Ball Corp (NY: BLL )

92.41 USD +0.12 (+0.13%)
Streaming Delayed Price Updated: 10:23 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 20.90 21.00 20.83 20.88 4,775,892 -0.01(-0.05%)
Apr 27, 2012 20.89 21.01 20.75 20.89 2,461,084 +0.07(+0.36%)
Apr 26, 2012 21.36 21.36 20.75 20.82 5,576,388 -0.68(-3.19%)
Apr 25, 2012 21.64 21.72 21.46 21.50 3,515,496 +0.02(+0.09%)
Apr 24, 2012 21.44 21.56 21.36 21.48 1,569,488 +0.05(+0.21%)
Apr 23, 2012 21.61 21.61 21.27 21.43 2,060,742 -0.33(-1.49%)
Apr 20, 2012 21.70 21.85 21.64 21.76 1,605,912 +0.11(+0.51%)
Apr 19, 2012 21.52 21.79 21.52 21.65 3,077,594 +0.14(+0.63%)
Apr 18, 2012 21.50 21.63 21.49 21.51 2,374,308 -0.06(-0.28%)
Apr 17, 2012 21.58 21.64 21.34 21.58 1,859,012 +0.19(+0.86%)
Apr 16, 2012 21.21 21.43 21.08 21.39 3,510,902 +0.00(+0.02%)
Apr 13, 2012 21.37 21.54 21.36 21.39 2,842,234 -0.02(-0.09%)
Apr 12, 2012 21.39 21.50 21.34 21.41 3,612,284 +0.04(+0.19%)
Apr 11, 2012 21.68 21.79 21.34 21.36 2,515,380 +0.14(+0.66%)
Apr 10, 2012 21.64 21.70 21.16 21.23 3,719,262 -0.49(-2.26%)
Apr 09, 2012 21.54 21.73 21.47 21.71 3,116,232 -0.07(-0.32%)
Apr 05, 2012 21.74 21.82 21.64 21.79 2,258,024 -0.02(-0.11%)
Apr 04, 2012 21.65 21.85 21.51 21.81 3,229,412 +0.03(+0.16%)
Apr 03, 2012 21.58 21.79 21.51 21.77 3,316,364 +0.23(+1.04%)
Apr 02, 2012 21.27 21.58 21.27 21.55 2,708,892 +0.11(+0.51%)
Mar 30, 2012 21.48 21.50 21.26 21.44 2,944,572 +0.07(+0.30%)
Mar 29, 2012 21.08 21.41 20.94 21.38 2,873,518 +0.16(+0.73%)
Mar 28, 2012 21.13 21.25 21.07 21.22 3,619,262 +0.05(+0.21%)
Mar 27, 2012 20.79 21.23 20.67 21.17 3,198,180 +0.41(+1.97%)
Mar 26, 2012 20.70 20.77 20.61 20.76 1,769,458 +0.22(+1.07%)
Mar 23, 2012 20.48 20.57 20.34 20.55 1,979,102 +0.13(+0.64%)
Mar 22, 2012 20.36 20.51 20.25 20.42 1,801,036 -0.12(-0.61%)
Mar 21, 2012 20.68 20.73 20.54 20.54 1,646,312 -0.09(-0.46%)
Mar 20, 2012 20.58 20.77 20.54 20.64 1,817,772 -0.06(-0.29%)
Mar 19, 2012 20.73 20.89 20.68 20.70 1,738,226 +0.00(+0.00%)
Mar 16, 2012 20.31 20.70 20.31 20.70 5,150,666 +0.38(+1.87%)
Mar 15, 2012 20.14 20.36 20.11 20.32 1,421,298 +0.17(+0.82%)
Mar 14, 2012 20.15 20.26 20.08 20.15 1,938,218 -0.04(-0.20%)
Mar 13, 2012 19.91 20.23 19.86 20.19 1,996,448 +0.35(+1.74%)
Mar 12, 2012 19.82 19.94 19.76 19.84 1,796,128 -0.02(-0.08%)
Mar 09, 2012 19.93 20.07 19.80 19.86 1,344,428 -0.07(-0.38%)
Mar 08, 2012 19.82 20.04 19.78 19.93 2,606,756 +0.20(+1.04%)
Mar 07, 2012 19.70 19.77 19.61 19.73 1,876,220 +0.09(+0.46%)
Mar 06, 2012 19.65 19.68 19.54 19.64 4,373,786 -0.21(-1.03%)
Mar 05, 2012 19.89 19.92 19.76 19.84 1,916,068 -0.06(-0.30%)
