Ball Corp (NY: BLL )

92.29 USD +1.39 (+1.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 12.78 12.81 12.67 12.67 3,828,356 -0.04(-0.28%)
Apr 27, 2007 13.03 13.03 12.71 12.71 3,737,068 -0.11(-0.82%)
Apr 26, 2007 13.18 13.47 12.63 12.81 10,846,800 +0.48(+3.91%)
Apr 25, 2007 12.29 12.36 12.21 12.33 2,290,396 +0.09(+0.69%)
Apr 24, 2007 12.29 12.36 12.20 12.24 2,354,400 -0.02(-0.18%)
Apr 23, 2007 12.70 12.70 12.24 12.27 2,674,000 -0.21(-1.72%)
Apr 20, 2007 12.40 12.48 12.34 12.48 2,928,000 +0.20(+1.65%)
Apr 19, 2007 12.15 12.32 12.09 12.28 4,024,400 +0.12(+0.95%)
Apr 18, 2007 12.32 12.34 12.16 12.16 2,651,452 -0.19(-1.56%)
Apr 17, 2007 12.36 12.44 12.32 12.36 2,026,400 -0.02(-0.16%)
Apr 16, 2007 12.23 12.40 12.21 12.38 2,370,188 +0.17(+1.37%)
Apr 13, 2007 12.14 12.22 12.08 12.21 1,790,800 +0.06(+0.47%)
Apr 12, 2007 12.15 12.23 12.10 12.15 2,091,600 -0.02(-0.18%)
Apr 11, 2007 12.17 12.22 12.11 12.18 2,968,800 +0.01(+0.04%)
Apr 10, 2007 12.10 12.25 12.02 12.17 2,840,800 +0.11(+0.89%)
Apr 09, 2007 12.04 12.14 12.02 12.06 2,284,800 +0.06(+0.48%)
Apr 05, 2007 11.91 12.03 11.86 12.01 2,711,200 +0.11(+0.88%)
Apr 04, 2007 11.86 11.93 11.83 11.90 2,638,400 +0.08(+0.63%)
Apr 03, 2007 11.84 11.91 11.79 11.82 3,810,000 +0.10(+0.85%)
Apr 02, 2007 11.46 11.76 11.46 11.72 2,322,000 +0.26(+2.29%)
Mar 30, 2007 11.54 11.61 11.39 11.46 2,636,324 -0.08(-0.71%)
Mar 29, 2007 11.55 11.62 11.44 11.54 2,244,000 +0.05(+0.48%)
Mar 28, 2007 11.49 11.56 11.43 11.49 2,311,748 -0.01(-0.09%)
Mar 27, 2007 11.48 11.50 11.37 11.50 2,803,200 +0.00(+0.02%)
Mar 26, 2007 11.48 11.53 11.31 11.50 2,367,200 -0.00(-0.02%)
Mar 23, 2007 11.48 11.54 11.42 11.50 1,546,000 +0.01(+0.04%)
Mar 22, 2007 11.50 11.55 11.43 11.49 1,709,600 -0.03(-0.24%)
Mar 21, 2007 11.47 11.54 11.38 11.52 2,262,400 +0.05(+0.44%)
Mar 20, 2007 11.50 11.56 11.44 11.47 1,754,400 -0.02(-0.13%)
Mar 19, 2007 11.34 11.50 11.31 11.49 1,443,856 +0.18(+1.61%)
Mar 16, 2007 11.41 11.50 11.24 11.30 2,823,600 -0.08(-0.66%)
Mar 15, 2007 11.38 11.53 11.34 11.38 1,801,600 -0.01(-0.09%)
Mar 14, 2007 11.27 11.42 11.14 11.39 1,706,000 +0.13(+1.20%)
Mar 13, 2007 11.49 11.53 11.25 11.26 1,484,800 -0.23(-2.02%)
Mar 12, 2007 11.43 11.54 11.41 11.49 2,096,800 +0.01(+0.11%)
