Ball Corp (NY: BLL )

81.53 USD +1.07 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 39.45 40.03 39.40 39.91 2,658,792 +0.35(+0.88%)
Nov 29, 2017 39.56 39.72 39.47 39.56 2,035,104 -0.02(-0.05%)
Nov 28, 2017 40.21 40.32 39.40 39.58 2,450,588 -0.46(-1.15%)
Nov 27, 2017 40.00 40.28 39.94 40.04 1,947,724 +0.10(+0.25%)
Nov 24, 2017 39.71 39.97 39.60 39.94 699,171 +0.42(+1.06%)
Nov 22, 2017 39.74 39.77 39.42 39.52 1,632,270 -0.08(-0.20%)
Nov 21, 2017 39.92 39.99 39.56 39.60 2,280,181 -0.14(-0.35%)
Nov 20, 2017 39.99 40.03 39.57 39.74 2,251,936 -0.24(-0.60%)
Nov 17, 2017 40.22 40.50 39.95 39.98 2,979,082 -0.54(-1.33%)
Nov 16, 2017 39.50 40.69 39.45 40.52 3,258,807 +1.14(+2.89%)
Nov 15, 2017 39.82 40.15 39.36 39.38 3,501,038 -0.61(-1.53%)
Nov 14, 2017 40.09 40.29 39.90 39.99 3,021,011 -0.32(-0.79%)
Nov 13, 2017 39.83 40.36 39.78 40.31 4,434,804 +0.33(+0.83%)
Nov 10, 2017 40.23 40.27 39.94 39.98 2,826,219 -0.34(-0.84%)
Nov 09, 2017 40.45 40.78 40.14 40.32 2,857,139 -0.42(-1.03%)
Nov 08, 2017 41.05 41.16 40.67 40.74 3,323,242 -0.31(-0.76%)
Nov 07, 2017 41.50 41.71 41.04 41.05 2,244,474 -0.40(-0.97%)
Nov 06, 2017 41.82 41.82 41.15 41.45 2,752,961 -0.30(-0.72%)
Nov 03, 2017 41.82 42.09 41.43 41.75 2,866,574 -0.05(-0.12%)
Nov 02, 2017 42.63 42.83 40.27 41.80 5,981,030 -0.90(-2.11%)
Nov 01, 2017 43.20 43.24 42.61 42.70 2,264,761 -0.23(-0.54%)
Oct 31, 2017 42.75 43.00 42.55 42.93 1,628,889 +0.29(+0.68%)
Oct 30, 2017 42.86 42.41 42.64 1,238,356 -0.13(-0.30%)
Oct 27, 2017 42.77 42.92 42.31 42.77 1,804,766 +0.04(+0.09%)
Oct 26, 2017 42.75 42.89 42.47 42.73 1,744,594 +0.28(+0.66%)
Oct 25, 2017 42.86 42.92 42.23 42.45 1,688,541 -0.47(-1.10%)
Oct 24, 2017 43.05 43.08 42.67 42.92 2,292,974 +0.01(+0.02%)
Oct 23, 2017 42.64 43.12 42.36 42.91 2,809,671 +0.61(+1.44%)
Oct 20, 2017 42.19 42.30 41.92 42.30 1,504,356 +0.36(+0.86%)
Oct 19, 2017 42.02 42.10 41.68 41.94 2,541,022 -0.17(-0.40%)
Oct 18, 2017 42.06 42.26 42.02 42.11 1,348,829 +0.13(+0.31%)
Oct 17, 2017 42.12 42.25 41.81 41.98 1,384,460 -0.21(-0.50%)
Oct 16, 2017 42.39 42.39 41.95 42.19 1,755,988 -0.16(-0.38%)
Oct 13, 2017 42.34 42.62 42.30 42.35 1,889,383 +0.10(+0.24%)
Oct 12, 2017 42.23 42.40 42.17 42.25 1,627,185 -0.05(-0.12%)
Oct 11, 2017 42.50 42.62 42.18 42.30 2,113,319 -0.20(-0.47%)
Oct 10, 2017 42.26 42.63 42.15 42.50 2,110,095 +0.44(+1.05%)
Oct 09, 2017 42.02 42.15 41.80 42.06 1,313,797 +0.04(+0.10%)
Oct 06, 2017 41.86 42.15 41.76 42.02 1,267,587 -0.01(-0.02%)
