Ball Corp (NY: BLL )

90.77 USD -0.24 (-0.26%)
Streaming Delayed Price Updated: 12:33 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.