Ball Corp (NY: BLL )

91.01 USD +0.46 (+0.51%)
Official Closing Price Updated: 7:26 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 22.38 22.46 22.30 22.34 2,490,796 -0.03(-0.11%)
Nov 29, 2012 22.40 22.50 22.19 22.37 1,450,858 +0.00(+0.00%)
Nov 28, 2012 22.26 22.39 22.13 22.37 1,761,898 +0.05(+0.25%)
Nov 27, 2012 22.32 22.40 22.08 22.32 2,134,640 -0.07(-0.33%)
Nov 26, 2012 22.33 22.41 22.12 22.39 2,316,332 -0.15(-0.64%)
Nov 23, 2012 22.41 22.54 22.26 22.54 722,436 +0.23(+1.03%)
Nov 21, 2012 22.38 22.45 22.16 22.30 1,431,720 -0.07(-0.31%)
Nov 20, 2012 22.30 22.39 22.14 22.38 2,441,454 +0.05(+0.22%)
Nov 19, 2012 21.82 22.44 21.68 22.33 3,337,128 +0.66(+3.02%)
Nov 16, 2012 21.58 21.68 21.31 21.67 5,891,466 +0.05(+0.23%)
Nov 15, 2012 21.50 21.80 21.50 21.62 2,329,308 +0.12(+0.56%)
Nov 14, 2012 21.67 21.88 21.50 21.50 1,928,850 -0.18(-0.85%)
Nov 13, 2012 21.76 22.00 21.66 21.68 1,869,108 -0.17(-0.76%)
Nov 12, 2012 21.95 22.02 21.80 21.85 1,240,118 -0.07(-0.34%)
Nov 09, 2012 21.75 22.17 21.63 21.92 1,958,530 +0.16(+0.74%)
Nov 08, 2012 21.99 22.05 21.76 21.76 1,541,280 -0.22(-0.98%)
Nov 07, 2012 21.90 22.11 21.60 21.98 2,111,620 -0.03(-0.16%)
Nov 06, 2012 21.68 22.04 21.61 22.01 1,762,360 +0.41(+1.90%)
Nov 05, 2012 21.55 21.64 21.42 21.61 1,778,666 -0.09(-0.39%)
Nov 02, 2012 21.80 21.88 21.61 21.69 1,486,212 -0.02(-0.12%)
Nov 01, 2012 21.39 21.73 21.36 21.71 1,411,780 +0.30(+1.40%)
Oct 31, 2012 21.45 21.68 21.25 21.42 1,242,678 +0.01(+0.05%)
Oct 26, 2012 21.29 21.41 21.41 21.41 2,103,400 +0.16(+0.73%)
Oct 25, 2012 21.50 21.50 21.12 21.25 1,714,858 +0.29(+1.36%)
Oct 24, 2012 21.09 21.12 20.85 20.96 1,318,156 -0.04(-0.17%)
Oct 23, 2012 21.07 21.11 20.89 21.00 1,131,480 -0.33(-1.55%)
Oct 19, 2012 21.48 21.50 21.24 21.33 1,294,746 -0.15(-0.68%)
Oct 18, 2012 21.39 21.55 21.23 21.48 1,356,790 -0.04(-0.19%)
Oct 17, 2012 21.25 21.61 21.15 21.51 1,321,740 +0.32(+1.51%)
Oct 16, 2012 20.96 21.24 20.92 21.20 1,172,684 +0.31(+1.48%)
Oct 15, 2012 20.66 20.90 20.57 20.89 1,065,330 +0.23(+1.11%)
Oct 12, 2012 20.72 20.75 20.55 20.66 1,651,492 -0.10(-0.48%)
Oct 11, 2012 20.89 20.89 20.71 20.75 1,482,166 -0.02(-0.10%)
Oct 10, 2012 20.97 21.02 20.71 20.77 2,122,106 -0.35(-1.68%)
Oct 09, 2012 21.36 21.43 21.13 21.13 1,026,544 -0.20(-0.96%)
