Owens-Illinois, Inc. Historical Stock Prices

OI 
$32.4
*  
0.18
 negative 
0.55%
Get OI Alerts
*Delayed - data as of Apr. 24, 2014 14:10 ET 
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    OI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-JAN-2014 TO 23-APR-2014

Date Open High Low Close / Last Volume
14:10  32.65  32.78  32.36  32.40 435,217
04/23/2014 32.71 33.08 32.53 32.58 1,020,775
04/22/2014 32.94 33.22 32.78 33.06 1,750,170
04/21/2014 33.84 33.93 32.88 32.89 1,333,588
04/17/2014 33.87 34.085 33.64 33.69 999,362
04/16/2014 33.24 33.85 33.06 33.84 1,141,776
04/15/2014 32.55 33.01 32.1001 33 994,493
04/14/2014 32.55 32.72 32.2 32.51 769,271
04/11/2014 32.71 32.72 32.23 32.24 900,198
04/10/2014 33.37 33.43 32.75 32.9 1,348,739
04/09/2014 33.13 33.37 33.03 33.34 807,816
04/08/2014 33.15 33.33 33.06 33.19 925,536
04/07/2014 33.72 33.89 32.91 33.14 1,013,856
04/04/2014 34.24 34.65 33.74 33.76 1,129,821
04/03/2014 34.12 34.17 33.88 33.99 1,876,684
04/02/2014 33.89 34.12 33.58 34 1,195,530
04/01/2014 33.99 34.22 33.62 33.8 1,619,821
03/31/2014 33.08 33.89 33.03 33.83 1,349,820
03/28/2014 32.36 33.19 32.26 32.9 1,400,934
03/27/2014 31.97 32.415 31.86 32.2 1,139,503
03/26/2014 32.49 32.62 32.045 32.05 995,276
03/25/2014 32.26 32.49 32.0511 32.33 752,406
03/24/2014 32.7 33.06 32.005 32.2 1,042,111
03/21/2014 32.66 33.04 32.57 32.74 1,185,277
03/20/2014 32.06 32.58 31.97 32.47 815,794
03/19/2014 32.62 32.62 32 32.16 963,346
03/18/2014 32.41 32.73 32.41 32.58 555,786
03/17/2014 32.43 32.698 32.307 32.41 736,512
03/14/2014 32.17 32.52 32.11 32.29 833,150
03/13/2014 32.82 33.04 32.08 32.2 948,431
03/12/2014 32.63 33.15 32.56 32.7 1,454,238
03/11/2014 33.47 33.49 32.74 32.8 1,470,526
03/10/2014 33.53 33.65 33.15 33.37 1,200,358
03/07/2014 34.24 34.51 33.49 33.62 1,793,259
03/06/2014 33.43 34.06 33.37 33.93 1,694,102
03/05/2014 33.52 33.6 33.24 33.32 1,142,921
03/04/2014 33.81 34.01 33.44 33.52 1,519,059
03/03/2014 33.62 33.91 33.39 33.43 869,554
02/28/2014 33.8 34.21 33.67 33.92 798,652
02/27/2014 33.65 33.82 33.48 33.77 738,321
02/26/2014 33.69 34 33.45 33.66 1,084,027
02/25/2014 33.96 34.04 33.49 33.62 1,121,228
02/24/2014 33.9 34.3568 33.85 33.97 778,880
02/21/2014 34.05 34.185 33.73 33.94 1,010,001
02/20/2014 34.02 34.26 33.61 34 1,160,761
02/19/2014 34.06 34.48 33.85 34.01 1,497,250
02/18/2014 34.05 34.35 33.81 34.24 1,060,591
02/14/2014 33.58 34.09 33.5 34.08 867,354
02/13/2014 32.89 33.9 32.77 33.7 841,492
02/12/2014 33.24 33.58 33.06 33.23 1,458,389
02/11/2014 32.69 33.335 32.595 33.25 1,169,138
02/10/2014 32.12 32.68 31.985 32.68 1,428,594
02/07/2014 31.98 32.33 31.73 32.23 1,039,341
02/06/2014 30.98 31.63 30.87 31.61 1,051,102
02/05/2014 31.11 31.21 30.67 30.88 2,019,292
02/04/2014 31.04 31.54 30.51 31.21 1,724,942
02/03/2014 32 32.14 30.91 30.92 1,673,255
01/31/2014 31.86 32.44 31.69 32.04 2,048,279
01/30/2014 32.39 32.73 31.78 32.4 2,020,620
01/29/2014 31.89 33.955 31.85 32.8 3,652,437
01/28/2014 31.88 32.38 31.88 32.3 1,238,454
01/27/2014 32.27 32.7097 31.58 31.8 1,798,776
01/24/2014 33.06 33.12 32.03 32.03 1,286,642
01/23/2014 33.5 33.62 33.03 33.25 951,842
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?