Mar 02, 2012 19.97 20.05 19.82 19.91 1,732,526 -0.08(-0.43%)
Mar 01, 2012 20.06 20.19 19.91 19.99 2,099,300 -0.05(-0.25%)
Feb 29, 2012 20.02 20.22 19.93 20.04 3,001,594 +0.01(+0.02%)
Feb 28, 2012 19.95 20.11 19.92 20.04 1,722,050 +0.08(+0.43%)
Feb 27, 2012 19.83 20.01 19.74 19.95 1,644,464 +0.06(+0.30%)
Feb 24, 2012 19.96 20.09 19.83 19.89 1,484,794 -0.04(-0.18%)
Feb 23, 2012 19.85 19.99 19.85 19.92 2,037,300 +0.07(+0.38%)
Feb 22, 2012 20.08 20.16 19.82 19.85 1,467,126 -0.27(-1.34%)
Feb 21, 2012 20.06 20.25 20.02 20.12 1,086,470 +0.07(+0.32%)
Feb 17, 2012 20.25 20.25 20.00 20.05 1,387,420 -0.11(-0.52%)
Feb 16, 2012 19.89 20.20 19.78 20.16 1,473,176 +0.30(+1.49%)
Feb 15, 2012 19.96 20.04 19.82 19.86 1,644,008 -0.07(-0.35%)
Feb 14, 2012 19.92 19.97 19.80 19.93 1,077,564 -0.05(-0.23%)
Feb 13, 2012 20.02 20.15 19.91 19.98 1,525,506 +0.07(+0.38%)
Feb 10, 2012 19.83 19.93 19.65 19.91 1,825,178 -0.11(-0.57%)
Feb 09, 2012 19.95 20.05 19.80 20.02 1,854,230 +0.10(+0.48%)
Feb 08, 2012 19.93 20.08 19.85 19.92 2,313,120 +0.02(+0.13%)
Feb 07, 2012 19.93 20.11 19.86 19.90 2,273,586 -0.10(-0.50%)
Feb 06, 2012 19.84 20.01 19.82 20.00 1,848,970 +0.10(+0.50%)
Feb 03, 2012 20.00 20.12 19.89 19.90 2,481,216 +0.05(+0.25%)
Feb 02, 2012 20.14 20.14 19.85 19.85 2,135,594 -0.31(-1.54%)
Feb 01, 2012 19.73 20.33 19.73 20.16 3,917,564 +0.53(+2.70%)
Jan 31, 2012 19.64 19.71 19.51 19.63 2,091,030 +0.04(+0.20%)
Jan 30, 2012 19.49 19.68 19.47 19.59 2,189,952 -0.13(-0.66%)
Jan 27, 2012 19.74 20.02 19.55 19.72 3,930,786 +0.04(+0.20%)
Jan 26, 2012 18.95 19.84 18.66 19.68 4,291,768 +0.83(+4.40%)
Jan 25, 2012 18.80 18.94 18.54 18.85 3,046,552 -0.02(-0.13%)
Jan 24, 2012 18.92 19.02 18.80 18.88 1,842,570 -0.02(-0.11%)
Jan 23, 2012 18.90 19.05 18.75 18.89 1,354,256 -0.06(-0.32%)
Jan 20, 2012 19.10 19.12 18.92 18.95 2,045,712 -0.12(-0.63%)
Jan 19, 2012 18.86 19.17 18.82 19.08 2,190,756 +0.23(+1.22%)
Jan 18, 2012 18.50 18.88 18.45 18.84 1,423,722 +0.27(+1.48%)
Jan 17, 2012 18.88 18.96 18.51 18.57 1,989,620 -0.25(-1.33%)
Jan 13, 2012 18.77 18.85 18.60 18.82 1,766,622 -0.09(-0.48%)
Jan 12, 2012 18.83 18.93 18.71 18.91 2,309,186 +0.46(+2.47%)
Jan 11, 2012 18.41 18.52 18.30 18.45 1,342,262 +0.02(+0.14%)
Jan 10, 2012 18.55 18.64 18.34 18.43 2,138,532 +0.01(+0.08%)
Jan 09, 2012 18.57 18.66 18.39 18.42 2,728,100 -0.14(-0.78%)
Jan 06, 2012 18.17 18.59 18.04 18.56 2,804,410 +0.42(+2.34%)
Jan 05, 2012 18.05 18.23 17.83 18.14 1,830,926 +0.01(+0.06%)
Jan 04, 2012 18.10 18.25 18.03 18.12 2,722,576 +0.27(+1.51%)
Dec 30, 2011 17.93 17.97 17.86 17.86 1,043,312 -0.04(-0.25%)
