Ball Corp (NY: BLL )

92.26 USD +1.84 (+2.03%)
Official Closing Price Updated: 4:33 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 27.80 28.05 27.75 27.98 59,100 +0.17(+0.61%)
Nov 26, 2003 27.95 27.97 27.79 27.80 250,000 -0.10(-0.36%)
Nov 25, 2003 27.48 27.95 27.48 27.91 266,600 +0.49(+1.77%)
Nov 24, 2003 27.40 27.49 27.27 27.42 221,900 +0.02(+0.07%)
Nov 21, 2003 27.38 27.50 27.33 27.40 137,300 +0.02(+0.09%)
Nov 20, 2003 27.29 27.45 27.25 27.38 177,800 +0.08(+0.31%)
Nov 19, 2003 27.43 27.47 27.23 27.29 219,600 -0.14(-0.51%)
Nov 18, 2003 27.45 27.50 27.35 27.43 202,200 -0.07(-0.24%)
Nov 17, 2003 27.31 27.61 27.15 27.50 206,600 -0.10(-0.38%)
Nov 14, 2003 27.55 27.61 27.55 27.60 216,200 +0.00(+0.00%)
Nov 13, 2003 27.60 27.61 27.40 27.60 173,600 -0.10(-0.38%)
Nov 12, 2003 27.91 27.91 27.57 27.70 203,300 -0.20(-0.72%)
Nov 11, 2003 27.72 27.95 27.70 27.91 291,700 +0.18(+0.63%)
Nov 10, 2003 27.88 27.88 27.51 27.73 173,700 -0.17(-0.61%)
Nov 07, 2003 28.06 28.08 27.83 27.90 186,600 -0.18(-0.62%)
Nov 06, 2003 28.12 28.12 27.89 28.08 130,000 -0.06(-0.23%)
Nov 05, 2003 27.95 28.22 27.90 28.14 183,200 +0.21(+0.75%)
Nov 04, 2003 28.20 28.20 27.93 27.93 267,500 -0.15(-0.53%)
Nov 03, 2003 28.12 28.27 28.07 28.08 257,100 -0.02(-0.07%)
Oct 31, 2003 28.15 28.30 27.98 28.10 841,400 -0.64(-2.23%)
Oct 30, 2003 28.56 28.84 28.46 28.74 348,300 +0.50(+1.77%)
Oct 29, 2003 28.16 28.33 28.09 28.24 270,900 +0.07(+0.25%)
Oct 28, 2003 27.95 28.26 27.40 28.17 642,800 +0.86(+3.15%)
Oct 27, 2003 27.05 27.42 27.05 27.31 207,100 +0.26(+0.98%)
Oct 24, 2003 26.73 27.05 26.60 27.05 245,600 +0.03(+0.09%)
Oct 23, 2003 26.80 27.08 26.64 27.02 256,900 +0.21(+0.80%)
Oct 22, 2003 27.20 27.20 26.70 26.80 549,900 -0.40(-1.47%)
Oct 21, 2003 27.42 27.42 27.16 27.20 210,300 -0.30(-1.07%)
Oct 20, 2003 27.55 27.59 27.37 27.50 208,400 -0.01(-0.04%)
Oct 17, 2003 28.17 28.18 27.47 27.51 279,300 -0.54(-1.94%)
Oct 16, 2003 28.20 28.24 28.02 28.05 291,200 -0.05(-0.18%)
Oct 15, 2003 28.30 28.30 27.95 28.11 293,300 -0.11(-0.41%)
Oct 14, 2003 28.21 28.36 28.00 28.22 207,700 -0.15(-0.53%)
Oct 13, 2003 28.25 28.39 28.18 28.37 118,700 +0.32(+1.14%)
Oct 10, 2003 28.36 28.36 27.95 28.05 143,600 -0.24(-0.83%)
Oct 09, 2003 28.45 28.51 28.17 28.29 280,900 +0.16(+0.59%)
Oct 08, 2003 28.14 28.33 27.95 28.12 202,300 -0.02(-0.09%)
Oct 07, 2003 27.85 28.15 27.75 28.14 227,400 +0.22(+0.79%)
Oct 06, 2003 28.00 28.00 27.84 27.92 243,700 +0.04(+0.16%)
Oct 03, 2003 27.98 28.00 27.80 27.88 300,000 +0.15(+0.56%)
Oct 02, 2003 27.48 27.76 27.25 27.73 304,200 +0.28(+1.04%)
Oct 01, 2003 27.00 27.48 27.00 27.44 289,400 +0.44(+1.63%)
Sep 30, 2003 27.07 27.20 26.75 27.00 473,500 -0.05(-0.17%)
Sep 29, 2003 27.50 27.50 27.01 27.05 459,100 -0.17(-0.64%)
Sep 26, 2003 27.06 27.39 27.06 27.22 807,400 +0.22(+0.81%)
Sep 25, 2003 27.25 27.30 26.91 27.00 511,800 -0.25(-0.92%)
Sep 24, 2003 27.15 27.50 27.13 27.25 905,500 +0.15(+0.55%)
Sep 23, 2003 26.98 27.20 26.84 27.10 459,400 +0.36(+1.35%)
Sep 22, 2003 26.83 26.85 26.58 26.74 404,800 -0.26(-0.96%)
Sep 19, 2003 27.06 27.09 26.83 27.00 407,400 -0.10(-0.37%)
Sep 18, 2003 26.85 27.16 26.81 27.10 444,100 +0.38(+1.40%)
Sep 17, 2003 26.67 26.98 26.64 26.73 350,500 +0.03(+0.13%)
Sep 16, 2003 26.66 26.75 26.36 26.69 431,500 +0.03(+0.11%)
Sep 15, 2003 26.35 26.73 26.35 26.66 477,200 +0.37(+1.41%)
Sep 12, 2003 25.35 26.36 25.32 26.29 746,900 +0.86(+3.36%)
Sep 11, 2003 25.83 25.85 25.43 25.43 412,100 -0.27(-1.03%)
Sep 10, 2003 26.33 26.33 25.68 25.70 672,800 -0.63(-2.41%)
Sep 09, 2003 26.40 26.50 26.25 26.33 310,200 -0.26(-0.96%)
Sep 08, 2003 26.65 26.86 26.46 26.59 452,600 -0.08(-0.32%)
Sep 05, 2003 26.50 26.79 26.38 26.67 394,700 +0.19(+0.74%)
Sep 04, 2003 26.60 26.66 26.35 26.48 235,600 -0.12(-0.45%)
Sep 03, 2003 26.41 26.61 26.20 26.60 423,500 +0.19(+0.72%)
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.