Oct 08, 2012 21.36 21.39 21.32 21.33 1,124,226 -0.06(-0.28%)
Oct 05, 2012 21.49 21.73 21.39 21.39 1,390,084 +0.02(+0.09%)
Oct 04, 2012 21.39 21.50 21.33 21.38 770,788 +0.09(+0.45%)
Oct 03, 2012 21.14 21.39 21.01 21.28 818,434 +0.19(+0.88%)
Oct 02, 2012 21.20 21.25 21.01 21.09 1,096,590 -0.14(-0.66%)
Oct 01, 2012 21.25 21.38 21.13 21.24 1,981,062 +0.08(+0.38%)
Sep 28, 2012 21.08 21.24 20.98 21.16 1,392,022 -0.02(-0.09%)
Sep 27, 2012 21.38 21.40 21.01 21.17 1,294,650 +0.02(+0.12%)
Sep 26, 2012 21.11 21.17 20.83 21.15 1,619,284 +0.04(+0.19%)
Sep 25, 2012 21.32 21.42 21.11 21.11 1,291,702 -0.19(-0.89%)
Sep 24, 2012 21.20 21.48 21.14 21.30 1,074,864 +0.04(+0.21%)
Sep 21, 2012 21.55 21.58 21.24 21.25 1,976,204 -0.09(-0.40%)
Sep 20, 2012 21.37 21.43 21.25 21.34 1,768,094 -0.15(-0.67%)
Sep 19, 2012 21.56 21.60 21.35 21.49 1,925,578 -0.07(-0.35%)
Sep 18, 2012 21.55 21.61 21.37 21.56 1,651,510 -0.02(-0.07%)
Sep 17, 2012 21.60 21.67 21.50 21.58 1,241,074 -0.06(-0.30%)
Sep 14, 2012 21.80 21.86 21.58 21.64 2,156,634 -0.13(-0.60%)
Sep 13, 2012 21.50 21.89 21.45 21.77 1,689,022 +0.26(+1.19%)
Sep 12, 2012 21.42 21.61 21.28 21.51 2,764,344 +0.04(+0.19%)
Sep 11, 2012 21.43 21.55 21.35 21.48 956,128 +0.13(+0.61%)
Sep 10, 2012 21.30 21.50 21.27 21.34 1,055,978 -0.04(-0.21%)
Sep 07, 2012 21.43 21.47 21.34 21.39 968,586 +0.04(+0.21%)
Sep 06, 2012 21.20 21.42 21.20 21.34 1,249,624 +0.25(+1.21%)
Sep 05, 2012 20.91 21.20 20.84 21.09 1,588,376 +0.20(+0.96%)
Sep 04, 2012 21.08 21.08 20.76 20.89 1,299,036 -0.20(-0.92%)
Aug 31, 2012 21.00 21.24 21.00 21.08 1,661,350 +0.18(+0.86%)
Aug 30, 2012 20.84 20.99 20.80 20.91 1,270,696 -0.04(-0.17%)
Aug 29, 2012 20.87 20.99 20.83 20.94 1,046,526 -0.03(-0.17%)
Aug 27, 2012 21.07 21.13 20.96 20.98 769,898 -0.09(-0.43%)
Aug 24, 2012 21.04 21.11 20.96 21.07 859,796 -0.02(-0.09%)
Aug 23, 2012 21.37 21.37 21.06 21.08 1,017,910 -0.30(-1.38%)
Aug 22, 2012 21.17 21.40 21.08 21.38 1,601,764 +0.16(+0.78%)
Aug 21, 2012 21.44 21.49 21.17 21.21 1,154,800 -0.24(-1.12%)
Aug 20, 2012 21.50 21.60 21.33 21.45 933,716 -0.08(-0.35%)
Aug 17, 2012 21.64 21.70 21.49 21.53 1,452,822 -0.04(-0.19%)
Aug 16, 2012 21.30 21.63 21.26 21.57 1,412,196 +0.24(+1.15%)
Aug 15, 2012 20.98 21.39 20.95 21.33 2,027,158 +0.32(+1.52%)
Aug 14, 2012 21.08 21.12 20.98 21.00 1,272,542 -0.01(-0.02%)
