(-2.05%)
Jan 26, 2009 12.72 13.45 12.31 12.43 1,005,128 -0.16(-1.28%)
Jan 23, 2009 12.40 12.84 11.10 12.59 1,398,518 -0.37(-2.89%)
Jan 22, 2009 13.27 13.35 12.43 12.97 1,074,845 -0.52(-3.85%)
Jan 21, 2009 13.29 13.54 12.56 13.48 722,543 +0.44(+3.39%)
Jan 20, 2009 13.45 13.85 12.97 13.04 1,157,058 -0.72(-5.26%)
Jan 16, 2009 13.91 14.44 13.16 13.77 939,744 -0.02(-0.12%)
Jan 15, 2009 13.70 14.22 12.87 13.78 1,504,425 +0.09(+0.62%)
Jan 14, 2009 14.19 14.19 13.54 13.70 882,621 -0.74(-5.13%)
Jan 13, 2009 14.18 14.47 13.74 14.44 742,529 +0.32(+2.29%)
Jan 12, 2009 14.75 14.94 13.88 14.11 741,255 -0.84(-5.63%)
Jan 09, 2009 15.75 15.75 14.48 14.96 698,099 -0.63(-4.04%)
Jan 08, 2009 14.93 15.62 14.81 15.59 1,388,709 +0.56(+3.74%)
Jan 07, 2009 15.63 15.63 14.79 15.03 576,317 -0.65(-4.13%)
Jan 06, 2009 15.70 15.88 15.09 15.67 1,391,242 +0.26(+1.66%)
Jan 05, 2009 15.02 15.42 14.56 15.42 885,654 +0.39(+2.61%)
Jan 02, 2009 14.68 15.19 14.50 15.03 0 +0.30(+2.02%)
Jan 01, 2009 14.30 14.85 14.30 14.73 0 +0.00(+0.00%)
Dec 31, 2008 14.30 14.85 14.30 14.73 987,668 +0.27(+1.88%)
Dec 30, 2008 14.29 14.54 13.94 14.45 752,080 +0.23(+1.62%)
Dec 29, 2008 14.57 14.69 13.96 14.22 764,799 -0.44(-3.02%)
Dec 26, 2008 14.06 14.68 13.96 14.67 340,688 +0.64(+4.55%)
Dec 24, 2008 14.28 14.37 13.89 14.03 249,954 -0.10(-0.72%)
Dec 23, 2008 14.57 14.68 13.79 14.13 891,764 -0.49(-3.32%)
Dec 22, 2008 15.43 15.82 14.22 14.62 1,898,392 -0.82(-5.29%)
Dec 19, 2008 14.47 15.65 14.26 15.43 3,239,331 +1.14(+7.98%)
Dec 18, 2008 14.40 14.50 13.89 14.29 1,077,612 +0.18(+1.27%)
Dec 17, 2008 13.78 14.29 13.45 14.11 1,058,093 +0.30(+2.16%)
Dec 16, 2008 12.89 13.83 12.74 13.82 1,072,703 +1.09(+8.56%)
Dec 15, 2008 13.94 13.97 12.39 12.73 868,009 -0.95(-6.97%)
Dec 12, 2008 12.77 13.68 12.50 13.68 724,757 +0.60(+4.62%)
Dec 11, 2008 13.94 13.95 12.93 13.08 830,279 -0.69(-5.01%)
Dec 10, 2008 14.38 14.74 13.50 13.77 664,419 -0.57(-3.98%)
Dec 09, 2008 14.43 14.85 13.91 14.34 965,753 -0.05(-0.36%)
Dec 08, 2008 14.12 14.79 14.01 14.39 805,669 +0.76(+5.56%)
Dec 05, 2008 12.49 13.73 12.31 13.63 850,345 +0.83(+6.45%)
Dec 04, 2008 12.68 13.51 12.53 12.80 954,928 -0.20(-1.57%)
Dec 03, 2008 12.40 13.15 11.92 13.01 883,131 +0.68(+5.52%)
Dec 02, 2008 12.14 12.70 11.93 12.33 832,248 +0.27(+2.26%)
Dec 01, 2008 13.07 13.11 11.94 12.05 615,204 -1.52(-11.22%)
Nov 28, 2008 13.01 13.71 12.97 13.58 493,634 +0.59(+4.52%)
Nov 26, 2008 12.46 13.34 11.58 12.99 1,250,058 +0.52(+4.16%)
