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

Owens Corning Inc (NY: OC )

177.15 +2.52 (+1.44%)
Streaming Delayed Price Updated: 12:09 PM EDT, May 9, 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 (%)
Dec 30, 2016 46.22 46.22 46.22 0 -0.48(-1.02%)
Dec 29, 2016 46.68 47.10 46.68 46.70 589,552 +0.05(+0.12%)
Dec 28, 2016 47.42 47.51 46.60 46.64 564,453 -0.56(-1.19%)
Dec 27, 2016 47.12 47.52 47.12 47.21 464,156 +0.26(+0.55%)
Dec 23, 2016 46.95 46.95 46.95 0 +0.43(+0.92%)
Dec 22, 2016 47.24 47.24 46.30 46.52 875,159 -0.69(-1.46%)
Dec 21, 2016 46.76 47.24 46.76 47.21 882,526 +0.44(+0.94%)
Dec 20, 2016 46.72 46.83 46.48 46.77 678,677 +0.10(+0.21%)
Dec 19, 2016 46.65 47.34 46.50 46.67 976,968 +0.38(+0.81%)
Dec 16, 2016 46.44 46.90 46.23 46.29 2,709,984 -0.62(-1.31%)
Dec 15, 2016 48.10 48.25 46.90 46.91 2,065,053 -1.12(-2.32%)
Dec 14, 2016 49.21 49.55 48.03 48.03 1,074,633 -1.25(-2.54%)
Dec 13, 2016 49.32 49.77 49.14 49.28 919,675 +0.15(+0.31%)
Dec 12, 2016 49.79 49.85 48.96 49.13 900,778 -0.91(-1.82%)
Dec 09, 2016 49.79 50.12 49.50 50.04 1,074,314 +0.32(+0.65%)
Dec 08, 2016 48.82 49.88 48.44 49.72 1,240,021 +0.95(+1.94%)
Dec 07, 2016 48.20 49.11 48.07 48.77 1,366,960 +0.88(+1.85%)
Dec 06, 2016 47.02 47.96 47.02 47.88 953,491 +0.87(+1.84%)
Dec 05, 2016 46.44 47.33 46.36 47.02 793,258 +0.66(+1.43%)
Dec 02, 2016 46.39 47.01 46.00 46.36 999,764 +0.01(+0.02%)
Dec 01, 2016 45.78 46.75 45.71 46.35 1,357,253 +0.46(+1.01%)
Nov 30, 2016 47.37 47.44 45.38 45.88 1,383,077 -1.45(-3.06%)
Nov 29, 2016 47.33 47.80 47.04 47.33 1,188,407 -0.08(-0.17%)
Nov 28, 2016 47.83 47.94 46.76 47.41 1,123,280 -0.55(-1.15%)
Nov 25, 2016 47.29 47.97 47.29 47.96 355,460 +0.70(+1.47%)
Nov 23, 2016 47.27 47.27 47.27 0 +0.33(+0.70%)
Nov 22, 2016 47.21 47.60 46.71 46.94 1,190,065 -0.28(-0.59%)
Nov 21, 2016 48.00 48.38 46.71 47.21 1,081,493 -0.64(-1.34%)
Nov 18, 2016 47.10 48.12 46.97 47.86 1,405,808 +0.65(+1.38%)
Nov 17, 2016 46.13 47.32 45.85 47.21 1,080,931 +1.43(+3.12%)
Nov 16, 2016 45.95 46.33 45.75 45.78 1,151,565 -0.40(-0.87%)
Nov 15, 2016 45.29 46.27 44.92 46.18 1,425,117 +0.99(+2.19%)
Nov 14, 2016 45.49 45.54 44.80 45.19 1,143,908 -0.02(-0.04%)
Nov 11, 2016 44.70 45.21 44.47 45.21 1,440,373 +0.58(+1.30%)
