Indicators

Owens-Illinois (NY: OI )

12.56 +0.40 (+3.29%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	13.69	14.58	13.52	14.53	1,807,595	+0.84(+6.16%)
May 27, 2004	13.68	13.79	13.49	13.69	765,442	+0.01(+0.07%)
May 26, 2004	13.77	13.77	13.38	13.68	267,833	-0.08(-0.57%)
May 25, 2004	13.50	13.77	13.42	13.76	683,307	+0.27(+2.03%)
May 24, 2004	13.77	13.87	13.49	13.49	446,185	-0.28(-2.06%)
May 21, 2004	13.57	13.77	13.20	13.77	517,199	+0.16(+1.15%)
May 20, 2004	13.48	13.67	13.41	13.61	169,372	+0.11(+0.80%)
May 19, 2004	13.51	14.00	13.44	13.51	229,775	+0.10(+0.73%)
May 18, 2004	13.45	13.69	13.14	13.41	483,936	-0.07(-0.51%)
May 17, 2004	13.38	13.72	13.04	13.48	472,713	-0.24(-1.79%)
May 14, 2004	13.72	13.84	13.54	13.72	419,452	+0.08(+0.57%)
May 13, 2004	14.12	14.12	13.47	13.64	851,455	-0.58(-4.07%)
May 12, 2004	13.33	14.23	13.05	14.22	896,349	+0.91(+6.85%)
May 11, 2004	13.29	13.43	13.26	13.31	324,563	+0.02(+0.15%)
May 10, 2004	13.49	13.49	13.00	13.29	342,418	-0.19(-1.38%)
May 07, 2004	13.72	13.97	13.38	13.48	574,949	-0.35(-2.55%)
May 06, 2004	13.94	14.02	13.56	13.83	351,805	-0.28(-2.01%)
May 05, 2004	14.03	14.11	13.68	14.11	660,452	+0.05(+0.35%)
May 04, 2004	13.87	14.25	13.78	14.06	447,817	+0.27(+1.99%)

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.