Ball Corp (NY: BLL )

93.23 USD -0.35 (-0.37%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 8.505 8.838 8.440 8.550 0 +0.06(+0.71%)
Oct 30, 2008 8.068 8.557 8.065 8.490 5,677,744 +0.77(+9.97%)
Oct 29, 2008 7.725 8.057 7.628 7.720 4,811,988 -0.03(-0.35%)
Oct 28, 2008 7.175 7.747 6.843 7.747 4,471,024 +0.71(+10.17%)
Oct 27, 2008 7.268 7.515 7.018 7.032 3,882,036 -0.39(-5.29%)
Oct 24, 2008 7.250 7.610 7.135 7.425 4,960,088 -0.21(-2.81%)
Oct 23, 2008 7.730 7.872 7.175 7.640 6,961,824 -0.05(-0.62%)
Oct 22, 2008 7.923 8.096 7.425 7.688 4,260,472 -0.41(-5.09%)
Oct 21, 2008 8.297 8.523 8.045 8.100 7,054,880 -0.29(-3.40%)
Oct 20, 2008 8.113 8.385 7.968 8.385 3,505,524 +0.32(+3.97%)
Oct 17, 2008 7.692 8.457 7.690 8.065 0 +0.04(+0.44%)
Oct 16, 2008 7.850 8.078 7.435 8.030 7,587,776 +0.30(+3.95%)
Oct 15, 2008 8.434 8.434 7.685 7.725 3,604,028 -0.84(-9.81%)
Oct 14, 2008 8.835 9.008 8.410 8.565 6,657,164 -0.12(-1.38%)
Oct 13, 2008 8.092 8.745 7.957 8.685 5,038,912 +0.89(+11.45%)
Oct 10, 2008 7.527 8.227 7.080 7.793 7,578,732 +0.11(+1.37%)
Oct 09, 2008 8.260 8.450 7.683 7.688 5,658,408 -0.41(-5.06%)
Oct 08, 2008 8.015 8.580 7.902 8.098 9,383,832 -0.13(-1.64%)
Oct 07, 2008 8.693 8.693 8.195 8.232 6,067,252 -0.40(-4.66%)
Oct 06, 2008 8.797 8.797 8.189 8.635 6,858,880 -0.32(-3.57%)
Oct 03, 2008 9.386 9.425 8.898 8.955 0 -0.29(-3.19%)
Oct 02, 2008 9.643 9.643 9.225 9.250 4,498,688 -0.42(-4.37%)
Oct 01, 2008 9.805 9.805 9.473 9.672 3,572,712 -0.20(-2.03%)
Sep 30, 2008 10.14 10.20 9.720 9.873 5,355,608 -0.13(-1.27%)
Sep 29, 2008 10.56 10.56 9.750 10.00 3,604,380 -0.69(-6.43%)
Sep 26, 2008 10.27 10.79 10.05 10.69 0 +0.23(+2.22%)
Sep 25, 2008 10.37 10.57 10.28 10.46 3,093,852 +0.14(+1.33%)
Sep 24, 2008 10.38 10.58 10.28 10.32 4,325,920 +0.04(+0.34%)
Sep 23, 2008 10.32 10.61 10.25 10.28 2,927,012 -0.03(-0.32%)
Sep 22, 2008 10.54 10.77 10.30 10.31 2,275,960 -0.26(-2.48%)
Sep 19, 2008 11.21 11.25 10.40 10.58 0 +0.01(+0.12%)
Sep 18, 2008 10.64 10.66 9.592 10.56 5,893,064 +0.15(+1.42%)
Sep 17, 2008 10.83 10.94 10.27 10.42 6,086,404 -0.66(-5.96%)
Sep 16, 2008 10.89 11.10 10.63 11.08 4,373,376 +0.05(+0.45%)
Sep 15, 2008 10.82 11.31 10.79 11.03 2,795,168 -0.26(-2.30%)
Sep 12, 2008 10.96 11.36 10.96 11.29 2,166,404 +0.21(+1.92%)