Oct 05, 2017 41.81 42.09 41.73 42.03 2,021,225 +0.27(+0.65%)
Oct 04, 2017 41.62 41.92 41.37 41.76 1,742,149 +0.18(+0.43%)
Oct 03, 2017 41.47 41.73 41.25 41.58 2,051,933 +0.22(+0.53%)
Oct 02, 2017 41.35 41.44 40.99 41.36 2,417,396 +0.06(+0.15%)
Sep 29, 2017 41.37 41.40 41.01 41.30 3,090,377 -0.12(-0.29%)
Sep 28, 2017 40.85 41.49 40.85 41.42 1,949,885 +0.43(+1.05%)
Sep 27, 2017 40.99 41.22 40.69 40.99 3,171,633 +0.02(+0.05%)
Sep 26, 2017 40.91 41.04 40.74 40.97 1,713,490 +0.16(+0.39%)
Sep 25, 2017 41.06 41.06 40.59 40.81 2,465,968 -0.19(-0.46%)
Sep 22, 2017 40.79 41.14 40.68 41.00 1,748,024 +0.20(+0.49%)
Sep 21, 2017 40.71 40.90 40.57 40.80 1,254,731 +0.02(+0.05%)
Sep 20, 2017 40.66 40.94 40.61 40.78 1,543,872 +0.17(+0.42%)
Sep 19, 2017 41.07 41.07 40.31 40.61 1,560,625 -0.17(-0.42%)
Sep 18, 2017 40.73 40.85 40.61 40.78 1,538,903 +0.25(+0.62%)
Sep 15, 2017 40.54 40.27 40.53 2,115,281 +0.12(+0.30%)
Sep 14, 2017 40.27 40.55 40.10 40.41 1,976,327 +0.05(+0.12%)
Sep 13, 2017 40.66 40.73 40.25 40.36 1,648,667 -0.36(-0.88%)
Sep 12, 2017 40.95 41.07 40.69 40.72 1,443,622 -0.22(-0.54%)
Sep 11, 2017 40.55 41.16 40.42 40.94 2,671,595 +0.66(+1.64%)
Sep 08, 2017 40.25 40.36 40.08 40.28 1,970,140 +0.02(+0.05%)
Sep 07, 2017 40.03 40.26 39.54 40.26 2,257,596 +0.26(+0.65%)
Sep 06, 2017 40.09 40.17 39.62 40.00 2,168,295 +0.01(+0.03%)
Sep 05, 2017 40.12 40.24 39.78 39.99 3,402,970 -0.16(-0.40%)
Sep 01, 2017 40.21 40.34 40.03 40.15 1,535,429 +0.16(+0.40%)
Aug 31, 2017 39.72 40.44 39.72 39.99 2,097,198 +0.48(+1.21%)
Aug 30, 2017 38.91 39.60 38.89 39.51 1,640,681 +0.45(+1.15%)
Aug 29, 2017 38.95 39.08 38.79 39.06 1,843,668 -0.02(-0.05%)
Aug 28, 2017 39.33 39.36 39.02 39.08 1,666,361 -0.22(-0.56%)
Aug 25, 2017 39.39 39.40 39.04 39.30 1,598,992 +0.09(+0.23%)
Aug 24, 2017 39.53 39.55 38.94 39.21 1,653,095 -0.18(-0.46%)
Aug 23, 2017 39.58 39.69 39.27 39.39 1,783,524 -0.37(-0.93%)
Aug 22, 2017 39.62 39.88 39.62 39.76 1,350,518 +0.17(+0.43%)
Aug 21, 2017 40.07 40.16 39.47 39.59 2,373,907 -0.53(-1.32%)
Aug 18, 2017 40.19 40.31 39.91 40.12 2,245,830 -0.15(-0.37%)
Aug 17, 2017 40.60 40.80 40.19 40.27 3,943,525 -0.55(-1.35%)
Aug 16, 2017 40.54 40.88 40.51 40.82 1,226,983 +0.50(+1.24%)
Aug 15, 2017 40.50 40.60 40.21 40.32 1,938,911 -0.32(-0.79%)
Aug 14, 2017 40.48 40.85 40.48 40.64 1,395,892 +0.48(+1.20%)
Aug 11, 2017 39.90 40.34 39.90 40.16 1,659,275 +0.11(+0.27%)
Aug 10, 2017 40.22 40.45 39.99 40.05 2,081,476 -0.23(-0.57%)
