Ball Corp (NY: BLL )

85.39 USD -0.72 (-0.84%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 65.48 66.46 65.17 65.59 1,426,704 -1.22(-1.83%)
Apr 29, 2020 67.82 68.41 66.69 66.81 1,327,971 -0.20(-0.30%)
Apr 28, 2020 68.70 68.90 66.54 67.01 1,598,468 -0.56(-0.83%)
Apr 27, 2020 65.50 68.20 65.50 67.57 1,376,742 +2.30(+3.52%)
Apr 24, 2020 65.67 65.78 63.73 65.27 1,549,400 +0.37(+0.57%)
Apr 23, 2020 66.77 67.93 64.77 64.90 2,104,971 -1.72(-2.58%)
Apr 22, 2020 66.60 67.22 64.50 66.62 1,157,506 +1.08(+1.65%)
Apr 21, 2020 67.77 68.53 65.40 65.54 2,131,436 -3.00(-4.38%)
Apr 20, 2020 69.72 70.00 68.34 68.54 903,710 -1.66(-2.36%)
Apr 17, 2020 69.04 70.34 68.18 70.20 1,531,800 +2.40(+3.54%)
Apr 16, 2020 67.54 68.61 66.26 67.80 1,760,503 +0.16(+0.24%)
Apr 15, 2020 66.99 68.38 66.46 67.64 1,737,980 -0.32(-0.47%)
Apr 14, 2020 68.54 68.94 66.38 67.96 3,187,039 +0.64(+0.95%)
Apr 13, 2020 69.27 69.75 66.49 67.32 1,721,786 -2.62(-3.75%)
Apr 09, 2020 68.14 70.47 67.72 69.94 4,218,700 +2.35(+3.48%)
Apr 08, 2020 66.04 68.08 64.98 67.59 2,541,833 +1.73(+2.63%)
Apr 07, 2020 67.17 69.25 65.70 65.86 2,659,009 +0.24(+0.37%)
Apr 06, 2020 64.10 66.66 64.01 65.62 2,401,779 +3.45(+5.55%)
Apr 03, 2020 63.83 66.48 61.81 62.17 2,608,600 -2.39(-3.70%)
Apr 02, 2020 63.73 66.88 63.73 64.56 3,559,831 +0.39(+0.61%)
Apr 01, 2020 62.00 65.34 61.57 64.17 3,267,433 -0.49(-0.76%)
Mar 31, 2020 65.55 66.43 63.74 64.66 4,809,983 -1.33(-2.02%)
Mar 30, 2020 64.83 66.90 64.13 65.99 3,774,670 +1.61(+2.50%)
Mar 27, 2020 61.08 65.79 60.69 64.38 3,738,300 +1.82(+2.91%)
Mar 26, 2020 59.80 63.37 58.00 62.56 3,413,961 +6.54(+11.67%)
Mar 25, 2020 58.06 59.89 55.73 56.02 3,144,944 -2.20(-3.78%)
Mar 24, 2020 54.17 59.58 53.79 58.22 3,478,188 +6.28(+12.09%)
Mar 23, 2020 54.24 54.79 51.26 51.94 4,180,837 -2.95(-5.37%)
Mar 20, 2020 59.77 59.77 54.33 54.89 3,951,200 -5.22(-8.68%)
Mar 19, 2020 63.92 64.57 55.15 60.11 3,830,029 -4.34(-6.73%)
Mar 18, 2020 60.45 64.78 58.73 64.45 3,186,986 -0.18(-0.28%)
Mar 17, 2020 59.70 67.63 57.85 64.63 5,024,040 +6.20(+10.61%)
Mar 16, 2020 59.25 59.90 53.91 58.43 3,641,170 -5.41(-8.47%)
Mar 13, 2020 65.24 65.72 59.58 63.84 5,489,700 +0.66(+1.04%)
Mar 12, 2020 66.49 68.85 61.67 63.18 3,204,062 -6.58(-9.43%)