Mar 09, 2007 11.48 11.50 11.45 11.47 1,780,400 +0.04(+0.31%)
Mar 08, 2007 11.34 11.52 11.33 11.44 1,865,200 +0.16(+1.46%)
Mar 07, 2007 11.31 11.39 11.26 11.28 3,257,600 -0.06(-0.55%)
Mar 06, 2007 11.30 11.39 11.22 11.34 2,701,108 +0.08(+0.73%)
Mar 05, 2007 11.32 11.46 11.22 11.26 2,533,200 -0.13(-1.14%)
Mar 02, 2007 11.48 11.53 11.38 11.38 1,923,600 -0.11(-0.96%)
Mar 01, 2007 11.44 11.59 11.17 11.49 2,986,444 -0.09(-0.73%)
Feb 28, 2007 11.40 11.65 11.33 11.58 3,118,000 +0.18(+1.60%)
Feb 27, 2007 11.71 11.73 11.32 11.40 2,612,000 -0.40(-3.39%)
Feb 26, 2007 11.80 11.98 11.75 11.80 2,265,600 -0.00(-0.02%)
Feb 23, 2007 11.69 11.83 11.57 11.80 1,967,200 +0.07(+0.58%)
Feb 22, 2007 11.81 11.90 11.65 11.73 1,166,800 -0.09(-0.74%)
Feb 21, 2007 11.69 11.83 11.68 11.82 1,540,800 +0.11(+0.90%)
Feb 20, 2007 11.67 11.76 11.61 11.71 1,721,200 +0.06(+0.56%)
Feb 16, 2007 11.64 11.72 11.63 11.65 1,107,200 -0.03(-0.26%)
Feb 15, 2007 11.66 11.75 11.62 11.68 1,374,400 -0.01(-0.11%)
Feb 14, 2007 11.65 11.78 11.65 11.69 2,986,160 +0.04(+0.34%)
Feb 13, 2007 11.43 11.76 11.43 11.65 2,247,352 +0.26(+2.26%)
Feb 12, 2007 11.42 11.54 11.35 11.39 1,362,192 -0.02(-0.20%)
Feb 09, 2007 11.47 11.56 11.40 11.42 1,294,400 -0.09(-0.78%)
Feb 08, 2007 11.56 11.57 11.49 11.51 1,596,000 -0.05(-0.48%)
Feb 07, 2007 11.47 11.64 11.47 11.56 1,418,400 -0.07(-0.62%)
Feb 06, 2007 11.59 11.70 11.59 11.63 1,604,800 +0.04(+0.39%)
Feb 05, 2007 11.65 12.30 11.51 11.59 2,076,000 -0.09(-0.77%)
Feb 02, 2007 11.68 11.72 11.56 11.68 1,770,000 +0.04(+0.34%)
Feb 01, 2007 11.59 11.75 11.58 11.64 2,388,000 +0.06(+0.52%)
Jan 31, 2007 11.46 11.62 11.45 11.58 2,460,800 +0.12(+1.07%)
Jan 30, 2007 11.60 11.61 11.45 11.46 2,680,000 -0.15(-1.29%)
Jan 29, 2007 11.54 11.64 11.47 11.61 2,963,200 +0.04(+0.35%)
Jan 26, 2007 11.53 11.63 11.50 11.57 4,686,000 +0.08(+0.67%)
Jan 25, 2007 11.61 11.89 11.43 11.49 3,183,200 +0.12(+1.01%)
Jan 24, 2007 11.35 11.40 11.30 11.38 2,605,200 +0.02(+0.15%)
Jan 23, 2007 11.35 11.43 11.34 11.36 1,985,200 +0.01(+0.11%)
Jan 22, 2007 11.49 11.51 11.32 11.35 2,012,800 -0.15(-1.35%)
Jan 19, 2007 11.46 11.57 11.43 11.50 1,534,000 +0.02(+0.13%)
Jan 18, 2007 11.43 11.70 11.43 11.48 2,039,200 +0.09(+0.83%)