Nov 10, 2016 43.94 44.79 43.72 44.62 1,343,828 +1.04(+2.40%)
Nov 09, 2016 42.65 43.89 42.51 43.58 2,094,521 +0.46(+1.08%)
Nov 08, 2016 42.60 43.24 42.39 43.12 1,167,396 +0.54(+1.26%)
Nov 07, 2016 42.58 42.71 42.34 42.58 832,907 +0.75(+1.79%)
Nov 04, 2016 41.62 42.71 41.53 41.83 1,919,389 +0.23(+0.56%)
Nov 03, 2016 41.99 42.11 41.48 41.60 1,128,965 -0.32(-0.77%)
Nov 02, 2016 41.96 42.70 41.66 41.92 2,322,691 -0.27(-0.64%)
Nov 01, 2016 43.45 43.80 41.81 42.19 1,970,202 -1.38(-3.16%)
Oct 31, 2016 43.29 43.93 43.22 43.56 1,443,711 +0.27(+0.62%)
Oct 28, 2016 43.15 43.95 43.03 43.29 2,564,166 +0.21(+0.48%)
Oct 27, 2016 44.29 44.52 43.00 43.09 3,302,139 -1.61(-3.60%)
Oct 26, 2016 45.11 45.88 43.85 44.70 2,497,640 +0.26(+0.58%)
Oct 25, 2016 46.44 46.44 44.32 44.44 3,089,499 -2.17(-4.66%)
Oct 24, 2016 46.44 47.02 46.11 46.61 1,653,428 +0.62(+1.34%)
Oct 21, 2016 45.42 46.27 44.80 45.99 1,928,800 +0.34(+0.74%)
Oct 20, 2016 46.05 46.14 45.56 45.65 1,408,545 -0.59(-1.27%)
Oct 19, 2016 46.77 46.83 45.98 46.24 799,359 -0.30(-0.65%)
Oct 18, 2016 46.71 46.95 46.38 46.54 628,226 +0.17(+0.37%)
Oct 17, 2016 46.27 46.96 46.18 46.38 971,958 +0.34(+0.74%)
Oct 14, 2016 46.34 47.13 46.01 46.04 1,064,710 +0.03(+0.06%)
Oct 13, 2016 46.61 46.68 45.71 46.01 1,051,883 -1.02(-2.16%)
Oct 12, 2016 46.96 47.47 46.88 47.03 785,742 +0.10(+0.21%)
Oct 11, 2016 47.61 47.67 46.68 46.93 909,388 -0.70(-1.48%)
Oct 10, 2016 47.49 48.04 47.40 47.63 636,588 +0.34(+0.72%)
Oct 07, 2016 48.22 48.42 47.10 47.29 1,929,830 -1.56(-3.19%)
Oct 06, 2016 47.58 49.27 47.32 48.85 2,599,529 +1.24(+2.60%)
Oct 05, 2016 47.56 48.29 47.36 47.61 1,506,519 +0.35(+0.73%)
Oct 04, 2016 47.17 47.53 47.09 47.27 1,189,700 +0.24(+0.51%)
Oct 03, 2016 47.52 47.52 46.39 47.03 1,487,566 -0.49(-1.03%)
Sep 30, 2016 47.39 47.78 47.03 47.52 960,474 +0.36(+0.77%)
Sep 29, 2016 48.22 48.28 46.63 47.15 1,532,250 -1.16(-2.40%)
Sep 28, 2016 48.01 48.45 47.74 48.31 1,027,819 +0.38(+0.80%)
Sep 27, 2016 47.55 48.27 47.55 47.93 1,216,751 +0.33(+0.69%)
Sep 26, 2016 47.39 48.05 47.04 47.60 1,439,551 +0.13(+0.28%)
Sep 23, 2016 46.77 48.04 46.42 47.46 1,909,489 +0.98(+2.11%)
Sep 22, 2016 46.28 46.52 45.79 46.48 994,776 +0.45(+0.97%)