Sep 11, 2008 10.62 11.11 10.54 11.07 3,775,572 +0.34(+3.22%)
Sep 10, 2008 10.62 10.86 10.46 10.73 4,961,576 +0.24(+2.26%)
Sep 09, 2008 11.13 11.13 10.47 10.49 4,052,820 -0.52(-4.68%)
Sep 08, 2008 11.40 11.40 10.86 11.01 3,403,648 +0.01(+0.05%)
Sep 05, 2008 10.81 11.09 10.69 11.00 0 +0.15(+1.38%)
Sep 04, 2008 11.29 11.36 10.71 10.85 3,207,212 -0.49(-4.30%)
Sep 03, 2008 11.45 11.50 11.22 11.34 2,584,360 -0.11(-0.98%)
Sep 02, 2008 11.54 11.82 11.43 11.45 4,403,288 -0.03(-0.24%)
Aug 29, 2008 11.46 11.54 11.41 11.48 0 -0.01(-0.09%)
Aug 28, 2008 11.35 11.54 11.31 11.49 2,306,864 +0.22(+1.97%)
Aug 27, 2008 11.16 11.32 11.07 11.27 1,984,176 +0.10(+0.85%)
Aug 26, 2008 11.14 11.23 11.04 11.17 1,652,084 +0.02(+0.16%)
Aug 25, 2008 11.31 11.31 11.08 11.15 1,529,424 -0.21(-1.89%)
Aug 22, 2008 11.38 11.46 11.28 11.37 1,505,312 +0.08(+0.75%)
Aug 21, 2008 10.89 11.35 10.89 11.29 1,976,900 +0.17(+1.53%)
Aug 20, 2008 11.03 11.15 10.90 11.12 2,505,440 +0.10(+0.93%)
Aug 19, 2008 11.03 11.12 10.96 11.01 2,541,660 -0.09(-0.83%)
Aug 18, 2008 11.32 11.44 11.05 11.11 2,737,856 -0.25(-2.22%)
Aug 15, 2008 11.25 11.39 11.09 11.36 0 +0.19(+1.66%)
Aug 14, 2008 10.95 11.25 10.95 11.17 2,911,208 +0.16(+1.43%)
Aug 13, 2008 11.10 11.15 10.85 11.02 5,177,396 -0.12(-1.06%)
Aug 12, 2008 11.46 11.46 11.07 11.13 4,326,948 -0.30(-2.62%)
Aug 11, 2008 11.19 11.46 11.05 11.43 3,456,244 +0.20(+1.78%)
Aug 08, 2008 11.12 11.26 11.05 11.23 4,214,800 +0.10(+0.90%)
Aug 07, 2008 11.27 11.36 11.08 11.13 2,935,520 -0.17(-1.53%)
Aug 06, 2008 11.35 11.35 11.16 11.30 3,826,928 -0.07(-0.62%)
Aug 05, 2008 11.27 11.41 11.19 11.38 4,668,380 +0.21(+1.88%)
Aug 04, 2008 11.21 11.23 11.03 11.16 5,426,012 +0.00(+0.00%)
Aug 01, 2008 11.21 11.29 11.12 11.16 3,532,404 +0.02(+0.18%)
Jul 31, 2008 11.24 11.47 11.12 11.14 4,330,036 -0.33(-2.90%)
Jul 30, 2008 11.21 11.54 11.21 11.48 5,601,588 +0.30(+2.73%)
Jul 29, 2008 11.17 11.31 11.02 11.17 7,300,556 +0.15(+1.38%)
Jul 28, 2008 11.24 11.27 10.97 11.02 8,554,284 -0.28(-2.43%)
Jul 25, 2008 11.37 11.42 11.07 11.29 6,964,416 -0.07(-0.62%)
Jul 24, 2008 12.21 12.21 11.05 11.37 12,323,356 -1.12(-8.95%)
Jul 23, 2008 12.65 12.74 12.36 12.48 4,105,348 -0.12(-0.99%)
Jul 22, 2008 12.56 12.63 12.40 12.61 2,863,836 +0.02(+0.12%)
Jul 21, 2008 12.57 12.73 12.51 12.59 2,329,576 -0.04(-0.32%)