Jan 17, 2007 11.28 11.47 11.21 11.39 1,459,600 +0.07(+0.64%)
Jan 16, 2007 11.33 11.43 11.30 11.32 1,969,200 -0.01(-0.13%)
Jan 12, 2007 11.24 11.43 11.22 11.33 1,714,400 +0.09(+0.82%)
Jan 11, 2007 11.20 11.28 11.12 11.24 2,230,000 +0.08(+0.74%)
Jan 10, 2007 11.03 11.17 11.00 11.16 1,410,800 +0.11(+0.97%)
Jan 09, 2007 11.04 11.07 10.96 11.05 1,363,200 +0.03(+0.27%)
Jan 08, 2007 10.95 11.05 10.90 11.02 3,120,400 +0.04(+0.39%)
Jan 05, 2007 11.02 11.02 10.88 10.98 1,939,600 -0.05(-0.45%)
Jan 04, 2007 11.03 11.04 10.90 11.03 1,990,400 -0.00(-0.02%)
Jan 03, 2007 10.93 11.05 10.92 11.03 2,600,000 +0.13(+1.19%)
Dec 29, 2006 10.91 10.98 10.89 10.90 1,164,000 -0.04(-0.32%)
Dec 28, 2006 10.95 11.02 10.93 10.94 1,170,000 +0.00(+0.00%)
Dec 27, 2006 10.81 10.95 10.81 10.94 2,027,200 +0.08(+0.76%)
Dec 26, 2006 10.74 10.87 10.74 10.85 946,000 +0.11(+1.07%)
Dec 22, 2006 10.66 10.75 10.64 10.74 1,130,000 +0.09(+0.82%)
Dec 21, 2006 10.80 10.82 10.60 10.65 1,520,000 -0.09(-0.81%)
Dec 20, 2006 10.74 10.77 10.69 10.74 1,602,000 -0.02(-0.19%)
Dec 19, 2006 10.73 10.76 10.65 10.76 1,705,600 +0.02(+0.14%)
Dec 18, 2006 10.88 10.88 10.73 10.74 1,479,600 -0.13(-1.24%)
Dec 15, 2006 10.92 10.96 10.87 10.88 2,351,200 +0.01(+0.07%)
Dec 14, 2006 10.84 10.92 10.79 10.87 1,735,600 +0.05(+0.49%)
Dec 13, 2006 10.84 10.86 10.76 10.82 1,417,600 +0.06(+0.58%)
Dec 12, 2006 10.79 10.80 10.69 10.76 1,967,600 -0.05(-0.46%)
Dec 11, 2006 10.84 10.85 10.77 10.80 1,368,400 -0.09(-0.83%)
Dec 08, 2006 10.73 10.91 10.73 10.89 1,190,800 +0.11(+0.97%)
Dec 07, 2006 10.80 10.88 10.78 10.79 1,418,000 +0.01(+0.09%)
Dec 06, 2006 10.80 10.84 10.77 10.78 1,390,000 -0.02(-0.21%)
Dec 05, 2006 10.82 10.86 10.77 10.80 2,092,400 -0.02(-0.16%)
Dec 04, 2006 10.72 10.85 10.70 10.82 1,910,000 +0.12(+1.07%)
Dec 01, 2006 10.65 10.72 10.62 10.71 2,018,000 +0.02(+0.14%)
Nov 30, 2006 10.55 10.71 10.53 10.69 1,808,000 +0.16(+1.57%)
Nov 29, 2006 10.32 10.53 10.32 10.53 1,579,200 +0.21(+2.01%)
Nov 28, 2006 10.40 10.42 10.26 10.32 2,476,800 -0.09(-0.84%)
Nov 27, 2006 10.55 10.60 10.36 10.40 1,219,200 -0.18(-1.72%)
Nov 24, 2006 10.56 10.67 10.56 10.59 360,000 -0.05(-0.49%)
Nov 22, 2006 10.62 10.70 10.57 10.64 918,800 +0.02(+0.14%)