Sep 21, 2016 46.15 46.28 45.32 46.04 1,014,379 +0.06(+0.14%)
Sep 20, 2016 46.39 46.40 45.67 45.98 621,965 -0.20(-0.44%)
Sep 19, 2016 45.54 46.44 45.54 46.18 839,288 +0.77(+1.69%)
Sep 16, 2016 45.59 45.73 44.79 45.42 2,039,611 -0.36(-0.80%)
Sep 15, 2016 45.43 46.23 45.43 45.78 1,215,961 +0.17(+0.37%)
Sep 14, 2016 45.95 46.21 45.46 45.61 651,677 -0.38(-0.83%)
Sep 13, 2016 46.42 46.80 45.75 45.99 924,846 -0.79(-1.69%)
Sep 12, 2016 45.98 47.04 45.40 46.79 1,249,223 +0.30(+0.65%)
Sep 09, 2016 48.48 48.63 46.33 46.48 1,268,956 -2.35(-4.81%)
Sep 08, 2016 48.77 49.08 48.51 48.83 572,970 -0.10(-0.20%)
Sep 07, 2016 49.07 49.53 48.78 48.93 995,170 -0.25(-0.51%)
Sep 06, 2016 49.53 49.62 48.82 49.18 1,095,358 -0.23(-0.47%)
Sep 02, 2016 49.15 49.41 49.41 49.41 736,750 +0.29(+0.60%)
Sep 01, 2016 48.95 49.22 48.44 49.12 1,016,210 +0.24(+0.49%)
Aug 31, 2016 48.51 49.14 48.25 48.88 1,042,693 +0.19(+0.38%)
Aug 30, 2016 48.50 48.76 48.24 48.69 955,752 +0.04(+0.09%)
Aug 29, 2016 48.02 48.66 47.86 48.65 615,879 +0.61(+1.28%)
Aug 26, 2016 48.42 48.67 47.59 48.03 801,714 -0.20(-0.41%)
Aug 25, 2016 48.69 48.79 47.98 48.23 859,671 -0.55(-1.13%)
Aug 24, 2016 48.34 48.80 48.12 48.78 1,038,176 +0.28(+0.59%)
Aug 23, 2016 48.10 48.76 48.07 48.50 1,216,367 +0.45(+0.93%)
Aug 22, 2016 47.44 48.05 47.30 48.05 904,691 +0.43(+0.90%)
Aug 19, 2016 47.42 47.68 47.21 47.62 502,288 +0.15(+0.32%)
Aug 18, 2016 47.35 47.53 46.98 47.47 577,635 +0.19(+0.40%)
Aug 17, 2016 47.32 47.53 46.96 47.29 780,117 -0.20(-0.41%)
Aug 16, 2016 47.87 48.28 47.43 47.48 698,311 -0.66(-1.37%)
Aug 15, 2016 47.91 48.39 47.85 48.14 551,017 +0.27(+0.56%)
Aug 12, 2016 48.11 48.23 47.67 47.87 915,858 -0.22(-0.46%)
Aug 11, 2016 47.98 48.54 47.85 48.09 1,488,612 -0.17(-0.35%)
Aug 10, 2016 48.26 48.43 47.97 48.26 1,221,512 -0.04(-0.07%)
Aug 09, 2016 48.55 48.69 47.93 48.30 1,320,523 -0.33(-0.68%)
Aug 08, 2016 47.53 48.69 47.37 48.63 1,876,469 +1.05(+2.21%)
Aug 05, 2016 47.61 48.02 47.37 47.58 1,706,838 +0.24(+0.51%)
Aug 04, 2016 47.92 48.15 47.20 47.34 1,474,195 -0.69(-1.45%)
Aug 03, 2016 48.02 48.07 47.47 48.03 1,433,796 +0.01(+0.02%)
Aug 02, 2016 47.88 48.05 47.33 48.02 1,916,080 +0.36(+0.75%)
Aug 01, 2016 47.13 47.76 46.87 47.67 1,574,128 +0.58(+1.23%)