Dec 29, 2011 17.64 17.93 17.58 17.90 1,002,284 +0.34(+1.97%)
Dec 28, 2011 17.93 17.95 17.54 17.55 1,181,866 -0.39(-2.15%)
Dec 27, 2011 17.90 18.03 17.88 17.94 819,962 +0.04(+0.22%)
Dec 23, 2011 17.94 17.95 17.78 17.90 1,045,622 +0.18(+1.04%)
Dec 21, 2011 17.60 17.73 17.50 17.71 2,189,774 +0.17(+0.94%)
Dec 20, 2011 17.55 17.76 17.48 17.55 2,457,958 +0.26(+1.50%)
Dec 19, 2011 17.32 17.52 17.18 17.29 2,319,534 -0.02(-0.14%)
Dec 16, 2011 17.49 17.61 17.25 17.32 3,459,362 -0.09(-0.52%)
Dec 15, 2011 17.25 17.44 17.11 17.41 3,593,492 +0.32(+1.87%)
Dec 14, 2011 17.05 17.31 17.00 17.08 2,393,874 -0.03(-0.15%)
Dec 13, 2011 17.23 17.42 17.05 17.11 2,610,936 -0.04(-0.26%)
Dec 12, 2011 17.30 17.33 17.04 17.16 1,972,918 -0.30(-1.75%)
Dec 09, 2011 17.21 17.58 17.18 17.46 1,636,062 +0.29(+1.66%)
Dec 08, 2011 17.45 17.51 17.14 17.17 2,017,386 -0.36(-2.05%)
Dec 07, 2011 17.49 17.61 17.38 17.54 2,003,166 -0.02(-0.11%)
Dec 06, 2011 17.74 17.84 17.55 17.55 1,957,462 -0.05(-0.28%)
Dec 05, 2011 17.66 17.83 17.53 17.61 2,654,060 +0.15(+0.83%)
Dec 02, 2011 17.64 17.73 17.42 17.46 1,925,986 -0.05(-0.31%)
Dec 01, 2011 17.50 17.64 17.43 17.51 1,852,552 -0.04(-0.23%)
Nov 30, 2011 17.51 17.58 17.34 17.55 4,616,186 +0.55(+3.26%)
Nov 29, 2011 16.96 17.14 16.89 17.00 2,069,632 +0.01(+0.09%)
Nov 28, 2011 16.99 17.04 16.84 16.99 2,219,700 +0.40(+2.38%)
Nov 25, 2011 16.53 16.73 16.53 16.59 1,207,672 +0.07(+0.39%)
Nov 23, 2011 16.46 16.64 16.41 16.52 2,536,300 -0.11(-0.66%)
Nov 22, 2011 16.73 16.80 16.57 16.64 3,204,978 -0.13(-0.81%)
Nov 21, 2011 16.70 16.90 16.67 16.77 3,235,752 -0.18(-1.09%)
Nov 18, 2011 17.11 17.14 16.88 16.95 2,681,726 -0.02(-0.12%)
Nov 17, 2011 17.14 17.28 16.83 16.98 3,360,006 -0.16(-0.96%)
Nov 16, 2011 17.14 17.44 17.07 17.14 2,593,004 -0.24(-1.35%)
Nov 15, 2011 17.28 17.48 17.09 17.38 2,160,266 -0.00(-0.03%)
Nov 14, 2011 17.61 17.68 17.30 17.38 2,236,990 -0.33(-1.84%)
Nov 11, 2011 17.48 17.81 17.48 17.70 2,623,860 +0.46(+2.67%)
Nov 10, 2011 17.20 17.36 17.12 17.25 3,203,170 +0.21(+1.26%)
Nov 09, 2011 17.41 17.50 16.95 17.03 3,814,788 -0.71(-4.03%)
Nov 08, 2011 17.50 17.82 17.34 17.75 3,391,238 +0.32(+1.81%)
Nov 07, 2011 17.48 17.51 17.25 17.43 3,387,286 -0.00(-0.03%)
Nov 04, 2011 17.29 17.50 17.09 17.43 2,203,364 +0.02(+0.14%)
Nov 03, 2011 17.14 17.46 17.04 17.41 3,226,218 +0.44(+2.59%)
Nov 02, 2011 17.14 17.30 16.83 16.97 4,254,172 +0.07(+0.41%)
Nov 01, 2011 16.85 17.13 16.68 16.90 5,554,080 -0.39(-2.23%)
Oct 31, 2011 17.70 17.85 17.29 17.29 3,605,296 -0.54(-3.06%)
Oct 28, 2011 17.85 18.05 17.75 17.83 2,702,732 -0.04(-0.20%)