Mar 11, 2020 71.12 71.84 68.82 69.76 2,321,118 -3.20(-4.39%)
Mar 10, 2020 73.99 74.46 69.25 72.96 3,415,322 +0.45(+0.62%)
Mar 09, 2020 72.03 74.52 69.99 72.51 3,092,878 -3.54(-4.65%)
Mar 06, 2020 75.22 76.46 73.64 76.05 2,418,000 -0.98(-1.27%)
Mar 05, 2020 77.60 77.63 75.88 77.03 2,258,551 -1.53(-1.95%)
Mar 04, 2020 77.17 78.73 76.66 78.56 2,327,534 +2.41(+3.16%)
Mar 03, 2020 75.30 77.20 74.39 76.15 2,494,208 +0.98(+1.30%)
Mar 02, 2020 70.92 75.20 70.79 75.17 2,610,257 +4.71(+6.68%)
Feb 28, 2020 70.13 71.04 68.17 70.46 4,412,100 -1.55(-2.15%)
Feb 27, 2020 75.19 76.22 71.98 72.01 3,990,063 -3.66(-4.84%)
Feb 26, 2020 75.10 76.91 74.98 75.67 4,313,650 +1.14(+1.53%)
Feb 25, 2020 76.50 76.60 74.11 74.53 2,524,130 -1.84(-2.41%)
Feb 24, 2020 76.00 77.36 75.49 76.37 2,853,690 -0.49(-0.64%)
Feb 21, 2020 76.70 77.56 76.28 76.86 1,403,900 +0.26(+0.34%)
Feb 20, 2020 76.43 77.45 76.04 76.60 1,130,434 -0.41(-0.53%)
Feb 19, 2020 78.73 79.00 76.96 77.01 1,386,703 -1.03(-1.32%)
Feb 18, 2020 77.40 78.04 77.01 78.04 1,883,372 +0.82(+1.06%)
Feb 14, 2020 77.18 77.96 77.11 77.22 1,889,600 +0.05(+0.06%)
Feb 13, 2020 76.53 77.52 75.85 77.17 1,122,334 +0.64(+0.84%)
Feb 12, 2020 77.03 77.37 75.51 76.53 1,769,295 -1.11(-1.43%)
Feb 11, 2020 76.74 77.86 76.59 77.64 1,684,323 +0.92(+1.20%)
Feb 10, 2020 77.06 77.18 75.99 76.72 2,515,242 -0.20(-0.26%)
Feb 07, 2020 77.80 78.06 76.16 76.92 2,664,900 -1.08(-1.38%)
Feb 06, 2020 75.99 82.82 73.99 78.00 5,057,879 +1.37(+1.79%)
Feb 05, 2020 75.62 76.63 74.86 76.63 2,922,087 +1.62(+2.16%)
Feb 04, 2020 74.31 75.27 73.57 75.01 2,472,264 +0.86(+1.16%)
Feb 03, 2020 72.55 74.37 72.43 74.15 2,747,712 +1.97(+2.73%)
Jan 31, 2020 72.72 73.16 71.86 72.18 1,999,200 -0.92(-1.26%)
Jan 30, 2020 72.45 73.16 71.00 73.10 2,674,837 +0.51(+0.70%)
Jan 29, 2020 72.79 72.99 72.43 72.59 1,656,754 -0.08(-0.11%)
Jan 28, 2020 73.95 74.00 72.33 72.67 2,743,811 -1.29(-1.74%)
Jan 27, 2020 71.06 74.66 70.89 73.96 4,428,450 +2.03(+2.82%)
Jan 24, 2020 72.08 72.74 71.24 71.93 2,035,600 +0.06(+0.08%)
Jan 23, 2020 71.52 72.45 71.11 71.87 2,422,664 +0.02(+0.03%)
Jan 22, 2020 69.70 72.13 69.66 71.85 3,200,319 +2.59(+3.74%)
Jan 21, 2020 68.69 69.42 68.55 69.26 1,592,808 +0.02(+0.03%)
