OC: Historical Prices for OWENS CORNING - Yahoo!7 Finance - Share Prices, Charts, News and more

MORE ON OC

Quotes

Historical Prices

Charts

Technical Chart

Technical Analysis

News & Info

Company

Analyst Coverage

Analyst Opinion

Analyst Estimates

Research Reports

Ownership

Financials

Income Statement

Historical Prices	Get Historical Prices for:

First | Prev | Next | Last

PRICES

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	24.06	24.78	23.79	24.59	865,300	24.59
8-Feb-10	23.90	24.50	23.45	23.81	984,200	23.81
5-Feb-10	23.81	24.01	22.88	23.82	1,407,100	23.82
4-Feb-10	25.05	25.15	23.90	23.93	1,012,200	23.93
3-Feb-10	26.13	26.21	25.30	25.45	630,600	25.45
2-Feb-10	26.00	26.42	25.81	26.33	727,100	26.33
1-Feb-10	25.98	26.27	25.45	25.79	524,500	25.79
29-Jan-10	25.82	26.26	25.53	25.73	1,049,300	25.73
28-Jan-10	25.26	26.47	24.92	25.61	1,910,200	25.61
27-Jan-10	24.23	25.50	23.80	25.26	1,382,200	25.26
26-Jan-10	23.37	24.52	23.30	24.31	1,141,400	24.31
25-Jan-10	23.30	23.53	22.56	23.30	616,700	23.30
22-Jan-10	24.41	24.41	22.84	22.98	995,000	22.98
21-Jan-10	25.23	25.29	24.33	24.35	1,095,300	24.35
20-Jan-10	25.40	25.47	24.97	25.20	399,300	25.20
19-Jan-10	25.11	25.61	25.03	25.55	394,200	25.55
15-Jan-10	25.34	25.72	24.95	25.24	828,600	25.24
14-Jan-10	25.52	25.71	25.25	25.56	686,000	25.56
13-Jan-10	25.72	25.82	25.32	25.71	399,300	25.71
12-Jan-10	26.14	26.14	25.60	25.67	520,500	25.67
11-Jan-10	26.60	26.60	26.14	26.35	377,400	26.35
8-Jan-10	26.17	26.60	26.13	26.37	454,600	26.37
7-Jan-10	26.03	26.83	26.03	26.40	653,600	26.40
6-Jan-10	26.01	26.36	25.89	25.96	546,200	25.96
5-Jan-10	26.01	26.14	25.49	26.11	698,900	26.11
4-Jan-10	25.79	26.11	25.76	26.01	758,400	26.01
31-Dec-09	26.05	26.05	25.61	25.64	201,500	25.64
30-Dec-09	26.06	26.44	25.87	25.96	496,500	25.96
29-Dec-09	26.21	26.36	26.04	26.13	304,100	26.13
28-Dec-09	26.61	26.71	26.03	26.14	273,100	26.14
24-Dec-09	26.53	26.79	26.48	26.56	151,100	26.56
23-Dec-09	26.50	26.80	26.25	26.50	671,100	26.50
22-Dec-09	26.29	26.50	26.05	26.46	616,700	26.46
21-Dec-09	26.63	26.79	25.98	26.29	950,700	26.29
18-Dec-09	26.29	26.60	25.94	26.59	1,254,700	26.59
17-Dec-09	25.79	26.28	25.30	26.21	1,513,200	26.21
16-Dec-09	25.82	26.70	25.50	26.49	1,897,500	26.49
15-Dec-09	25.32	25.75	25.13	25.53	1,219,900	25.53
14-Dec-09	24.88	25.37	24.65	25.36	379,700	25.36
11-Dec-09	24.61	24.85	24.34	24.75	807,500	24.75
10-Dec-09	25.01	25.01	24.29	24.38	655,600	24.38
9-Dec-09	24.57	25.00	24.15	24.77	1,158,600	24.77
8-Dec-09	24.64	24.80	24.23	24.56	986,200	24.56
7-Dec-09	25.44	25.59	24.94	25.01	598,400	25.01
4-Dec-09	25.44	25.78	25.10	25.47	1,059,700	25.47
3-Dec-09	25.79	25.85	25.02	25.10	910,800	25.10
2-Dec-09	25.04	25.83	25.04	25.53	1,980,100	25.53
1-Dec-09	23.85	25.05	23.85	25.01	1,630,000	25.01
30-Nov-09	23.52	23.99	23.25	23.63	833,900	23.63
27-Nov-09	23.44	23.95	22.93	23.45	580,500	23.45
25-Nov-09	24.01	24.28	23.59	24.28	428,800	24.28
24-Nov-09	24.35	24.35	23.62	24.03	464,700	24.03
23-Nov-09	24.48	24.99	24.05	24.20	1,051,900	24.20
20-Nov-09	24.16	24.32	23.78	24.04	695,100	24.04
19-Nov-09	24.42	24.90	24.28	24.47	1,279,200	24.47
18-Nov-09	23.91	24.65	23.90	24.58	1,155,700	24.58
17-Nov-09	24.35	24.44	23.92	24.10	1,584,500	24.10
16-Nov-09	24.00	24.50	23.94	24.45	1,159,800	24.45
13-Nov-09	23.89	24.26	23.31	23.83	1,133,900	23.83
12-Nov-09	24.19	24.58	23.65	23.85	1,163,400	23.85
11-Nov-09	24.44	25.05	24.25	24.26	1,079,600	24.26
10-Nov-09	23.97	24.63	23.69	24.25	860,700	24.25
9-Nov-09	24.04	24.46	23.78	24.09	1,162,200	24.09
6-Nov-09	22.67	23.93	22.47	23.55	1,627,600	23.55
5-Nov-09	22.65	23.50	22.47	22.96	1,401,800	22.96
4-Nov-09	22.74	23.48	22.27	22.32	1,709,500	22.32
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Email to a Friend

•

•

Copyright © 2007 Yahoo!7 Pty Limited. All rights reserved.
Privacy Policy - Terms of Service.

Quotes delayed, except where indicated otherwise.
Delay times are 15 mins for NASDAQ, 20 mins for NYSE and Amex. See also delay times for other exchanges.

Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). Quotes and other information supplied by independent providers identified on the Yahoo!7 partner page. S&P 500 index provided by Comstock.

All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Prior to execution of any security trade, you are advised to consult your authorized financial advisor to verify the accuracy of all information. Neither Yahoo! nor any independent provider is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found herein.