Nov 25, 2008 11.90 12.55 11.58 12.47 977,486 +0.92(+7.96%)
Nov 24, 2008 10.84 11.79 10.60 11.55 1,330,491 +1.27(+12.33%)
Nov 21, 2008 9.875 10.35 9.330 10.28 1,469,804 +0.65(+6.71%)
Nov 20, 2008 8.930 9.952 8.555 9.637 2,435,659 +0.69(+7.71%)
Nov 19, 2008 11.02 11.13 8.607 8.947 4,026,553 -2.11(-19.09%)
Nov 18, 2008 11.21 11.53 10.76 11.06 832,765 -0.35(-3.06%)
Nov 17, 2008 11.36 11.84 11.28 11.41 901,298 -0.29(-2.48%)
Nov 14, 2008 12.28 12.61 11.65 11.70 1,374,448 -0.86(-6.85%)
Nov 13, 2008 12.56 12.67 11.26 12.56 1,728,705 -0.06(-0.47%)
Nov 12, 2008 13.62 13.65 12.56 12.62 1,616,114 -1.02(-7.49%)
Nov 11, 2008 13.28 13.92 13.13 13.64 884,266 +0.13(+0.95%)
Nov 10, 2008 14.21 14.28 13.25 13.51 1,160,515 -0.33(-2.40%)
Nov 07, 2008 14.28 14.77 13.47 13.84 1,026,009 -0.50(-3.50%)
Nov 06, 2008 14.46 14.85 14.21 14.34 1,136,881 -0.42(-2.83%)
Nov 05, 2008 14.68 14.98 14.33 14.76 1,441,512 +0.07(+0.46%)
Nov 04, 2008 14.09 14.72 13.91 14.69 900,011 +1.04(+7.61%)
Nov 03, 2008 13.38 14.09 13.19 13.65 1,025,742 +0.26(+1.97%)
Oct 31, 2008 12.98 13.73 12.83 13.39 1,283,245 +0.30(+2.28%)
Oct 30, 2008 13.34 14.28 13.00 13.09 1,229,526 -0.10(-0.77%)
Oct 29, 2008 14.46 15.16 13.00 13.19 1,781,441 +0.09(+0.65%)
Oct 28, 2008 13.15 13.18 11.34 13.11 3,911,203 +0.19(+1.45%)
Oct 27, 2008 14.05 14.49 12.85 12.92 1,006,762 -1.06(-7.61%)
Oct 24, 2008 14.43 14.66 13.67 13.99 1,070,742 -1.09(-7.23%)
Oct 23, 2008 14.28 15.47 14.28 15.08 1,613,171 +0.44(+3.03%)
Oct 22, 2008 15.38 15.68 14.41 14.63 792,372 -1.16(-7.33%)
Oct 21, 2008 15.67 16.11 15.50 15.79 759,218 -0.26(-1.64%)
Oct 20, 2008 15.14 16.07 15.14 16.06 804,644 +0.89(+5.90%)
Oct 17, 2008 14.75 15.78 14.51 15.16 6,152,150 -0.16(-1.06%)
Oct 16, 2008 15.60 16.29 14.46 15.32 1,009,588 -0.03(-0.22%)
Oct 15, 2008 16.52 16.60 14.05 15.36 8,428,182 -1.52(-9.03%)
Oct 14, 2008 17.15 17.54 16.37 16.88 1,100,590 +0.04(+0.25%)
Oct 13, 2008 17.38 17.38 16.57 16.84 1,105,512 +0.18(+1.07%)
Oct 10, 2008 15.87 16.80 15.11 16.66 1,838,287 +0.27(+1.66%)
Oct 09, 2008 17.06 17.54 16.06 16.39 1,297,505 -0.58(-3.41%)
Oct 08, 2008 16.16 17.74 16.16 16.97 1,054,370 -0.04(-0.25%)
Oct 07, 2008 18.75 18.78 17.01 17.01 1,034,971 -1.45(-7.84%)
Oct 06, 2008 17.87 18.82 16.38 18.46 1,362,727 -0.02(-0.09%)
Oct 03, 2008 19.49 20.14 18.29 18.47 1,059,832 -0.85(-4.41%)
Oct 02, 2008 20.37 20.37 19.30 19.32 819,739 -1.17(-5.69%)
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.