Jan 17, 2020 69.27 69.83 68.89 69.24 1,629,700 +0.06(+0.09%)
Jan 16, 2020 68.45 69.19 68.07 69.18 2,071,573 +0.97(+1.42%)
Jan 15, 2020 66.68 68.89 66.68 68.21 2,089,095 +1.66(+2.49%)
Jan 14, 2020 67.26 67.60 66.19 66.55 2,224,367 -0.95(-1.41%)
Jan 13, 2020 66.25 67.75 66.01 67.50 2,296,461 +1.23(+1.86%)
Jan 10, 2020 66.76 66.88 65.92 66.27 1,621,300 -0.45(-0.67%)
Jan 09, 2020 64.92 66.82 64.65 66.72 2,585,237 +2.25(+3.49%)
Jan 08, 2020 63.91 64.67 63.83 64.47 2,040,807 +0.55(+0.86%)
Jan 07, 2020 63.93 64.62 63.71 63.92 2,518,504 -0.25(-0.39%)
Jan 06, 2020 65.06 65.45 64.07 64.17 2,490,394 -0.60(-0.93%)
Jan 03, 2020 63.35 65.11 63.35 64.77 2,370,900 +0.89(+1.39%)
Jan 02, 2020 64.67 65.26 63.40 63.88 2,178,913 -0.79(-1.22%)
Dec 31, 2019 64.43 64.94 64.20 64.67 1,822,000 +0.23(+0.36%)
Dec 30, 2019 64.63 64.83 64.32 64.44 1,310,853 -0.25(-0.39%)
Dec 27, 2019 65.00 65.20 64.49 64.69 1,366,000 -0.22(-0.34%)
Dec 26, 2019 65.21 65.36 64.22 64.91 1,343,370 -0.32(-0.49%)
Dec 24, 2019 65.25 65.61 65.02 65.23 741,800 -0.02(-0.03%)
Dec 23, 2019 65.31 65.41 64.46 65.25 2,103,135 +0.07(+0.11%)
Dec 20, 2019 64.10 65.42 63.82 65.18 4,150,400 +1.46(+2.29%)
Dec 19, 2019 64.50 64.93 63.49 63.72 2,377,747 -0.68(-1.06%)
Dec 18, 2019 64.03 64.77 63.66 64.40 2,150,153 +0.21(+0.33%)
Dec 17, 2019 63.75 64.77 63.75 64.19 1,727,471 +0.22(+0.34%)
Dec 16, 2019 63.64 64.41 63.30 63.97 1,716,373 +0.63(+0.99%)
Dec 13, 2019 63.37 64.99 63.15 63.34 2,352,300 -0.07(-0.11%)
Dec 12, 2019 63.79 64.55 63.10 63.41 2,216,570 -0.46(-0.72%)
Dec 11, 2019 64.00 64.15 63.11 63.87 1,923,016 -0.04(-0.06%)
Dec 10, 2019 64.17 64.38 63.46 63.91 1,636,063 -0.22(-0.34%)
Dec 09, 2019 62.87 64.91 62.44 64.13 2,603,814 +0.58(+0.91%)
Dec 06, 2019 66.80 66.80 63.02 63.55 4,136,900 -2.59(-3.92%)
Dec 05, 2019 66.00 66.58 65.35 66.14 1,487,109 +0.39(+0.59%)
Dec 04, 2019 66.74 66.85 65.72 65.75 1,445,681 -0.69(-1.04%)
Dec 03, 2019 65.59 66.56 65.50 66.44 1,982,085 +0.65(+0.99%)
Dec 02, 2019 66.50 66.63 65.37 65.79 1,411,846 -0.27(-0.41%)
Nov 29, 2019 66.28 66.54 65.51 66.06 668,800 -0.49(-0.74%)
Nov 27, 2019 66.70 67.21 66.27 66.55 1,283,600 +0.05(+0.08%)
Nov 26, 2019 65.12 66.77 64.78 66.50 1,671,484 +1.53(+2.35%)
Nov 25, 2019 65.91 66.12 64.65 64.97 2,619,301 -0.76(-1.16%)