Jul 18, 2008 12.65 13.36 12.48 12.63 5,016,688 +0.03(+0.26%)
Jul 17, 2008 11.69 12.71 11.69 12.60 9,877,920 +1.14(+9.92%)
Jul 16, 2008 11.01 11.47 10.96 11.46 5,929,796 +0.39(+3.50%)
Jul 15, 2008 11.19 11.28 11.01 11.07 6,827,096 -0.26(-2.27%)
Jul 14, 2008 11.60 11.68 11.27 11.33 5,950,672 -0.15(-1.31%)
Jul 11, 2008 11.51 11.69 11.44 11.48 3,520,248 -0.18(-1.52%)
Jul 10, 2008 11.59 11.84 11.48 11.66 3,834,612 +0.03(+0.21%)
Jul 09, 2008 11.93 11.99 11.63 11.63 2,768,020 -0.26(-2.19%)
Jul 08, 2008 11.77 11.90 11.59 11.89 6,005,312 +0.18(+1.58%)
Jul 07, 2008 11.79 11.94 11.50 11.71 4,600,688 +0.00(+0.02%)
Jul 04, 2008 11.56 11.84 11.44 11.71 2,888,704 +0.00(+0.00%)
Jul 03, 2008 11.56 11.84 11.44 11.71 2,888,704 +0.22(+1.89%)
Jul 02, 2008 11.72 11.79 11.49 11.49 3,426,032 -0.18(-1.54%)
Jul 01, 2008 11.73 11.86 11.51 11.67 5,341,872 -0.27(-2.22%)
Jun 30, 2008 11.90 12.05 11.81 11.94 2,908,288 +0.02(+0.13%)
Jun 27, 2008 12.02 12.11 11.87 11.92 5,481,228 -0.11(-0.87%)
Jun 26, 2008 12.28 12.30 12.02 12.03 2,984,836 -0.39(-3.14%)
Jun 25, 2008 12.39 12.53 12.29 12.41 3,591,024 +0.15(+1.26%)
Jun 24, 2008 12.76 12.81 12.20 12.26 5,181,728 -0.55(-4.31%)
Jun 23, 2008 13.05 13.05 12.73 12.81 2,346,244 -0.12(-0.91%)
Jun 20, 2008 13.13 13.16 12.89 12.93 4,260,060 -0.19(-1.43%)
Jun 19, 2008 12.94 13.17 12.82 13.12 2,085,612 +0.13(+1.04%)
Jun 18, 2008 12.94 13.06 12.90 12.98 3,454,652 -0.01(-0.04%)
Jun 17, 2008 13.10 13.10 12.96 12.99 2,494,560 -0.02(-0.19%)
Jun 16, 2008 13.09 13.15 13.00 13.01 2,376,140 -0.14(-1.03%)
Jun 13, 2008 12.79 13.23 12.73 13.15 4,826,272 +0.50(+3.95%)
Jun 12, 2008 12.47 12.89 12.47 12.65 2,847,284 +0.19(+1.48%)
Jun 11, 2008 12.62 12.69 12.44 12.46 3,127,140 -0.13(-1.05%)
Jun 10, 2008 12.60 12.73 12.48 12.60 4,804,664 -0.28(-2.17%)
Jun 09, 2008 13.03 13.08 12.73 12.88 2,936,328 -0.14(-1.11%)
Jun 06, 2008 13.31 13.46 13.02 13.02 2,653,644 -0.46(-3.45%)
Jun 05, 2008 13.34 13.48 13.25 13.48 3,739,860 +0.21(+1.56%)
Jun 04, 2008 13.31 13.48 13.23 13.28 4,052,580 -0.12(-0.86%)
Jun 03, 2008 13.69 13.73 13.23 13.39 4,332,576 -0.30(-2.17%)
Jun 02, 2008 13.51 13.73 13.51 13.69 4,482,288 +0.12(+0.85%)
May 30, 2008 13.55 13.65 13.38 13.57 4,688,032 +0.15(+1.10%)