Aug 13, 2012 20.95 21.03 20.89 21.01 782,436 +0.01(+0.02%)
Aug 10, 2012 20.82 21.01 20.70 21.00 946,892 +0.14(+0.67%)
Aug 09, 2012 20.67 20.95 20.67 20.86 1,112,658 +0.16(+0.75%)
Aug 08, 2012 20.55 20.90 20.42 20.71 2,410,722 -0.06(-0.29%)
Aug 07, 2012 20.70 20.89 20.48 20.77 1,803,252 +0.14(+0.68%)
Aug 06, 2012 20.57 20.73 20.54 20.63 1,231,136 +0.08(+0.39%)
Aug 03, 2012 20.11 20.64 20.11 20.55 2,029,936 +0.75(+3.79%)
Aug 02, 2012 20.06 20.14 19.67 19.80 2,487,034 -0.42(-2.08%)
Aug 01, 2012 20.77 20.79 20.19 20.22 2,648,736 -0.56(-2.69%)
Jul 31, 2012 20.92 21.00 20.77 20.78 1,477,754 -0.17(-0.81%)
Jul 30, 2012 20.92 20.99 20.73 20.95 1,449,548 +0.01(+0.02%)
Jul 27, 2012 20.61 21.02 20.45 20.95 2,481,568 +0.46(+2.27%)
Jul 26, 2012 21.05 21.25 20.29 20.48 3,100,294 +0.22(+1.06%)
Jul 25, 2012 20.51 20.51 20.14 20.26 2,100,670 -0.15(-0.73%)
Jul 24, 2012 20.62 20.73 20.25 20.42 1,531,358 -0.25(-1.23%)
Jul 23, 2012 20.58 20.75 20.42 20.67 976,174 -0.21(-1.03%)
Jul 20, 2012 21.00 21.02 20.79 20.89 1,555,670 -0.27(-1.28%)
Jul 19, 2012 20.82 21.18 20.77 21.16 2,066,262 +0.40(+1.93%)
Jul 18, 2012 20.61 20.77 20.58 20.75 1,698,504 +0.06(+0.31%)
Jul 17, 2012 20.61 20.74 20.48 20.69 1,409,516 +0.19(+0.93%)
Jul 16, 2012 20.66 20.66 20.39 20.50 1,670,158 -0.11(-0.56%)
Jul 13, 2012 20.11 20.70 20.07 20.61 2,008,762 +0.59(+2.95%)
Jul 12, 2012 20.11 20.13 19.84 20.02 1,700,080 -0.17(-0.82%)
Jul 11, 2012 20.35 20.36 20.04 20.19 2,186,026 -0.20(-0.98%)
Jul 10, 2012 20.36 20.51 20.21 20.39 2,398,880 +0.15(+0.74%)
Jul 09, 2012 20.30 20.37 20.07 20.24 1,365,400 -0.05(-0.25%)
Jul 06, 2012 20.25 20.37 20.22 20.29 1,046,934 -0.11(-0.56%)
Jul 05, 2012 20.45 20.56 20.40 20.41 1,224,754 -0.12(-0.58%)
Jul 03, 2012 20.24 20.52 20.21 20.52 926,878 +0.26(+1.31%)
Jul 02, 2012 20.55 20.61 20.12 20.26 2,059,324 -0.26(-1.29%)
Jun 29, 2012 20.62 20.71 20.45 20.52 2,287,996 +0.24(+1.18%)
Jun 28, 2012 19.99 20.31 19.92 20.29 1,683,928 +0.21(+1.02%)
Jun 27, 2012 20.02 20.17 19.96 20.08 1,857,746 +0.07(+0.32%)
Jun 26, 2012 20.19 20.24 19.88 20.01 2,457,324 -0.19(-0.94%)
Jun 25, 2012 20.50 20.50 20.18 20.20 1,598,002 -0.62(-2.95%)
Jun 22, 2012 20.80 20.91 20.63 20.82 1,254,286 +0.08(+0.39%)
Jun 21, 2012 21.21 21.26 20.68 20.74 1,578,340 -0.48(-2.26%)