Nov 22, 2019 66.47 66.61 65.60 65.73 1,146,800 -0.43(-0.65%)
Nov 21, 2019 67.35 67.42 66.06 66.16 1,868,001 -1.28(-1.90%)
Nov 20, 2019 66.82 68.00 66.78 67.44 1,486,258 +0.19(+0.28%)
Nov 19, 2019 67.50 68.02 66.98 67.25 2,211,069 -0.34(-0.50%)
Nov 18, 2019 65.42 67.61 65.41 67.59 3,636,720 +1.99(+3.03%)
Nov 15, 2019 65.88 66.05 65.39 65.60 1,360,400 -0.14(-0.21%)
Nov 14, 2019 64.74 65.90 64.71 65.74 1,638,343 +0.61(+0.94%)
Nov 13, 2019 64.81 66.16 64.51 65.13 1,774,577 +0.76(+1.18%)
Nov 12, 2019 64.41 64.75 63.53 64.37 1,876,589 -0.17(-0.26%)
Nov 11, 2019 64.17 65.17 64.00 64.54 1,180,195 -0.11(-0.17%)
Nov 08, 2019 65.29 65.75 64.19 64.65 1,904,900 -0.42(-0.65%)
Nov 07, 2019 66.73 66.91 64.85 65.07 3,782,902 -1.59(-2.39%)
Nov 06, 2019 64.71 66.78 64.63 66.66 2,756,995 +1.95(+3.01%)
Nov 05, 2019 66.26 66.93 64.46 64.71 3,982,923 -1.84(-2.76%)
Nov 04, 2019 68.58 68.68 66.35 66.55 2,684,040 -1.81(-2.65%)
Nov 01, 2019 69.83 70.37 68.01 68.36 3,905,300 -1.61(-2.30%)
Oct 31, 2019 73.57 74.75 68.84 69.97 5,008,968 -3.99(-5.39%)
Oct 30, 2019 72.63 74.39 72.41 73.96 2,473,300 +1.22(+1.68%)
Oct 29, 2019 71.25 73.19 71.18 72.74 1,698,641 +1.40(+1.96%)
Oct 28, 2019 72.40 72.40 71.28 71.34 2,202,026 -0.57(-0.79%)
Oct 25, 2019 71.73 72.31 71.18 71.91 1,346,100 +0.11(+0.15%)
Oct 24, 2019 71.27 72.57 71.27 71.80 1,382,581 +0.72(+1.01%)
Oct 23, 2019 71.03 72.03 70.68 71.08 1,772,144 +0.23(+0.32%)
Oct 22, 2019 72.13 73.14 70.83 70.85 1,584,689 -1.44(-1.99%)
Oct 21, 2019 74.36 74.36 71.75 72.29 1,965,680 -1.82(-2.46%)
Oct 18, 2019 74.04 74.83 72.86 74.11 2,081,700 +0.24(+0.32%)
Oct 17, 2019 72.36 74.91 72.18 73.87 2,395,800 +1.29(+1.78%)
Oct 16, 2019 72.31 72.58 71.16 72.58 1,855,762 +0.42(+0.58%)
Oct 15, 2019 73.28 73.58 72.11 72.16 1,924,379 -0.76(-1.04%)
Oct 14, 2019 73.36 73.46 72.53 72.92 1,278,003 +0.31(+0.43%)
Oct 11, 2019 73.31 73.86 72.53 72.61 2,188,000 -0.23(-0.32%)
Oct 10, 2019 72.03 73.11 71.37 72.84 1,655,796 +0.57(+0.79%)
Oct 09, 2019 71.99 72.98 71.83 72.27 1,711,704 +0.86(+1.20%)
Oct 08, 2019 71.79 72.27 70.73 71.41 1,648,179 -1.04(-1.44%)
Oct 07, 2019 72.41 73.16 71.88 72.45 1,600,615 -0.28(-0.38%)
Oct 04, 2019 71.92 73.38 71.86 72.73 2,224,700 +1.09(+1.52%)
