Stock Quote for NYSE, OI - Owens-illinois, Inc.

OWENS ILLINOIS

11/20/09 17:32

LAST: 32.31	CHANGE: 0.22	OPEN: 31.77	HIGH: 32.44	ASK: 13.00	VOLUME: 1,730,557
LAST: 32.31	CHANGE(%): 0.69	PREV: 32.09	LOW: 31.61	BID: 12.30	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	31.77	32.44	31.61	32.31	1,730,500
11/19/09	32.72	32.72	31.78	32.09	2,371,700
11/18/09	33.11	33.27	32.69	32.97	1,527,700
11/17/09	33.69	33.79	32.43	32.98	3,463,200
11/16/09	33.86	34.24	33.61	33.81	1,686,100
11/13/09	34.09	34.13	33.31	33.48	1,503,400
11/12/09	33.95	34.44	33.75	33.93	1,147,700
11/11/09	34.79	34.95	33.70	34.06	1,731,200
11/10/09	34.62	35.13	34.34	34.75	996,900
11/09/09	34.19	34.93	33.67	34.65	1,875,100
11/06/09	32.56	33.56	32.26	33.49	1,458,400
11/05/09	32.74	33.00	32.49	32.93	1,382,000
11/04/09	33.05	33.58	32.41	32.51	1,903,700
11/03/09	31.02	32.83	30.90	32.72	3,373,000
11/02/09	32.10	32.55	30.68	31.24	3,320,400
10/30/09	32.87	33.13	31.53	31.88	3,978,600
10/29/09	32.25	34.05	31.15	33.02	6,922,700
10/28/09	34.84	35.14	32.67	33.51	4,329,500
10/27/09	36.28	36.34	35.13	35.21	1,993,300
10/26/09	36.61	37.59	35.96	36.14	1,240,400

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist