OI: Historical Prices for OWENS ILLINOIS

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	31.77	32.44	31.61	32.31	1,730,600	32.31
19-Nov-09	32.72	32.72	31.78	32.09	2,371,800	32.09
18-Nov-09	33.11	33.27	32.69	32.97	1,527,800	32.97
17-Nov-09	33.69	33.79	32.43	32.98	3,463,300	32.98
16-Nov-09	33.86	34.24	33.61	33.81	1,686,200	33.81
13-Nov-09	34.09	34.13	33.31	33.48	1,503,400	33.48
12-Nov-09	33.95	34.44	33.75	33.93	1,147,800	33.93
11-Nov-09	34.79	34.95	33.70	34.06	1,731,300	34.06
10-Nov-09	34.62	35.13	34.34	34.75	997,000	34.75
9-Nov-09	34.19	34.93	33.67	34.65	1,875,200	34.65
6-Nov-09	32.56	33.56	32.26	33.49	1,458,500	33.49
5-Nov-09	32.74	33.00	32.49	32.93	1,382,000	32.93
4-Nov-09	33.05	33.58	32.41	32.51	1,903,800	32.51
3-Nov-09	31.02	32.83	30.90	32.72	3,373,000	32.72
2-Nov-09	32.10	32.55	30.68	31.24	3,320,500	31.24
30-Oct-09	32.87	33.13	31.53	31.88	3,971,100	31.88
29-Oct-09	32.25	34.05	31.15	33.02	6,924,700	33.02
28-Oct-09	34.84	35.14	32.67	33.51	4,328,000	33.51
27-Oct-09	36.28	36.34	35.13	35.21	1,993,400	35.21
26-Oct-09	36.61	37.59	35.96	36.14	1,240,500	36.14
23-Oct-09	37.61	37.71	36.31	36.60	1,708,400	36.60
22-Oct-09	37.54	37.73	36.23	37.55	2,282,100	37.55
21-Oct-09	38.39	38.67	37.43	37.44	1,518,700	37.44
20-Oct-09	38.19	38.50	37.58	38.43	1,374,800	38.43
19-Oct-09	38.01	38.88	37.90	38.51	1,480,300	38.51
16-Oct-09	38.42	38.42	37.47	38.00	1,531,700	38.00
15-Oct-09	38.50	38.78	38.10	38.66	1,541,000	38.66
14-Oct-09	38.74	38.90	38.34	38.67	1,506,100	38.67
13-Oct-09	38.40	38.63	37.39	38.56	1,764,900	38.56
12-Oct-09	39.01	39.56	38.15	38.48	1,473,700	38.48
9-Oct-09	38.64	39.17	38.49	38.80	1,785,600	38.80
8-Oct-09	37.88	39.07	37.88	38.85	2,187,800	38.85
7-Oct-09	36.98	37.54	36.84	37.45	1,379,300	37.45
6-Oct-09	36.86	37.38	36.81	37.07	2,337,400	37.07
5-Oct-09	35.92	36.54	35.39	36.44	1,877,300	36.44
2-Oct-09	35.37	35.92	35.02	35.61	1,911,600	35.61
1-Oct-09	36.91	37.00	35.79	35.83	2,507,400	35.83
30-Sep-09	37.39	37.68	36.35	36.90	2,156,200	36.90
29-Sep-09	37.03	37.47	36.72	37.24	1,319,600	37.24
28-Sep-09	36.83	37.14	36.29	37.07	1,198,400	37.07
25-Sep-09	36.58	37.07	36.20	36.41	1,221,700	36.41
24-Sep-09	38.15	38.24	36.71	36.88	1,494,500	36.88
23-Sep-09	37.77	38.49	37.67	37.80	2,092,700	37.80
22-Sep-09	37.94	38.21	37.44	37.96	1,254,200	37.96
21-Sep-09	37.05	37.66	36.40	37.57	1,488,800	37.57
18-Sep-09	38.38	38.40	37.21	37.32	2,504,600	37.32
17-Sep-09	38.89	39.00	37.76	38.18	1,383,900	38.18
16-Sep-09	38.44	38.95	37.78	38.86	1,892,700	38.86
15-Sep-09	36.94	38.42	36.90	38.18	2,833,800	38.18
14-Sep-09	35.13	36.94	34.95	36.74	1,740,900	36.74
11-Sep-09	36.12	36.38	34.94	35.20	1,647,600	35.20
10-Sep-09	35.68	36.18	34.88	36.11	2,067,500	36.11
9-Sep-09	35.98	36.47	35.12	35.69	1,957,800	35.69
8-Sep-09	35.56	36.14	35.35	35.91	2,602,600	35.91
4-Sep-09	33.94	35.25	33.83	35.06	1,980,200	35.06
3-Sep-09	32.95	33.92	32.95	33.85	1,981,700	33.85
2-Sep-09	32.13	33.21	31.72	33.04	2,816,500	33.04
1-Sep-09	33.74	34.35	32.05	32.19	3,306,600	32.19
31-Aug-09	34.29	34.29	33.39	33.94	2,573,400	33.94
28-Aug-09	35.55	35.55	34.13	34.74	1,775,500	34.74
27-Aug-09	34.39	35.43	33.82	35.17	1,684,300	35.17
26-Aug-09	35.29	35.65	34.19	34.43	1,962,500	34.43
25-Aug-09	35.43	36.02	34.97	35.41	2,370,700	35.41
24-Aug-09	35.05	35.57	34.73	34.99	2,131,800	34.99
21-Aug-09	34.36	35.26	34.36	34.95	1,457,600	34.95
20-Aug-09	34.10	34.37	33.81	34.27	1,341,000	34.27
* 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