Oct 03, 2019 70.88 72.26 70.43 71.64 1,702,206 +0.82(+1.16%)
Oct 02, 2019 71.30 71.79 69.62 70.82 3,338,537 -1.29(-1.79%)
Oct 01, 2019 72.97 73.16 71.88 72.11 2,101,381 -0.70(-0.96%)
Sep 30, 2019 72.79 73.12 72.48 72.81 2,936,992 +0.02(+0.03%)
Sep 27, 2019 74.44 74.88 72.66 72.79 2,346,900 -1.68(-2.26%)
Sep 26, 2019 74.30 75.16 73.75 74.47 2,065,246 +0.97(+1.32%)
Sep 25, 2019 74.60 74.82 72.83 73.50 2,929,989 -1.22(-1.63%)
Sep 24, 2019 75.01 75.82 74.50 74.72 2,479,363 +0.24(+0.32%)
Sep 23, 2019 74.00 74.85 73.62 74.48 1,986,621 +0.64(+0.87%)
Sep 20, 2019 74.51 75.06 73.81 73.84 3,766,000 -0.44(-0.59%)
Sep 19, 2019 74.26 74.73 73.65 74.28 1,792,504 -0.23(-0.31%)
Sep 18, 2019 75.00 75.23 73.56 74.51 2,183,890 -0.49(-0.65%)
Sep 17, 2019 72.49 75.19 72.20 75.00 2,820,041 +2.80(+3.88%)
Sep 16, 2019 72.76 73.23 72.19 72.20 1,824,847 -0.53(-0.73%)
Sep 13, 2019 73.11 73.35 71.93 72.73 2,414,600 -0.63(-0.86%)
Sep 12, 2019 72.46 74.67 72.33 73.36 3,284,683 +1.48(+2.06%)
Sep 11, 2019 71.44 72.26 70.76 71.88 4,790,448 -0.01(-0.01%)
Sep 10, 2019 73.92 74.09 71.30 71.89 6,394,234 -3.18(-4.24%)
Sep 09, 2019 78.28 78.36 74.60 75.07 3,770,612 -3.23(-4.13%)
Sep 06, 2019 78.71 79.22 78.12 78.30 2,212,500 -0.41(-0.52%)
Sep 05, 2019 81.25 81.88 78.68 78.71 2,103,479 -2.07(-2.56%)
Sep 04, 2019 80.55 80.85 80.03 80.78 1,321,113 +0.85(+1.06%)
Sep 03, 2019 80.00 80.30 79.46 79.93 1,241,835 -0.48(-0.60%)
Aug 30, 2019 80.75 80.97 79.95 80.41 1,911,000 -0.02(-0.02%)
Aug 29, 2019 79.82 80.68 79.47 80.43 923,697 +1.16(+1.46%)
Aug 28, 2019 78.79 79.29 77.80 79.27 1,982,205 +0.25(+0.32%)
Aug 27, 2019 79.18 80.00 78.99 79.02 1,984,643 +0.26(+0.33%)
Aug 26, 2019 78.41 79.15 78.21 78.76 1,556,500 +0.56(+0.72%)
Aug 23, 2019 79.62 80.00 77.88 78.20 1,932,300 -1.56(-1.96%)
Aug 22, 2019 79.78 80.26 79.21 79.76 1,433,230 +0.03(+0.04%)
Aug 21, 2019 79.55 80.49 79.21 79.73 1,719,226 +0.54(+0.68%)
Aug 20, 2019 79.51 80.29 79.05 79.19 1,932,287 -0.55(-0.69%)
Aug 19, 2019 80.04 80.66 79.67 79.74 1,604,586 +0.11(+0.14%)
Aug 16, 2019 78.42 79.77 78.24 79.63 1,701,500 +1.63(+2.09%)
Aug 15, 2019 76.99 78.60 76.79 78.00 1,738,286 +1.15(+1.50%)
Aug 14, 2019 78.31 78.85 76.53 76.85 2,739,913 -2.44(-3.08%)