Nov 21, 2006 10.56 10.65 10.56 10.62 2,210,800 +0.04(+0.38%)
Nov 20, 2006 10.62 10.68 10.54 10.59 2,339,600 +0.09(+0.81%)
Nov 17, 2006 10.43 10.51 10.38 10.50 1,698,800 +0.01(+0.12%)
Nov 16, 2006 10.50 10.54 10.46 10.49 1,245,600 -0.01(-0.12%)
Nov 15, 2006 10.53 10.60 10.47 10.50 1,596,800 -0.07(-0.64%)
Nov 14, 2006 10.54 10.60 10.45 10.57 1,186,400 +0.02(+0.21%)
Nov 13, 2006 10.47 10.57 10.42 10.54 1,734,000 +0.03(+0.24%)
Nov 10, 2006 10.49 10.55 10.47 10.52 1,439,200 +0.02(+0.21%)
Nov 09, 2006 10.45 10.59 10.43 10.50 1,573,600 +0.04(+0.43%)
Nov 08, 2006 10.40 10.50 10.37 10.45 1,420,400 +0.05(+0.50%)
Nov 07, 2006 10.50 10.52 10.37 10.40 1,304,400 -0.10(-0.93%)
Nov 06, 2006 10.41 10.56 10.41 10.50 1,993,200 +0.12(+1.16%)
Nov 03, 2006 10.40 10.47 10.32 10.38 1,398,800 +0.02(+0.19%)
Nov 02, 2006 10.33 10.41 10.27 10.36 1,582,400 +0.03(+0.29%)
Nov 01, 2006 10.40 10.50 10.30 10.33 1,609,200 -0.07(-0.67%)
Oct 31, 2006 10.39 10.44 10.27 10.40 2,060,400 +0.03(+0.24%)
Oct 30, 2006 10.27 10.45 10.27 10.37 1,560,000 +0.06(+0.56%)
Oct 27, 2006 10.26 10.45 10.22 10.31 2,065,200 +0.06(+0.59%)
Oct 26, 2006 10.36 10.38 10.04 10.26 3,972,400 -0.15(-1.44%)
Oct 25, 2006 10.51 10.52 10.31 10.40 1,974,400 -0.08(-0.72%)
Oct 24, 2006 10.38 10.49 10.38 10.48 1,508,800 +0.09(+0.82%)
Oct 23, 2006 10.39 10.43 10.35 10.39 1,966,000 +0.01(+0.07%)
Oct 20, 2006 10.53 10.53 10.37 10.39 2,010,000 -0.11(-1.07%)
Oct 19, 2006 10.44 10.57 10.40 10.50 1,417,200 +0.04(+0.43%)
Oct 18, 2006 10.52 10.65 10.40 10.46 3,053,600 -0.03(-0.31%)
Oct 17, 2006 10.67 10.67 10.45 10.49 2,204,800 -0.22(-2.05%)
Oct 16, 2006 10.64 10.76 10.64 10.71 1,348,800 +0.06(+0.59%)
Oct 13, 2006 10.58 10.68 10.55 10.64 1,870,000 +0.03(+0.26%)
Oct 12, 2006 10.50 10.62 10.46 10.62 1,419,200 +0.15(+1.48%)
Oct 11, 2006 10.35 10.48 10.29 10.46 1,409,200 +0.09(+0.82%)
Oct 10, 2006 10.34 10.39 10.25 10.38 727,600 +0.07(+0.68%)
Oct 09, 2006 10.29 10.38 10.29 10.31 935,200 -0.04(-0.43%)
Oct 06, 2006 10.34 10.43 10.20 10.35 1,195,200 -0.02(-0.17%)
Oct 05, 2006 10.10 10.38 10.10 10.37 1,656,800 +0.26(+2.57%)
Oct 04, 2006 10.09 10.12 9.990 10.11 1,910,400 +0.01(+0.10%)
Oct 03, 2006 10.00 10.16 9.918 10.10 1,542,400 +0.05(+0.52%)