Jul 29, 2016 48.01 48.07 47.00 47.09 1,715,991 -1.07(-2.22%)
Jul 28, 2016 47.03 49.10 47.03 48.16 2,240,023 +1.27(+2.71%)
Jul 27, 2016 50.50 52.23 45.28 46.88 6,113,884 -2.06(-4.22%)
Jul 26, 2016 48.99 49.38 48.58 48.95 2,370,541 +0.01(+0.02%)
Jul 25, 2016 48.57 49.00 48.57 48.94 885,398 +0.34(+0.70%)
Jul 22, 2016 48.12 48.84 47.84 48.60 1,359,027 +0.35(+0.72%)
Jul 21, 2016 49.07 49.10 48.19 48.26 673,028 -0.77(-1.58%)
Jul 20, 2016 48.60 49.23 48.32 49.03 620,453 +0.61(+1.27%)
Jul 19, 2016 48.94 49.26 48.34 48.42 959,354 -0.54(-1.11%)
Jul 18, 2016 48.82 49.21 48.76 48.96 661,197 +0.12(+0.24%)
Jul 15, 2016 48.51 48.90 48.15 48.84 1,584,170 +0.65(+1.35%)
Jul 14, 2016 48.40 48.58 48.01 48.19 939,650 +0.21(+0.45%)
Jul 13, 2016 48.07 48.28 47.75 47.98 1,360,522 +0.04(+0.07%)
Jul 12, 2016 48.50 48.61 47.76 47.94 1,261,002 +0.01(+0.02%)
Jul 11, 2016 47.90 48.43 47.68 47.94 1,109,714 +0.25(+0.52%)
Jul 08, 2016 48.20 47.84 47.23 47.69 1,424,913 -0.15(-0.32%)
Jul 07, 2016 47.87 48.15 47.60 47.84 1,294,852 +0.07(+0.15%)
Jul 06, 2016 46.93 47.87 46.66 47.77 1,377,360 +1.11(+2.38%)
Jul 05, 2016 46.74 47.01 46.16 46.66 958,966 -0.09(-0.19%)
Jul 01, 2016 45.80 46.75 46.75 46.75 942,022 +1.05(+2.29%)
Jun 30, 2016 44.54 45.72 44.25 45.70 987,063 +1.37(+3.10%)
Jun 29, 2016 44.14 44.72 44.08 44.32 1,371,932 +0.68(+1.57%)
Jun 28, 2016 43.69 44.11 43.30 43.64 1,201,137 +0.51(+1.19%)
Jun 27, 2016 44.04 44.07 42.56 43.13 1,546,115 -1.45(-3.26%)
Jun 24, 2016 43.87 45.03 43.78 44.58 1,416,587 -0.93(-2.05%)
Jun 23, 2016 45.90 45.90 45.31 45.51 676,716 +0.05(+0.12%)
Jun 22, 2016 45.49 45.95 45.36 45.46 684,004 +0.16(+0.35%)
Jun 21, 2016 45.48 45.59 45.09 45.30 759,632 -0.04(-0.10%)
Jun 20, 2016 45.03 45.66 45.03 45.34 1,297,787 +0.99(+2.24%)
Jun 17, 2016 44.06 44.62 43.99 44.35 2,009,728 +0.27(+0.62%)
Jun 16, 2016 42.90 44.25 42.69 44.08 1,806,983 +1.08(+2.52%)
Jun 15, 2016 43.31 43.46 42.98 42.99 1,019,287 -0.25(-0.57%)
Jun 14, 2016 43.02 43.46 42.98 43.24 1,369,286 +0.12(+0.27%)
Jun 13, 2016 43.64 43.86 43.12 43.13 690,484 -0.69(-1.58%)
Jun 10, 2016 44.61 44.61 43.71 43.82 799,174 -1.09(-2.43%)
Jun 09, 2016 44.41 45.00 44.14 44.91 1,021,523 +0.40(+0.90%)