Aug 13, 2019 76.90 79.46 76.69 79.29 2,372,920 +2.45(+3.19%)
Aug 12, 2019 77.34 77.36 76.25 76.84 1,150,894 -0.62(-0.80%)
Aug 09, 2019 76.12 77.88 76.08 77.46 1,643,800 +1.38(+1.81%)
Aug 08, 2019 75.29 76.64 75.29 76.08 2,102,163 +0.79(+1.05%)
Aug 07, 2019 73.42 75.36 72.93 75.29 1,810,015 +1.34(+1.81%)
Aug 06, 2019 73.96 74.92 73.50 73.95 2,384,370 +0.70(+0.96%)
Aug 05, 2019 73.25 73.96 72.95 73.25 2,466,158 -1.48(-1.98%)
Aug 02, 2019 74.24 75.12 73.59 74.73 2,848,100 -0.01(-0.01%)
Aug 01, 2019 71.42 76.28 71.00 74.74 3,521,443 +3.26(+4.56%)
Jul 31, 2019 72.58 72.73 71.00 71.48 2,916,341 -1.30(-1.79%)
Jul 30, 2019 72.18 72.93 71.99 72.78 1,589,185 +0.50(+0.69%)
Jul 29, 2019 72.09 72.40 71.63 72.28 1,791,815 +0.14(+0.19%)
Jul 26, 2019 71.50 72.36 71.38 72.14 1,897,600 +0.85(+1.19%)
Jul 25, 2019 72.11 72.42 71.17 71.29 1,452,567 -0.74(-1.03%)
Jul 24, 2019 71.74 72.30 71.53 72.03 1,191,892 +0.25(+0.35%)
Jul 23, 2019 71.53 72.00 71.21 71.78 1,073,991 +0.67(+0.94%)
Jul 22, 2019 70.70 71.40 70.48 71.11 1,169,931 +0.41(+0.58%)
Jul 19, 2019 71.15 71.31 70.53 70.70 2,067,500 -0.20(-0.28%)
Jul 18, 2019 67.93 70.94 67.59 70.90 3,391,529 +2.39(+3.49%)
Jul 17, 2019 69.23 69.52 68.51 68.51 1,645,407 -0.56(-0.81%)
Jul 16, 2019 69.47 69.56 68.82 69.07 2,336,097 -0.22(-0.32%)
Jul 15, 2019 69.76 70.10 69.13 69.29 1,880,659 -0.71(-1.01%)
Jul 12, 2019 71.15 71.30 69.46 70.00 1,601,700 -1.15(-1.62%)
Jul 11, 2019 70.43 71.34 70.09 71.15 1,802,018 +0.72(+1.02%)
Jul 10, 2019 71.00 71.51 70.29 70.43 2,241,925 -0.49(-0.69%)
Jul 09, 2019 70.25 70.93 70.04 70.92 1,680,747 +0.32(+0.45%)
Jul 08, 2019 71.17 71.53 70.45 70.60 1,988,935 -1.17(-1.63%)
Jul 05, 2019 71.74 72.00 70.94 71.77 1,497,800 -0.48(-0.66%)
Jul 03, 2019 71.90 72.34 71.67 72.25 1,320,500 +0.69(+0.96%)
Jul 02, 2019 70.41 71.59 70.26 71.56 3,204,665 +1.30(+1.85%)
Jul 01, 2019 70.58 71.32 69.63 70.26 2,294,529 +0.27(+0.39%)
Jun 28, 2019 68.12 70.38 68.06 69.99 10,224,000 +1.89(+2.78%)
Jun 27, 2019 67.84 68.37 67.55 68.10 2,557,768 +0.35(+0.52%)
Jun 26, 2019 68.15 68.15 66.89 67.75 2,279,284 -0.31(-0.46%)
Jun 25, 2019 67.52 68.20 67.29 68.06 2,401,421 +0.88(+1.31%)
Jun 24, 2019 67.12 67.68 66.86 67.18 2,807,303 +0.10(+0.15%)
Jun 21, 2019 67.29 67.30 66.46 67.08 2,237,800 -0.17(-0.25%)