Oct 27, 2011 17.10 18.01 17.09 17.86 4,051,620 +0.50(+2.88%)
Oct 26, 2011 17.45 17.50 17.08 17.36 2,782,492 +0.16(+0.93%)
Oct 25, 2011 17.51 17.62 17.18 17.20 2,455,126 -0.34(-1.97%)
Oct 24, 2011 17.48 17.63 17.40 17.55 1,219,426 +0.14(+0.80%)
Oct 21, 2011 17.48 17.50 17.22 17.41 1,931,314 +0.15(+0.84%)
Oct 20, 2011 17.12 17.34 16.93 17.26 2,584,454 +0.22(+1.29%)
Oct 19, 2011 17.17 17.42 17.02 17.05 3,167,502 -0.09(-0.53%)
Oct 18, 2011 16.75 17.26 16.55 17.14 2,866,246 +0.41(+2.42%)
Oct 17, 2011 16.86 16.94 16.66 16.73 2,226,530 -0.25(-1.47%)
Oct 14, 2011 16.91 17.03 16.76 16.98 3,939,010 +0.25(+1.49%)
Oct 13, 2011 16.64 16.82 16.52 16.73 2,805,130 -0.07(-0.45%)
Oct 12, 2011 16.79 17.04 16.70 16.80 4,090,946 +0.04(+0.27%)
Oct 11, 2011 16.50 16.78 16.45 16.76 2,462,826 +0.09(+0.54%)
Oct 10, 2011 16.51 16.67 16.43 16.67 1,924,904 +0.45(+2.74%)
Oct 07, 2011 16.42 16.43 16.03 16.23 3,682,316 -0.04(-0.22%)
Oct 06, 2011 16.13 16.27 15.65 16.26 3,824,734 +0.42(+2.62%)
Oct 05, 2011 15.80 16.04 15.65 15.85 4,231,530 +0.10(+0.60%)
Oct 04, 2011 14.90 15.76 14.85 15.75 6,583,148 +0.64(+4.24%)
Oct 03, 2011 15.38 15.59 15.11 15.11 4,370,838 -0.40(-2.58%)
Sep 30, 2011 15.64 15.84 15.43 15.51 3,473,178 -0.29(-1.87%)
Sep 29, 2011 15.96 16.04 15.48 15.80 2,769,084 +0.16(+1.05%)
Sep 28, 2011 16.11 16.16 15.63 15.64 2,903,034 -0.44(-2.74%)
Sep 27, 2011 16.10 16.40 15.99 16.08 4,146,232 +0.35(+2.26%)
Sep 26, 2011 15.65 15.74 15.34 15.72 3,074,550 +0.25(+1.62%)
Sep 23, 2011 15.54 15.79 15.42 15.47 2,959,300 -0.16(-0.99%)
Sep 22, 2011 15.99 15.99 15.46 15.63 4,236,964 -0.76(-4.61%)
Sep 21, 2011 16.71 16.83 16.37 16.39 3,983,412 -0.37(-2.21%)
Sep 20, 2011 16.88 17.09 16.70 16.75 2,250,972 -0.10(-0.59%)
Sep 19, 2011 16.89 16.92 16.57 16.86 2,524,258 -0.30(-1.75%)
Sep 16, 2011 17.17 17.25 16.99 17.16 3,888,270 +0.04(+0.23%)
Sep 15, 2011 17.24 17.25 17.02 17.11 3,416,318 +0.02(+0.12%)
Sep 14, 2011 17.12 17.29 16.75 17.09 2,850,266 +0.15(+0.89%)
Sep 13, 2011 16.91 17.05 16.72 16.95 2,554,926 +0.08(+0.47%)
Sep 12, 2011 16.68 16.93 16.47 16.86 5,392,916 -0.15(-0.88%)
Sep 09, 2011 17.16 17.17 16.85 17.01 5,206,548 -0.40(-2.27%)
Sep 08, 2011 17.54 17.74 17.33 17.41 4,872,630 -0.27(-1.53%)
Sep 07, 2011 17.63 17.77 17.58 17.68 4,637,574 +0.26(+1.46%)
Sep 06, 2011 16.91 17.45 16.86 17.42 4,416,692 -0.09(-0.49%)
Sep 02, 2011 17.48 17.68 17.38 17.51 2,744,436 -0.33(-1.88%)
Sep 01, 2011 17.96 18.18 17.78 17.84 2,636,478 -0.11(-0.64%)
Aug 31, 2011 18.00 18.25 17.82 17.96 3,704,034 +0.06(+0.36%)
Aug 30, 2011 17.77 18.00 17.68 17.89 2,598,284 +0.07(+0.39%)
Aug 29, 2011 17.75 17.88 17.60 17.83 4,211,602 +0.32(+1.83%)