Jun 08, 2016 44.79 44.79 44.08 44.51 2,050,634 -0.31(-0.69%)
Jun 07, 2016 44.84 45.11 44.56 44.82 813,110 +0.02(+0.04%)
Jun 06, 2016 45.05 45.19 44.40 44.80 842,799 -0.23(-0.51%)
Jun 03, 2016 45.20 45.24 44.64 45.03 1,059,802 -0.37(-0.82%)
Jun 02, 2016 45.90 46.01 45.17 45.41 892,329 -0.55(-1.20%)
Jun 01, 2016 45.24 46.11 44.81 45.96 814,602 +0.66(+1.45%)
May 31, 2016 45.77 45.96 44.95 45.30 1,010,066 -0.34(-0.74%)
May 27, 2016 45.59 45.64 45.64 45.64 674,274 +0.12(+0.25%)
May 26, 2016 46.30 46.52 45.37 45.52 1,086,879 -0.78(-1.69%)
May 25, 2016 46.25 46.48 45.98 46.30 1,162,510 +0.19(+0.40%)
May 24, 2016 45.41 46.13 45.19 46.12 1,687,821 +0.94(+2.08%)
May 23, 2016 45.19 45.33 44.87 45.18 1,058,568 -0.05(-0.12%)
May 20, 2016 44.54 45.27 44.51 45.23 1,130,793 +0.90(+2.04%)
May 19, 2016 44.14 44.51 43.95 44.32 1,151,300 -0.07(-0.16%)
May 18, 2016 44.01 44.72 43.93 44.40 2,073,345 +0.46(+1.05%)
May 17, 2016 43.54 43.96 43.28 43.93 1,643,473 +0.18(+0.41%)
May 16, 2016 43.72 43.96 43.38 43.76 1,416,057 +0.14(+0.33%)
May 13, 2016 43.68 43.96 43.49 43.62 1,278,368 -0.21(-0.49%)
May 12, 2016 43.37 44.08 43.20 43.83 2,067,612 +0.49(+1.13%)
May 11, 2016 43.15 43.63 43.07 43.34 2,001,223 +0.18(+0.41%)
May 10, 2016 42.83 43.17 42.45 43.16 1,734,044 +0.51(+1.21%)
May 09, 2016 42.56 42.90 42.53 42.65 1,435,863 +0.01(+0.02%)
May 06, 2016 42.11 42.70 41.89 42.64 1,434,124 +0.43(+1.01%)
May 05, 2016 42.11 42.28 41.83 42.21 1,495,936 +0.19(+0.44%)
May 04, 2016 41.57 42.08 41.24 42.03 2,065,124 +0.40(+0.96%)
May 03, 2016 41.25 41.73 41.07 41.63 2,163,800 +0.20(+0.49%)
May 02, 2016 40.98 41.62 40.94 41.42 1,963,033 +0.56(+1.37%)
Apr 29, 2016 41.66 41.66 40.32 40.87 2,947,802 -0.86(-2.06%)
Apr 28, 2016 42.68 43.11 41.57 41.73 3,158,198 -1.33(-3.09%)
Apr 27, 2016 45.50 45.70 42.23 43.06 6,244,647 -2.81(-6.13%)
Apr 26, 2016 46.10 46.26 45.01 45.87 3,311,119 -0.18(-0.39%)
Apr 25, 2016 46.05 46.59 45.86 46.05 2,273,075 +0.12(+0.27%)
Apr 22, 2016 45.56 46.10 45.29 45.92 1,361,626 +0.51(+1.11%)
Apr 21, 2016 45.33 45.73 45.33 45.42 1,038,384 +0.09(+0.20%)
Apr 20, 2016 45.58 45.75 45.00 45.33 1,795,849 -0.17(-0.37%)
Apr 19, 2016 45.47 46.06 45.34 45.50 1,792,040 +0.07(+0.16%)
