OC: Historical Prices for OWENS CORNING

Date	Open	High	Low	Close	Volume	Adj Close*
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
3-Nov-09	21.33	22.83	20.98	22.62	1,925,500	22.62
2-Nov-09	22.39	23.00	20.85	21.64	3,660,400	21.64
30-Oct-09	22.99	23.26	21.80	22.11	1,687,700	22.11
29-Oct-09	22.33	23.72	22.33	23.24	2,703,900	23.24
28-Oct-09	22.92	24.16	21.33	21.73	3,008,000	21.73
27-Oct-09	22.39	22.74	21.76	22.22	1,924,500	22.22
26-Oct-09	23.29	23.84	22.27	22.37	1,619,800	22.37
23-Oct-09	23.95	24.30	22.69	23.18	1,131,600	23.18
22-Oct-09	23.21	24.28	22.69	23.88	1,524,500	23.88
21-Oct-09	24.06	24.70	23.12	23.22	1,647,900	23.22
20-Oct-09	25.05	25.09	24.04	24.30	2,311,900	24.30
19-Oct-09	25.07	25.56	24.70	25.03	1,235,000	25.03
16-Oct-09	24.97	25.03	24.55	24.97	2,010,100	24.97
15-Oct-09	24.54	25.30	24.54	25.22	1,648,300	25.22
14-Oct-09	24.25	24.80	24.07	24.79	1,551,400	24.79
13-Oct-09	23.55	23.89	23.11	23.75	900,900	23.75
12-Oct-09	23.94	23.94	23.23	23.51	975,400	23.51
9-Oct-09	23.59	23.98	23.18	23.52	1,050,100	23.52
8-Oct-09	23.80	24.42	23.52	23.62	1,629,700	23.62
7-Oct-09	22.74	23.44	22.66	23.24	2,385,700	23.24
6-Oct-09	21.96	22.86	21.70	22.63	2,214,100	22.63
5-Oct-09	20.61	21.65	20.61	21.53	1,614,300	21.53
2-Oct-09	20.78	21.06	20.09	20.54	3,102,600	20.54
1-Oct-09	22.45	22.60	21.07	21.23	1,998,600	21.23
30-Sep-09	22.63	22.84	21.70	22.45	1,976,600	22.45
29-Sep-09	22.14	22.79	22.06	22.35	1,366,700	22.35
28-Sep-09	21.60	22.52	21.43	21.91	1,107,500	21.91
25-Sep-09	21.47	22.27	21.38	21.48	1,486,600	21.48
24-Sep-09	23.31	23.68	21.79	21.97	2,411,700	21.97
23-Sep-09	23.50	23.88	23.08	23.25	2,558,700	23.25
22-Sep-09	23.24	23.80	23.20	23.56	1,937,200	23.56
21-Sep-09	23.14	23.58	22.87	22.95	1,238,400	22.95
18-Sep-09	23.89	24.20	23.31	23.44	3,641,600	23.44
17-Sep-09	25.32	26.26	23.96	23.98	2,728,500	23.98
16-Sep-09	24.19	25.50	24.14	25.49	2,119,200	25.49
15-Sep-09	23.52	24.22	23.51	23.96	1,283,500	23.96
14-Sep-09	24.06	24.43	23.52	23.65	1,299,700	23.65
11-Sep-09	24.00	24.51	23.53	24.22	1,889,100	24.22
10-Sep-09	22.86	23.86	22.63	23.54	1,126,900	23.54
9-Sep-09	22.42	23.23	21.92	22.92	1,083,400	22.92
8-Sep-09	22.20	22.73	21.97	22.36	1,186,600	22.36
4-Sep-09	20.97	22.00	20.73	21.82	1,202,200	21.82
3-Sep-09	20.84	21.00	20.36	20.71	968,700	20.71
2-Sep-09	21.10	21.53	20.58	20.62	1,524,400	20.62
1-Sep-09	22.15	23.18	21.02	21.15	1,703,900	21.15
31-Aug-09	22.68	22.68	22.00	22.34	1,235,100	22.34
28-Aug-09	22.65	23.14	22.09	22.76	1,485,700	22.76
27-Aug-09	23.05	23.18	21.81	22.55	2,436,000	22.55
26-Aug-09	23.14	23.53	22.83	22.98	4,105,600	22.98
25-Aug-09	22.74	24.41	22.74	23.17	9,614,400	23.17
24-Aug-09	22.38	23.00	22.17	22.75	1,437,700	22.75
21-Aug-09	20.90	22.29	20.74	22.15	1,626,700	22.15
20-Aug-09	20.42	21.23	20.23	20.69	981,300	20.69
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions