Ball Corp (NY: BLL )

92.16 USD +1.25 (+1.38%)
Streaming Delayed Price Updated: 3:47 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 19.05 19.28 19.03 19.23 2,034,966 +0.19(+1.00%)
Jun 29, 2011 19.11 19.14 18.96 19.04 2,091,122 +0.01(+0.03%)
Jun 28, 2011 18.93 19.04 18.84 19.04 2,378,902 +0.14(+0.71%)
Jun 27, 2011 18.77 19.01 18.61 18.90 2,298,568 +0.15(+0.83%)
Jun 24, 2011 18.91 18.96 18.68 18.75 5,338,490 -0.16(-0.85%)
Jun 23, 2011 18.80 18.93 18.58 18.91 2,930,148 -0.09(-0.50%)
Jun 22, 2011 19.04 19.15 18.95 19.00 2,359,236 -0.06(-0.31%)
Jun 21, 2011 19.00 19.12 18.88 19.06 2,386,004 +0.18(+0.95%)
Jun 20, 2011 18.88 18.98 18.84 18.88 2,948,614 -0.03(-0.16%)
Jun 17, 2011 18.88 18.95 18.70 18.91 2,546,790 +0.16(+0.88%)
Jun 16, 2011 18.79 18.84 18.52 18.75 2,720,526 -0.02(-0.13%)
Jun 15, 2011 18.95 19.02 18.70 18.77 3,611,092 -0.40(-2.06%)
Jun 14, 2011 19.10 19.20 19.05 19.17 2,992,150 +0.19(+0.97%)
Jun 13, 2011 19.05 19.19 18.92 18.98 3,875,316 -0.07(-0.37%)
Jun 10, 2011 19.27 19.33 19.02 19.05 2,551,846 -0.28(-1.45%)
Jun 09, 2011 19.12 19.44 19.04 19.33 2,685,058 +0.27(+1.42%)
Jun 08, 2011 19.32 19.36 19.02 19.06 3,176,220 -0.32(-1.63%)
Jun 07, 2011 19.11 19.55 19.06 19.38 4,169,892 +0.38(+2.00%)
Jun 06, 2011 19.04 19.20 18.99 19.00 2,485,380 -0.04(-0.18%)
Jun 03, 2011 19.03 19.27 19.01 19.03 2,169,392 -0.20(-1.04%)
May 24, 2011 19.33 19.42 19.10 19.23 2,163,400 -0.10(-0.49%)
May 23, 2011 19.33 19.36 19.18 19.33 2,992,016 -0.19(-1.00%)
May 20, 2011 19.70 19.74 19.45 19.52 3,140,462 -0.19(-0.96%)
May 19, 2011 19.66 19.77 19.58 19.71 2,529,990 +0.08(+0.41%)
May 18, 2011 19.28 19.66 19.17 19.63 2,382,104 +0.40(+2.11%)
May 17, 2011 19.22 19.30 19.06 19.23 2,894,880 -0.03(-0.16%)
May 16, 2011 19.22 19.51 19.14 19.25 2,608,548 +0.02(+0.13%)
May 13, 2011 19.50 19.57 19.20 19.23 1,996,096 -0.28(-1.46%)
May 12, 2011 19.36 19.58 19.24 19.51 2,914,900 +0.20(+1.06%)
May 11, 2011 19.38 19.62 19.22 19.31 2,846,758 -0.05(-0.26%)
May 10, 2011 19.15 19.43 18.99 19.36 3,990,902 +0.23(+1.20%)
May 09, 2011 19.01 19.23 19.01 19.13 2,827,028 +0.12(+0.60%)
May 06, 2011 19.10 19.17 18.84 19.01 2,987,744 +0.13(+0.69%)
May 05, 2011 18.78 19.02 18.64 18.89 3,200,386 +0.04(+0.19%)
May 04, 2011 18.83 18.94 18.70 18.85 3,420,848 +0.00(+0.00%)
May 03, 2011 18.73 18.88 18.65 18.85 2,308,092 +0.11(+0.61%)
May 02, 2011 18.71 18.77 18.70 18.74 2,336,748 +0.08(+0.43%)
Apr 29, 2011 18.75 18.86 18.55 18.66 2,129,816 -0.06(-0.35%)
Apr 28, 2011 18.55 19.11 18.39 18.72 3,129,924 +0.21(+1.16%)
Apr 27, 2011 18.70 18.70 18.36 18.50 2,614,580 -0.12(-0.67%)
Apr 26, 2011 18.49 18.73 18.47 18.63 2,238,788 +0.25(+1.36%)
Apr 25, 2011 18.42 18.44 18.26 18.38 1,454,584 -0.15(-0.81%)
Apr 21, 2011 18.45 18.55 18.42 18.53 2,430,732 +0.14(+0.76%)
Apr 20, 2011 18.70 18.71 18.27 18.39 3,671,508 -0.06(-0.30%)
Apr 19, 2011 18.33 18.54 18.28 18.45 2,908,084 +0.15(+0.82%)
Apr 18, 2011 18.16 18.36 18.11 18.30 2,417,624 -0.10(-0.54%)
Apr 15, 2011 18.26 18.45 18.24 18.39 2,330,012 +0.18(+0.96%)
Apr 14, 2011 18.05 18.33 18.04 18.22 2,388,436 +0.09(+0.52%)
Apr 13, 2011 18.17 18.36 18.04 18.12 3,177,734 +0.11(+0.61%)
Apr 12, 2011 18.01 18.11 17.89 18.01 2,524,152 -0.12(-0.69%)
Apr 11, 2011 18.05 18.16 17.96 18.14 2,994,810 +0.13(+0.75%)
Apr 08, 2011 18.33 18.39 17.99 18.00 1,275,266 -0.23(-1.26%)
Apr 07, 2011 18.25 18.39 18.14 18.24 1,697,330 -0.09(-0.49%)
Apr 06, 2011 18.19 18.50 18.19 18.33 2,513,462 +0.24(+1.33%)
Apr 05, 2011 18.05 18.22 18.00 18.08 3,213,088 +0.09(+0.50%)
Apr 04, 2011 17.93 18.01 17.84 18.00 1,741,276 +0.11(+0.62%)
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.