Aug 26, 2011 17.21 17.56 16.83 17.50 3,643,490 +0.20(+1.13%)
Aug 25, 2011 17.62 17.81 17.24 17.31 3,100,472 -0.26(-1.48%)
Aug 24, 2011 17.45 17.71 17.33 17.57 2,732,556 +0.12(+0.69%)
Aug 23, 2011 16.95 17.45 16.94 17.45 4,001,952 +0.57(+3.38%)
Aug 22, 2011 17.37 17.42 16.84 16.88 2,917,520 -0.12(-0.71%)
Aug 19, 2011 17.01 17.48 16.95 17.00 4,080,370 -0.21(-1.25%)
Aug 18, 2011 17.43 17.48 17.05 17.21 4,714,478 -0.65(-3.61%)
Aug 17, 2011 18.00 18.11 17.79 17.86 2,882,908 -0.04(-0.22%)
Aug 16, 2011 18.04 18.12 17.80 17.90 3,496,008 -0.24(-1.32%)
Aug 15, 2011 18.09 18.26 18.00 18.14 2,839,938 +0.17(+0.97%)
Aug 12, 2011 17.88 18.24 17.76 17.96 4,099,894 +0.19(+1.07%)
Aug 11, 2011 17.17 18.00 17.17 17.77 6,034,800 +0.77(+4.56%)
Aug 10, 2011 17.60 17.93 16.98 17.00 12,047,652 -1.00(-5.53%)
Aug 09, 2011 17.32 18.18 16.39 18.00 11,686,424 +1.63(+9.99%)
Aug 08, 2011 17.32 17.58 16.35 16.36 7,312,734 -1.36(-7.67%)
Aug 05, 2011 17.84 17.96 17.08 17.72 6,226,768 +0.12(+0.68%)
Aug 04, 2011 18.07 18.13 17.58 17.60 4,738,654 -0.66(-3.61%)
Aug 03, 2011 18.32 18.48 17.97 18.26 3,952,636 -0.01(-0.08%)
Aug 02, 2011 18.95 19.00 18.25 18.27 4,087,498 -0.80(-4.22%)
Aug 01, 2011 19.59 19.60 18.96 19.08 3,225,558 -0.32(-1.65%)
Jul 29, 2011 19.14 19.61 19.02 19.40 4,292,650 +0.11(+0.57%)
Jul 28, 2011 19.04 19.45 18.95 19.29 4,802,734 -0.35(-1.78%)
Jul 27, 2011 19.64 19.92 19.57 19.64 5,540,438 -0.15(-0.76%)
Jul 26, 2011 19.80 19.80 19.58 19.79 3,136,908 +0.03(+0.13%)
Jul 25, 2011 19.49 19.80 19.41 19.76 2,816,962 +0.11(+0.56%)
Jul 22, 2011 19.60 19.68 19.50 19.66 1,310,074 +0.03(+0.13%)
Jul 21, 2011 19.48 19.67 19.34 19.63 2,029,336 +0.29(+1.50%)
Jul 20, 2011 19.44 19.44 19.24 19.34 3,243,724 +0.03(+0.16%)
Jul 19, 2011 19.25 19.38 19.17 19.31 2,898,374 +0.19(+0.99%)
Jul 18, 2011 19.59 19.64 19.04 19.12 3,349,146 -0.60(-3.04%)
Jul 15, 2011 19.71 19.72 19.48 19.72 1,844,146 +0.08(+0.41%)
Jul 14, 2011 19.95 19.95 19.58 19.64 2,680,132 -0.24(-1.21%)
Jul 13, 2011 19.84 20.02 19.79 19.88 2,849,712 +0.13(+0.66%)
Jul 12, 2011 19.87 19.87 19.51 19.75 4,313,648 -0.21(-1.05%)
Jul 11, 2011 19.93 20.05 19.86 19.96 3,200,814 -0.22(-1.09%)
Jul 08, 2011 19.86 20.28 19.83 20.18 4,150,004 +0.14(+0.72%)
Jul 07, 2011 19.97 20.13 19.89 20.04 3,346,186 +0.21(+1.06%)
Jul 06, 2011 19.64 19.87 19.57 19.83 2,588,772 +0.18(+0.92%)
Jul 05, 2011 19.50 19.73 19.45 19.64 1,999,816 +0.07(+0.38%)
Jul 01, 2011 19.29 19.61 19.22 19.57 1,756,374 +0.34(+1.77%)
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%)
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.