Apr 18, 2016 44.86 45.42 44.80 45.42 950,189 +0.51(+1.15%)
Apr 15, 2016 44.30 44.97 44.16 44.91 928,375 +0.54(+1.22%)
Apr 14, 2016 44.32 44.58 44.20 44.37 718,772 -0.04(-0.08%)
Apr 13, 2016 44.08 44.54 43.83 44.40 668,173 +0.59(+1.34%)
Apr 12, 2016 43.67 44.02 43.57 43.82 530,681 +0.09(+0.20%)
Apr 11, 2016 43.89 44.48 43.67 43.73 1,469,063 +0.43(+1.00%)
Apr 08, 2016 43.47 43.70 43.19 43.30 719,603 +0.12(+0.27%)
Apr 07, 2016 43.68 43.82 42.99 43.18 1,247,597 -0.67(-1.54%)
Apr 06, 2016 43.36 44.08 43.29 43.85 1,558,255 +0.53(+1.23%)
Apr 05, 2016 42.58 43.35 42.46 43.32 3,988,369 +0.59(+1.39%)
Apr 04, 2016 42.22 42.97 42.12 42.73 2,328,746 +0.44(+1.05%)
Apr 01, 2016 41.63 42.47 41.60 42.28 1,684,054 +0.35(+0.82%)
Mar 31, 2016 41.92 42.10 41.50 41.94 1,856,544 -0.09(-0.21%)
Mar 30, 2016 42.35 42.38 41.73 42.03 1,333,700 -0.07(-0.17%)
Mar 29, 2016 42.08 42.23 41.73 42.10 1,640,113 +0.01(+0.02%)
Mar 28, 2016 41.73 42.30 41.60 42.09 891,206 +0.40(+0.96%)
Mar 24, 2016 41.26 41.69 41.69 41.69 1,106,955 +0.27(+0.64%)
Mar 23, 2016 41.43 41.71 41.28 41.42 912,510 -0.27(-0.64%)
Mar 22, 2016 41.09 41.87 40.93 41.69 852,753 +0.41(+0.99%)
Mar 21, 2016 42.11 42.12 41.16 41.28 1,025,175 -0.82(-1.94%)
Mar 18, 2016 40.91 42.34 40.85 42.10 2,773,708 +1.17(+2.86%)
Mar 17, 2016 40.46 41.05 40.20 40.93 1,352,592 +0.39(+0.96%)
Mar 16, 2016 40.11 40.73 39.63 40.54 1,815,737 +0.36(+0.91%)
Mar 15, 2016 40.35 40.48 40.06 40.17 947,240 -0.47(-1.16%)
Mar 14, 2016 40.54 40.84 40.29 40.64 716,390 -0.01(-0.02%)
Mar 11, 2016 40.88 40.94 40.44 40.65 1,214,699 +0.03(+0.07%)
Mar 10, 2016 40.55 41.07 39.97 40.63 1,366,497 +0.27(+0.68%)
Mar 09, 2016 40.14 40.75 39.71 40.35 1,132,674 +0.46(+1.16%)
Mar 08, 2016 39.73 39.94 39.22 39.89 1,527,440 -0.07(-0.18%)
Mar 07, 2016 39.47 40.15 39.43 39.96 1,070,140 +0.26(+0.67%)
Mar 04, 2016 39.03 39.92 38.93 39.70 1,470,111 +0.61(+1.56%)
Mar 03, 2016 38.98 39.22 38.61 39.09 1,275,223 +0.19(+0.48%)
Mar 02, 2016 38.87 39.21 38.59 38.90 969,629 -0.06(-0.16%)
Mar 01, 2016 38.28 39.11 37.95 38.96 1,066,854 +1.04(+2.75%)
Feb 29, 2016 38.04 38.62 37.90 37.92 1,286,779 -0.10(-0.26%)
Feb 26, 2016 38.22 38.41 37.78 38.02 1,732,874 +0.12(+0.33%)
Feb 25, 2016 37.91 38.10 37.65 37.89 2,248,662 +0.23(+0.61%)