Oct 02, 2006 10.11 10.15 10.02 10.05 1,017,200 -0.07(-0.64%)
Sep 29, 2006 10.21 10.25 10.11 10.11 1,504,400 -0.09(-0.86%)
Sep 28, 2006 10.24 10.26 10.16 10.20 1,697,600 -0.04(-0.37%)
Sep 27, 2006 10.31 10.43 10.21 10.24 1,610,000 -0.10(-1.02%)
Sep 26, 2006 10.11 10.37 10.07 10.34 1,693,600 +0.22(+2.17%)
Sep 25, 2006 10.32 10.32 9.950 10.12 2,116,800 +0.02(+0.22%)
Sep 22, 2006 10.19 10.24 10.04 10.10 981,200 -0.08(-0.81%)
Sep 21, 2006 10.31 10.38 10.17 10.18 1,652,000 -0.13(-1.26%)
Sep 20, 2006 10.16 10.38 10.16 10.31 1,504,400 +0.18(+1.80%)
Sep 19, 2006 10.23 10.26 10.09 10.13 1,495,200 -0.15(-1.46%)
Sep 18, 2006 10.34 10.40 10.24 10.28 1,610,800 +0.02(+0.22%)
Sep 15, 2006 10.44 10.44 10.23 10.26 2,631,200 +0.02(+0.15%)
Sep 14, 2006 10.13 10.26 10.11 10.24 1,958,400 +0.08(+0.76%)
Sep 13, 2006 10.13 10.20 10.06 10.16 1,249,200 +0.02(+0.20%)
Sep 12, 2006 9.988 10.17 9.985 10.14 2,669,600 +0.19(+1.88%)
Sep 11, 2006 9.950 9.992 9.675 9.957 2,271,200 -0.04(-0.43%)
Sep 08, 2006 9.918 10.03 9.918 10.00 1,916,400 +0.12(+1.19%)
Sep 07, 2006 9.875 9.943 9.812 9.883 1,310,800 -0.04(-0.38%)
Sep 06, 2006 10.03 10.03 9.895 9.920 2,896,800 -0.14(-1.39%)
Sep 05, 2006 10.11 10.11 10.05 10.06 1,552,800 -0.04(-0.35%)
Sep 01, 2006 10.16 10.16 9.990 10.10 1,568,400 +0.01(+0.10%)
Aug 31, 2006 10.00 10.11 9.945 10.09 1,479,200 +0.12(+1.26%)
Aug 30, 2006 9.985 10.01 9.925 9.960 1,633,600 -0.06(-0.57%)
Aug 29, 2006 9.970 10.04 9.885 10.02 1,332,800 +0.09(+0.88%)
Aug 28, 2006 9.963 9.963 9.800 9.930 1,532,400 -0.01(-0.13%)
Aug 25, 2006 9.720 9.963 9.720 9.943 1,404,000 +0.22(+2.29%)
Aug 24, 2006 9.670 9.750 9.637 9.720 1,245,600 +0.04(+0.47%)
Aug 23, 2006 9.783 9.815 9.650 9.675 1,641,200 -0.16(-1.68%)
Aug 22, 2006 9.787 9.848 9.758 9.840 954,400 +0.02(+0.23%)
Aug 21, 2006 9.863 9.898 9.768 9.818 1,141,200 -0.07(-0.68%)
Aug 18, 2006 9.912 9.970 9.835 9.885 1,043,200 -0.02(-0.15%)
Aug 17, 2006 9.928 9.957 9.860 9.900 1,144,000 -0.03(-0.28%)
Aug 16, 2006 9.725 9.928 9.725 9.928 1,237,200 +0.20(+2.08%)
Aug 15, 2006 9.662 9.765 9.600 9.725 1,290,400 +0.14(+1.46%)
Aug 14, 2006 9.625 9.748 9.565 9.585 1,175,200 +0.03(+0.29%)
Aug 11, 2006 9.713 9.765 9.550 9.557 1,077,600 -0.17(-1.70%)