May 29, 2008 13.35 13.47 13.21 13.43 2,167,080 +0.02(+0.11%)
May 28, 2008 13.34 13.43 13.18 13.41 2,556,976 +0.14(+1.04%)
May 27, 2008 13.35 13.35 13.09 13.28 2,737,940 +0.03(+0.21%)
May 26, 2008 13.26 13.33 13.11 13.25 0 +0.00(+0.00%)
May 23, 2008 13.26 13.33 13.11 13.25 2,505,912 -0.09(-0.69%)
May 22, 2008 13.29 13.47 13.27 13.34 2,962,760 +0.09(+0.66%)
May 21, 2008 13.51 13.61 13.18 13.25 3,373,432 -0.26(-1.91%)
May 20, 2008 13.51 13.57 13.39 13.51 3,572,712 -0.06(-0.42%)
May 19, 2008 13.86 13.86 13.52 13.57 3,422,880 -0.34(-2.43%)
May 16, 2008 13.96 14.05 13.78 13.90 3,531,288 -0.06(-0.39%)
May 15, 2008 13.71 13.98 13.65 13.96 3,057,808 +0.29(+2.08%)
May 14, 2008 13.67 13.93 13.62 13.68 3,273,568 +0.05(+0.37%)
May 13, 2008 13.65 13.72 13.51 13.62 3,490,996 -0.02(-0.13%)
May 12, 2008 13.46 13.66 13.37 13.64 3,194,980 +0.20(+1.45%)
May 09, 2008 13.44 13.54 13.38 13.45 1,782,252 -0.17(-1.27%)
May 08, 2008 13.40 13.72 13.29 13.62 3,660,872 +0.29(+2.18%)
May 07, 2008 13.42 13.65 13.28 13.33 3,110,024 -0.10(-0.71%)
May 06, 2008 13.47 13.55 13.34 13.43 4,398,424 -0.17(-1.23%)
May 05, 2008 13.03 13.70 13.22 13.59 3,466,652 +0.11(+0.82%)
May 02, 2008 13.63 13.75 13.43 13.48 3,327,716 -0.06(-0.48%)
May 01, 2008 13.45 13.63 13.37 13.55 4,664,584 +0.10(+0.76%)
Apr 30, 2008 13.44 13.62 13.40 13.45 4,511,968 +0.08(+0.62%)
Apr 29, 2008 13.48 13.55 13.26 13.36 4,296,956 -0.17(-1.24%)
Apr 28, 2008 13.55 13.64 13.43 13.53 5,490,856 -0.01(-0.09%)
Apr 25, 2008 13.47 13.62 13.34 13.54 6,331,732 +0.16(+1.18%)
Apr 24, 2008 12.37 13.65 12.28 13.38 10,298,740 +0.88(+7.04%)
Apr 23, 2008 12.57 12.62 12.42 12.51 1,869,844 -0.00(-0.02%)
Apr 22, 2008 12.76 12.76 12.37 12.51 3,296,088 -0.29(-2.29%)
Apr 21, 2008 12.90 12.93 12.69 12.80 2,843,644 -0.14(-1.06%)
Apr 18, 2008 12.69 13.04 12.69 12.94 5,937,580 +0.28(+2.19%)
Apr 17, 2008 12.17 12.74 12.07 12.66 10,346,260 +0.51(+4.18%)
Apr 16, 2008 11.95 12.17 11.90 12.15 4,138,744 +0.32(+2.70%)
Apr 15, 2008 11.66 11.88 11.62 11.83 3,999,576 +0.29(+2.47%)
Apr 14, 2008 11.53 11.60 11.46 11.55 2,371,732 +0.04(+0.33%)
Apr 11, 2008 11.57 11.60 11.48 11.51 1,999,348 -0.16(-1.39%)
Apr 10, 2008 11.60 11.69 11.45 11.67 2,439,896 +0.07(+0.65%)
Apr 09, 2008 11.84 11.89 11.54 11.60 2,895,804 -0.20(-1.67%)
Apr 08, 2008 11.74 11.91 11.66 11.79 2,790,632 +0.00(+0.00%)