Feb 24, 2016 37.10 37.74 36.26 37.66 1,331,090 +0.12(+0.33%)
Feb 23, 2016 37.19 37.61 37.02 37.54 1,329,699 +0.34(+0.93%)
Feb 22, 2016 36.84 37.51 36.89 37.20 1,025,621 +0.35(+0.96%)
Feb 19, 2016 36.17 36.93 35.96 36.84 1,462,403 +0.71(+1.96%)
Feb 18, 2016 36.75 36.75 35.98 36.13 1,538,932 -0.26(-0.70%)
Feb 17, 2016 36.15 36.78 35.72 36.39 2,503,465 +0.36(+1.01%)
Feb 16, 2016 36.39 36.44 35.32 36.03 4,454,721 +0.23(+0.64%)
Feb 12, 2016 36.94 35.80 35.80 35.80 2,776,710 -0.63(-1.72%)
Feb 11, 2016 37.29 37.89 36.30 36.43 2,043,959 -1.56(-4.12%)
Feb 10, 2016 38.34 38.66 34.42 37.99 4,864,593 +0.95(+2.55%)
Feb 09, 2016 36.06 37.73 35.68 37.04 3,433,836 +0.70(+1.92%)
Feb 08, 2016 37.91 38.24 36.02 36.35 2,852,233 -2.18(-5.66%)
Feb 05, 2016 40.23 40.93 38.00 38.53 3,137,056 -1.55(-3.88%)
Feb 04, 2016 39.88 40.38 39.55 40.08 2,015,812 +0.05(+0.13%)
Feb 03, 2016 40.12 40.32 38.84 40.03 1,574,988 +0.24(+0.60%)
Feb 02, 2016 39.47 40.03 39.22 39.79 1,938,781 +0.04(+0.11%)
Feb 01, 2016 40.56 40.63 39.69 39.75 1,609,209 -1.06(-2.60%)
Jan 29, 2016 39.76 40.83 39.62 40.81 2,129,681 +1.24(+3.13%)
Jan 28, 2016 39.79 39.98 39.00 39.57 1,473,254 +0.00(+0.00%)
Jan 27, 2016 40.01 40.23 39.31 39.57 1,343,633 -0.64(-1.60%)
Jan 26, 2016 39.19 40.23 39.04 40.22 2,102,198 +1.04(+2.66%)
Jan 25, 2016 39.59 39.60 39.05 39.17 1,220,586 -0.51(-1.29%)
Jan 22, 2016 39.28 39.98 39.16 39.69 1,868,283 +0.97(+2.51%)
Jan 21, 2016 38.48 39.09 38.26 38.71 2,729,949 +0.93(+2.46%)
Jan 20, 2016 36.91 38.13 36.73 37.79 3,671,419 +0.19(+0.52%)
Jan 19, 2016 37.80 38.40 37.26 37.59 1,787,344 -0.01(-0.02%)
Jan 15, 2016 36.90 37.60 37.60 37.60 1,729,841 -0.39(-1.02%)
Jan 14, 2016 38.43 38.43 37.61 37.99 2,578,812 -0.27(-0.72%)
Jan 13, 2016 39.62 39.84 37.99 38.26 2,091,983 -1.15(-2.91%)
Jan 12, 2016 39.65 39.92 38.87 39.41 2,681,827 +0.12(+0.31%)
Jan 11, 2016 40.10 40.10 38.85 39.29 1,288,501 -0.11(-0.29%)
Jan 08, 2016 39.27 40.34 39.20 39.40 2,219,990 +0.44(+1.13%)
Jan 07, 2016 39.13 39.70 38.60 38.96 1,879,455 -1.10(-2.76%)
Jan 06, 2016 40.14 40.71 39.62 40.07 937,151 -0.74(-1.82%)
Jan 05, 2016 41.45 41.72 40.79 40.81 1,059,315 -0.52(-1.26%)
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.