Aug 10, 2006 9.500 9.742 9.475 9.723 2,205,600 +0.22(+2.34%)
Aug 09, 2006 9.697 9.748 9.500 9.500 1,660,000 -0.17(-1.78%)
Aug 08, 2006 9.713 9.850 9.602 9.672 1,988,800 -0.04(-0.39%)
Aug 07, 2006 9.672 9.773 9.598 9.710 1,566,800 -0.00(-0.05%)
Aug 04, 2006 9.805 9.855 9.625 9.715 2,620,800 -0.09(-0.94%)
Aug 03, 2006 9.520 9.830 9.463 9.807 2,486,400 +0.29(+3.05%)
Aug 02, 2006 9.460 9.630 9.402 9.518 3,061,600 +0.12(+1.28%)
Aug 01, 2006 9.525 9.562 9.367 9.398 3,909,600 -0.18(-1.85%)
Jul 31, 2006 9.585 9.678 9.547 9.575 2,686,800 -0.01(-0.10%)
Jul 28, 2006 9.645 9.725 9.512 9.585 2,840,000 -0.04(-0.44%)
Jul 27, 2006 9.875 9.887 9.512 9.627 4,146,800 +0.07(+0.73%)
Jul 26, 2006 9.450 9.560 9.312 9.557 3,770,400 +0.07(+0.76%)
Jul 25, 2006 9.352 9.537 9.335 9.485 2,210,400 +0.07(+0.80%)
Jul 24, 2006 9.238 9.440 9.133 9.410 1,958,400 +0.18(+1.89%)
Jul 21, 2006 9.300 9.348 9.098 9.235 2,580,800 -0.02(-0.16%)
Jul 20, 2006 9.500 9.523 9.250 9.250 2,377,200 -0.24(-2.50%)
Jul 19, 2006 9.242 9.555 9.287 9.488 3,153,600 +0.25(+2.68%)
Jul 18, 2006 8.975 9.283 8.963 9.240 4,370,400 +0.36(+4.05%)
Jul 17, 2006 8.887 8.898 8.803 8.880 2,369,600 -0.05(-0.53%)
Jul 14, 2006 8.850 8.935 8.758 8.928 3,530,000 +0.02(+0.20%)
Jul 13, 2006 9.072 9.072 8.860 8.910 3,976,800 -0.16(-1.79%)
Jul 12, 2006 8.960 9.175 8.960 9.072 2,938,400 +0.03(+0.30%)
Jul 11, 2006 9.080 9.107 8.940 9.045 3,785,200 -0.09(-0.99%)
Jul 10, 2006 9.065 9.172 9.025 9.135 1,901,600 +0.09(+0.97%)
Jul 07, 2006 9.190 9.215 8.990 9.047 2,170,400 -0.16(-1.71%)
Jul 06, 2006 9.190 9.305 9.150 9.205 2,369,200 +0.01(+0.05%)
Jul 05, 2006 9.190 9.240 9.047 9.200 3,547,600 -0.04(-0.43%)
Jul 03, 2006 9.285 9.300 9.170 9.240 1,994,400 -0.02(-0.22%)
Jun 30, 2006 9.285 9.325 9.205 9.260 3,718,400 +0.00(+0.05%)
Jun 29, 2006 9.000 9.293 8.985 9.255 2,706,400 +0.28(+3.09%)
Jun 28, 2006 9.008 9.037 8.938 8.977 1,716,400 +0.01(+0.11%)
Jun 27, 2006 9.025 9.107 8.950 8.967 2,363,600 -0.08(-0.88%)
Jun 26, 2006 9.075 9.082 8.967 9.047 2,775,600 +0.03(+0.30%)
Jun 23, 2006 9.025 9.105 8.975 9.020 2,466,400 -0.02(-0.25%)
Jun 22, 2006 8.975 9.060 8.825 9.043 3,894,800 +0.06(+0.67%)
Jun 21, 2006 8.787 9.148 8.787 8.982 6,451,600 +0.18(+2.07%)