Apr 07, 2008 12.12 12.20 11.74 11.79 3,372,272 -0.29(-2.42%)
Apr 04, 2008 12.02 12.15 11.92 12.09 2,973,744 +0.12(+1.02%)
Apr 03, 2008 11.89 12.03 11.88 11.96 3,422,828 -0.04(-0.33%)
Apr 02, 2008 11.90 12.04 11.80 12.01 4,787,368 +0.15(+1.24%)
Apr 01, 2008 11.60 11.88 11.52 11.86 5,731,508 +0.37(+3.24%)
Mar 31, 2008 11.21 11.54 11.21 11.48 3,017,976 +0.20(+1.77%)
Mar 28, 2008 11.37 11.43 11.26 11.29 2,502,240 +0.00(+0.00%)
Mar 27, 2008 11.47 11.51 11.23 11.29 5,430,976 -0.18(-1.59%)
Mar 26, 2008 11.54 11.60 11.39 11.47 4,266,880 -0.13(-1.14%)
Mar 25, 2008 11.37 11.64 11.30 11.60 4,918,348 +0.30(+2.65%)
Mar 24, 2008 11.00 11.42 10.99 11.30 3,360,200 +0.29(+2.66%)
Mar 21, 2008 10.70 11.06 10.61 11.01 6,951,732 -0.00(-0.00%)
Mar 20, 2008 10.70 11.06 10.61 11.01 6,951,732 +0.40(+3.75%)
Mar 19, 2008 11.01 11.07 10.61 10.61 3,548,064 -0.27(-2.46%)
Mar 18, 2008 10.83 10.94 10.59 10.88 3,450,748 +0.22(+2.04%)
Mar 17, 2008 10.82 10.82 10.52 10.66 3,740,472 -0.15(-1.41%)
Mar 14, 2008 11.09 11.15 10.66 10.81 3,804,948 -0.24(-2.19%)
Mar 13, 2008 10.80 11.10 10.74 11.05 3,717,644 +0.12(+1.10%)
Mar 12, 2008 11.09 11.15 10.92 10.94 2,947,932 -0.15(-1.33%)
Mar 11, 2008 10.85 11.08 10.77 11.08 4,342,556 +0.45(+4.18%)
Mar 10, 2008 10.92 10.92 10.60 10.64 4,431,512 -0.29(-2.65%)
Mar 07, 2008 10.95 11.09 10.85 10.93 4,519,348 -0.10(-0.86%)
Mar 06, 2008 11.03 11.13 10.99 11.02 3,177,788 -0.09(-0.79%)
Mar 05, 2008 10.94 11.15 10.89 11.11 3,998,880 +0.20(+1.79%)
Mar 04, 2008 11.15 11.20 10.75 10.91 6,214,224 -0.32(-2.83%)
Mar 03, 2008 10.99 11.23 10.95 11.23 3,384,400 +0.21(+1.88%)
Feb 29, 2008 11.33 11.34 10.98 11.03 4,315,600 -0.41(-3.56%)
Feb 28, 2008 11.47 11.54 11.39 11.43 1,971,912 -0.10(-0.87%)
Feb 27, 2008 11.49 11.76 11.41 11.53 3,876,172 -0.01(-0.06%)
Feb 26, 2008 11.57 11.71 11.51 11.54 3,192,928 -0.09(-0.77%)
Feb 25, 2008 11.43 11.64 11.29 11.63 2,832,348 +0.19(+1.62%)
Feb 22, 2008 11.44 11.46 11.22 11.45 3,220,100 +0.06(+0.50%)
Feb 21, 2008 11.43 11.54 11.29 11.39 3,571,144 -0.03(-0.26%)
Feb 20, 2008 11.20 11.43 11.15 11.42 2,682,588 +0.10(+0.91%)
Feb 19, 2008 11.39 11.45 11.22 11.31 2,309,736 +0.03(+0.29%)
Feb 18, 2008 11.30 11.30 11.12 11.28 0 +0.00(+0.00%)
Feb 15, 2008 11.30 11.30 11.12 11.28 3,175,128 -0.02(-0.22%)