Jun 20, 2012 21.36 21.36 21.08 21.22 2,007,518 -0.14(-0.63%)
Jun 19, 2012 21.35 21.46 21.29 21.36 1,415,174 +0.11(+0.52%)
Jun 18, 2012 21.26 21.32 21.10 21.25 2,065,624 -0.13(-0.61%)
Jun 15, 2012 20.86 21.44 20.86 21.38 4,153,766 +0.59(+2.86%)
Jun 14, 2012 20.58 20.89 20.54 20.78 1,663,684 +0.23(+1.12%)
Jun 13, 2012 20.54 20.67 20.42 20.55 3,112,610 -0.04(-0.17%)
Jun 12, 2012 20.45 20.60 20.28 20.58 1,758,308 +0.20(+1.01%)
Jun 11, 2012 20.68 20.79 20.37 20.38 1,750,912 -0.20(-0.95%)
Jun 08, 2012 20.08 20.59 19.95 20.58 2,487,076 +0.41(+2.01%)
Jun 07, 2012 20.44 20.55 20.14 20.17 1,763,154 -0.11(-0.54%)
Jun 06, 2012 19.95 20.28 19.95 20.28 1,691,976 +0.44(+2.19%)
Jun 05, 2012 19.66 19.90 19.57 19.84 1,702,678 +0.07(+0.38%)
Jun 04, 2012 19.67 19.80 19.49 19.77 2,739,264 +0.10(+0.53%)
Jun 01, 2012 19.69 19.83 19.59 19.67 2,008,692 -0.32(-1.60%)
May 31, 2012 19.95 20.05 19.68 19.99 3,867,442 -0.01(-0.07%)
May 30, 2012 20.01 20.14 19.96 20.00 2,928,720 -0.18(-0.89%)
May 29, 2012 20.05 20.25 20.00 20.18 2,034,848 +0.24(+1.20%)
May 25, 2012 19.98 20.05 19.89 19.94 1,926,136 +0.01(+0.05%)
May 24, 2012 19.77 19.93 19.73 19.93 2,382,940 +0.17(+0.83%)
May 23, 2012 19.44 19.80 19.24 19.76 1,811,884 +0.23(+1.20%)
May 22, 2012 19.68 19.77 19.45 19.53 2,027,086 -0.10(-0.53%)
May 21, 2012 19.33 19.64 19.20 19.64 1,964,334 +0.31(+1.58%)
May 18, 2012 19.63 19.63 19.28 19.33 1,765,776 -0.12(-0.59%)
May 17, 2012 19.95 19.99 19.45 19.45 2,334,298 -0.51(-2.53%)
May 16, 2012 20.20 20.24 19.91 19.95 2,850,616 -0.22(-1.09%)
May 15, 2012 20.20 20.34 20.13 20.17 1,609,122 -0.07(-0.35%)
May 14, 2012 20.30 20.37 20.20 20.24 1,739,150 -0.24(-1.17%)
May 11, 2012 20.48 20.62 20.44 20.48 1,177,590 -0.15(-0.73%)
May 10, 2012 20.57 20.67 20.42 20.63 2,224,520 +0.17(+0.86%)
May 09, 2012 20.27 20.66 20.24 20.45 2,107,672 -0.00(-0.02%)
May 08, 2012 20.32 20.48 20.02 20.46 3,139,740 +0.00(+0.00%)
May 07, 2012 20.34 20.49 20.31 20.46 1,592,928 +0.08(+0.39%)
May 04, 2012 20.70 20.71 20.36 20.38 2,501,654 -0.35(-1.66%)
May 03, 2012 20.73 20.92 20.67 20.73 2,414,548 -0.01(-0.05%)
May 02, 2012 20.77 20.83 20.67 20.74 3,384,342 -0.18(-0.86%)
May 01, 2012 20.88 21.11 20.86 20.92 2,150,274 +0.04(+0.17%)
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%)
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.