Jun 20, 2006 8.750 8.842 8.688 8.800 2,546,400 +0.05(+0.60%)
Jun 19, 2006 8.963 8.977 8.598 8.748 3,964,800 -0.17(-1.93%)
Jun 16, 2006 8.967 8.980 8.770 8.920 3,100,800 -0.07(-0.78%)
Jun 15, 2006 8.805 8.992 8.795 8.990 2,979,200 +0.19(+2.10%)
Jun 14, 2006 8.750 8.912 8.675 8.805 4,097,200 +0.04(+0.46%)
Jun 13, 2006 8.680 8.887 8.540 8.765 5,615,600 +0.09(+1.01%)
Jun 12, 2006 8.947 8.965 8.652 8.678 2,246,000 -0.26(-2.91%)
Jun 09, 2006 9.023 9.043 8.812 8.938 2,228,800 -0.09(-1.00%)
Jun 08, 2006 8.920 9.060 8.717 9.027 3,913,600 +0.07(+0.81%)
Jun 07, 2006 8.995 9.037 8.910 8.955 4,140,800 -0.04(-0.47%)
Jun 06, 2006 8.988 9.070 8.893 8.998 4,522,000 -0.01(-0.08%)
Jun 05, 2006 9.295 9.330 8.975 9.005 3,005,600 -0.29(-3.17%)
Jun 02, 2006 9.328 9.352 9.068 9.300 4,570,400 -0.03(-0.29%)
Jun 01, 2006 9.355 9.375 9.232 9.328 4,587,200 -0.03(-0.29%)
May 31, 2006 9.193 9.402 9.193 9.355 4,942,000 +0.17(+1.88%)
May 30, 2006 9.242 9.287 9.100 9.182 3,286,000 -0.11(-1.13%)
May 26, 2006 9.375 9.375 9.185 9.287 4,400,000 +0.00(+0.00%)
May 25, 2006 9.500 9.515 9.105 9.287 5,756,400 +0.39(+4.38%)
May 24, 2006 8.800 8.902 8.613 8.898 5,138,000 +0.05(+0.51%)
May 23, 2006 8.965 9.152 8.850 8.852 3,873,200 -0.07(-0.78%)
May 22, 2006 8.990 9.012 8.768 8.922 3,184,000 -0.13(-1.44%)
May 19, 2006 9.012 9.160 8.967 9.053 3,951,600 +0.05(+0.58%)
May 18, 2006 9.085 9.143 8.977 9.000 2,568,000 -0.10(-1.04%)
May 17, 2006 9.158 9.180 9.028 9.095 4,078,800 -0.13(-1.44%)
May 16, 2006 9.312 9.385 9.075 9.227 2,244,800 -0.10(-1.10%)
May 15, 2006 9.470 9.473 9.225 9.330 3,195,200 -0.14(-1.45%)
May 12, 2006 9.387 9.540 9.352 9.467 5,841,600 +0.03(+0.32%)
May 11, 2006 9.650 9.700 9.410 9.438 6,393,200 -0.23(-2.40%)
May 10, 2006 9.662 9.690 9.540 9.670 3,088,400 -0.03(-0.31%)
May 09, 2006 9.672 9.715 9.617 9.700 3,208,800 +0.01(+0.15%)
May 08, 2006 9.725 9.850 9.660 9.685 2,514,800 -0.11(-1.10%)
May 05, 2006 9.957 9.975 9.768 9.793 4,040,800 -0.15(-1.56%)
May 04, 2006 9.637 9.963 9.600 9.947 9,420,000 +0.31(+3.22%)
May 03, 2006 9.375 9.690 9.363 9.637 6,231,600 +0.26(+2.83%)
May 02, 2006 9.490 9.525 9.325 9.373 5,226,400 -0.14(-1.47%)
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.