Feb 14, 2008 11.35 11.44 11.22 11.31 3,110,328 -0.05(-0.42%)
Feb 13, 2008 11.36 11.45 11.14 11.36 3,078,888 +0.10(+0.84%)
Feb 12, 2008 11.31 11.38 11.18 11.26 3,916,512 +0.07(+0.65%)
Feb 11, 2008 11.13 11.23 11.01 11.19 2,513,156 +0.10(+0.86%)
Feb 08, 2008 11.06 11.17 10.97 11.09 4,991,880 -0.01(-0.05%)
Feb 07, 2008 11.04 11.19 10.97 11.10 4,248,576 +0.04(+0.36%)
Feb 06, 2008 11.08 11.23 11.01 11.06 5,045,456 +0.05(+0.43%)
Feb 05, 2008 11.15 11.33 10.99 11.01 8,145,092 -0.27(-2.42%)
Feb 04, 2008 11.66 11.70 11.27 11.28 4,177,952 -0.31(-2.72%)
Feb 01, 2008 11.45 11.63 11.37 11.60 3,894,376 +0.14(+1.24%)
Jan 31, 2008 11.08 11.57 11.04 11.46 4,267,088 +0.22(+1.96%)
Jan 30, 2008 10.96 11.48 10.88 11.23 4,730,400 +0.24(+2.23%)
Jan 29, 2008 10.86 11.05 10.84 10.99 2,926,304 +0.21(+2.00%)
Jan 28, 2008 10.38 10.78 10.31 10.78 3,582,244 +0.38(+3.71%)
Jan 25, 2008 10.51 10.62 10.24 10.39 5,484,972 -0.16(-1.52%)
Jan 24, 2008 11.01 11.01 10.41 10.55 7,826,100 -0.22(-2.04%)
Jan 23, 2008 10.27 10.86 10.06 10.77 6,351,932 +0.26(+2.47%)
Jan 22, 2008 10.09 10.68 10.09 10.51 5,223,044 +0.00(+0.02%)
Jan 21, 2008 10.61 10.78 10.28 10.51 0 +0.00(+0.00%)
Jan 18, 2008 10.61 10.78 10.28 10.51 4,674,576 +0.01(+0.07%)
Jan 17, 2008 11.00 11.03 10.49 10.50 3,818,000 -0.49(-4.44%)
Jan 16, 2008 11.02 11.16 10.88 10.99 3,522,592 -0.05(-0.45%)
Jan 15, 2008 11.05 11.14 11.01 11.04 3,343,400 -0.17(-1.49%)
Jan 14, 2008 11.08 11.22 11.01 11.21 2,271,336 +0.24(+2.17%)
Jan 11, 2008 10.79 11.14 10.79 10.97 3,523,600 +0.05(+0.50%)
Jan 10, 2008 10.61 10.99 10.60 10.91 4,420,508 +0.26(+2.44%)
Jan 09, 2008 10.51 10.65 10.36 10.65 5,309,600 +0.10(+0.90%)
Jan 08, 2008 10.81 10.88 10.53 10.56 4,298,688 -0.21(-1.90%)
Jan 07, 2008 10.95 10.98 10.66 10.76 4,026,400 -0.14(-1.31%)
Jan 04, 2008 11.15 11.24 10.88 10.90 4,873,600 -0.07(-0.62%)
Jan 03, 2008 11.13 11.14 10.96 10.97 1,964,000 -0.14(-1.28%)
Jan 02, 2008 11.27 11.31 11.05 11.12 2,572,416 -0.13(-1.20%)
Jan 01, 2008 11.28 11.31 11.17 11.25 0 +0.00(+0.00%)
Dec 31, 2007 11.28 11.31 11.17 11.25 1,901,740 -0.06(-0.57%)
Dec 28, 2007 11.40 11.44 11.31 11.31 1,731,200 -0.01(-0.07%)
Dec 27, 2007 11.47 11.51 11.31 11.32 2,028,860 -0.19(-1.67%)
Dec 26, 2007 11.51 11.56 11.44 11.52 1,448,800 -0.01(-0.11%)