Jun 20, 2019 67.23 67.35 66.69 67.25 1,537,296 +0.59(+0.89%)
Jun 19, 2019 66.67 66.80 66.00 66.66 1,920,922 +0.21(+0.32%)
Jun 18, 2019 65.85 66.99 65.40 66.45 2,167,896 +1.13(+1.73%)
Jun 17, 2019 65.59 65.79 65.28 65.32 1,130,436 -0.09(-0.14%)
Jun 14, 2019 65.09 65.57 64.71 65.41 1,933,300 +0.49(+0.75%)
Jun 13, 2019 66.79 66.83 64.52 64.92 2,046,808 -1.68(-2.52%)
Jun 12, 2019 66.53 66.79 66.26 66.60 1,150,750 +0.16(+0.24%)
Jun 11, 2019 66.50 66.65 65.85 66.44 2,053,316 +0.12(+0.18%)
Jun 10, 2019 66.19 66.52 65.78 66.32 2,020,135 +0.42(+0.64%)
Jun 07, 2019 65.94 66.39 65.69 65.90 2,065,700 +0.24(+0.37%)
Jun 06, 2019 64.36 65.73 64.34 65.66 2,918,802 +1.21(+1.88%)
Jun 05, 2019 63.80 64.63 63.58 64.45 3,256,870 +1.36(+2.16%)
Jun 04, 2019 62.31 63.09 61.98 63.09 2,490,925 +1.04(+1.68%)
Jun 03, 2019 61.50 62.16 61.17 62.05 2,290,345 +0.66(+1.08%)
May 31, 2019 60.06 61.43 60.06 61.39 2,530,300 +0.35(+0.57%)
May 30, 2019 60.40 61.09 60.20 61.04 2,379,075 +0.54(+0.89%)
May 29, 2019 60.75 61.06 60.26 60.50 2,238,874 -0.70(-1.14%)
May 28, 2019 61.41 61.48 61.01 61.20 2,728,456 -0.15(-0.24%)
May 24, 2019 61.40 61.52 61.18 61.35 1,368,900 +0.30(+0.49%)
May 23, 2019 61.18 61.22 60.56 61.05 2,591,388 -0.45(-0.73%)
May 22, 2019 62.54 62.54 61.41 61.50 2,827,590 -0.90(-1.44%)
May 21, 2019 62.32 62.76 61.95 62.40 1,946,695 +0.36(+0.58%)
May 20, 2019 62.19 62.47 61.92 62.04 2,935,806 -0.53(-0.85%)
May 17, 2019 62.00 63.21 61.85 62.57 1,786,200 +0.00(+0.00%)
May 16, 2019 62.73 63.27 62.51 62.57 2,214,714 +0.06(+0.10%)
May 15, 2019 63.24 63.72 62.36 62.51 2,689,285 -0.93(-1.47%)
May 14, 2019 64.68 65.31 63.43 63.44 2,767,410 -0.97(-1.51%)
May 13, 2019 63.25 64.91 63.22 64.41 2,883,692 +0.10(+0.16%)
May 10, 2019 62.39 64.64 62.39 64.31 3,499,100 +1.94(+3.11%)
May 09, 2019 61.44 62.40 61.21 62.37 1,282,394 +0.42(+0.68%)
May 08, 2019 61.84 62.39 61.54 61.95 1,902,138 -0.02(-0.03%)
May 07, 2019 61.52 62.44 61.41 61.97 2,521,621 +0.02(+0.03%)
May 06, 2019 60.78 62.16 60.58 61.95 3,294,818 +0.41(+0.67%)
May 03, 2019 60.10 61.76 60.09 61.54 2,416,400 +1.54(+2.57%)
May 02, 2019 57.67 60.07 56.39 60.00 3,053,984 +1.33(+2.27%)
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.