Dec 24, 2007 11.53 11.57 11.44 11.53 912,400 +0.01(+0.07%)
Dec 21, 2007 11.31 11.52 11.28 11.52 3,503,396 +0.35(+3.11%)
Dec 20, 2007 11.13 11.19 11.01 11.17 3,142,444 +0.10(+0.88%)
Dec 19, 2007 11.21 11.26 11.01 11.07 3,232,476 -0.11(-1.01%)
Dec 18, 2007 11.35 11.41 11.15 11.19 3,736,800 -0.10(-0.91%)
Dec 17, 2007 11.39 11.46 11.27 11.29 2,629,640 -0.18(-1.55%)
Dec 14, 2007 11.59 11.66 11.45 11.47 4,196,400 -0.20(-1.69%)
Dec 13, 2007 11.43 11.68 11.35 11.66 5,365,112 +0.30(+2.62%)
Dec 12, 2007 11.48 11.58 11.31 11.37 5,855,320 +0.11(+1.00%)
Dec 11, 2007 11.63 11.63 11.26 11.26 3,109,184 -0.33(-2.87%)
Dec 10, 2007 11.47 11.65 11.46 11.59 3,176,000 +0.12(+1.05%)
Dec 07, 2007 11.50 11.60 11.43 11.47 2,814,000 -0.03(-0.28%)
Dec 06, 2007 11.37 11.56 11.36 11.50 4,312,600 +0.12(+1.10%)
Dec 05, 2007 11.33 11.44 11.28 11.38 3,217,192 +0.13(+1.16%)
Dec 04, 2007 11.32 11.35 11.24 11.24 3,664,800 -0.20(-1.70%)
Dec 03, 2007 11.71 11.71 11.40 11.44 2,380,804 -0.12(-1.06%)
Nov 30, 2007 11.71 11.75 11.47 11.56 3,321,200 -0.06(-0.56%)
Nov 29, 2007 11.56 11.68 11.49 11.63 3,172,488 +0.00(+0.04%)
Nov 28, 2007 11.45 11.62 11.40 11.62 5,893,100 +0.24(+2.09%)
Nov 27, 2007 11.13 11.43 11.10 11.38 5,399,012 +0.29(+2.61%)
Nov 26, 2007 11.30 11.51 11.10 11.10 5,213,652 -0.27(-2.40%)
Nov 23, 2007 11.19 11.38 11.10 11.37 1,416,196 +0.28(+2.48%)
Nov 21, 2007 11.14 11.26 11.00 11.09 3,089,100 -0.17(-1.47%)
Nov 20, 2007 11.12 11.28 11.07 11.26 4,082,000 +0.12(+1.08%)
Nov 19, 2007 11.38 11.38 11.05 11.14 4,545,220 -0.29(-2.58%)
Nov 16, 2007 11.63 11.64 11.36 11.43 5,176,000 -0.07(-0.57%)
Nov 15, 2007 11.54 11.65 11.42 11.50 4,667,988 -0.09(-0.80%)
Nov 14, 2007 11.75 11.81 11.57 11.59 3,522,800 -0.16(-1.34%)
Nov 13, 2007 11.57 11.75 11.54 11.75 3,692,144 +0.25(+2.13%)
Nov 12, 2007 11.49 11.65 11.49 11.50 5,407,280 -0.04(-0.30%)
Nov 09, 2007 11.69 11.79 11.50 11.54 4,558,816 -0.34(-2.82%)
Nov 08, 2007 11.70 11.93 11.61 11.87 6,625,888 +0.24(+2.06%)
Nov 07, 2007 11.78 11.87 11.63 11.63 4,851,100 -0.29(-2.39%)
Nov 06, 2007 11.97 11.99 11.87 11.92 4,820,800 -0.05(-0.40%)
Nov 05, 2007 12.19 12.19 11.92 11.96 5,648,008 -0.22(-1.85%)
Nov 02, 2007 12.10 12.24 11.93 12.19 3,703,600 +0.05(+0.45%)
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.