Aug 09, 2017 40.89 41.29 40.10 40.28 3,598,641 -0.81(-1.97%)
Aug 08, 2017 41.05 41.26 40.94 41.09 3,614,112 -0.08(-0.19%)
Aug 07, 2017 40.70 41.43 40.70 41.17 3,441,928 +0.61(+1.50%)
Aug 04, 2017 40.57 40.80 40.13 40.56 2,918,937 -0.05(-0.12%)
Aug 03, 2017 41.80 42.09 40.16 40.61 4,254,534 -1.27(-3.03%)
Aug 02, 2017 41.85 42.04 41.58 41.88 2,376,979 -0.11(-0.26%)
Aug 01, 2017 42.08 42.24 41.91 41.99 2,582,500 +0.09(+0.21%)
Jul 31, 2017 42.00 42.02 41.50 41.90 2,683,184 +0.01(+0.02%)
Jul 28, 2017 42.30 42.37 41.82 41.89 1,659,901 -0.40(-0.95%)
Jul 27, 2017 42.43 42.45 42.01 42.29 1,692,838 -0.12(-0.28%)
Jul 26, 2017 42.55 42.67 42.34 42.41 1,335,037 -0.10(-0.24%)
Jul 25, 2017 42.95 43.06 42.44 42.51 1,690,309 -0.17(-0.40%)
Jul 24, 2017 42.86 42.98 42.58 42.68 1,372,665 -0.24(-0.56%)
Jul 21, 2017 42.33 42.96 42.27 42.92 1,477,708 +0.50(+1.18%)
Jul 20, 2017 42.50 42.65 42.19 42.42 1,435,907 -0.11(-0.26%)
Jul 19, 2017 42.50 42.62 42.26 42.53 1,223,430 +0.11(+0.26%)
Jul 18, 2017 42.38 42.48 42.26 42.42 1,287,825 -0.01(-0.02%)
Jul 17, 2017 42.07 42.44 41.93 42.43 1,802,377 +0.33(+0.78%)
Jul 14, 2017 41.87 42.30 41.87 42.10 2,168,719 +0.38(+0.91%)
Jul 13, 2017 42.03 42.09 41.65 41.72 1,303,081 -0.24(-0.57%)
Jul 12, 2017 41.84 42.07 41.65 41.96 1,930,691 +0.30(+0.72%)
Jul 11, 2017 42.20 42.20 41.58 41.66 3,314,342 -0.50(-1.19%)
Jul 10, 2017 42.12 42.38 42.03 42.16 2,096,804 -0.14(-0.33%)
Jul 07, 2017 42.13 42.38 42.01 42.30 1,826,210 +0.28(+0.67%)
Jul 06, 2017 42.43 42.59 41.98 42.02 2,025,909 -0.56(-1.32%)
Jul 05, 2017 42.51 42.87 42.40 42.58 2,580,489 +0.11(+0.26%)
Jul 03, 2017 42.44 42.76 42.37 42.47 931,003 +0.26(+0.62%)
Jun 30, 2017 42.10 42.41 42.10 42.21 1,695,457 +0.18(+0.43%)
Jun 29, 2017 42.55 42.59 41.81 42.03 1,632,154 -0.49(-1.15%)
Jun 28, 2017 42.21 42.73 42.15 42.52 2,543,633 +0.43(+1.02%)
Jun 27, 2017 42.28 42.42 41.90 42.09 2,346,682 -0.20(-0.47%)
Jun 26, 2017 42.09 42.46 42.05 42.29 1,865,079 +0.22(+0.52%)
Jun 23, 2017 41.74 42.30 41.52 42.07 5,109,925 +0.40(+0.96%)
Jun 22, 2017 41.78 41.98 41.67 41.67 2,212,397 -0.11(-0.26%)
Jun 21, 2017 41.76 42.22 41.60 41.78 1,799,117 -0.01(-0.02%)
Jun 20, 2017 41.76 42.10 41.56 41.79 2,185,964 -0.10(-0.24%)
Jun 19, 2017 41.32 41.99 41.10 41.89 2,167,883 +0.73(+1.77%)
Jun 16, 2017 41.34 41.50 40.88 41.16 2,697,560 +0.01(+0.02%)
Jun 15, 2017 40.84 41.17 40.64 41.15 1,517,029 -0.13(-0.31%)
Jun 14, 2017 41.25 41.54 41.19 41.28 2,959,946 +0.07(+0.17%)
Jun 13, 2017 40.46 41.24 40.41 41.21 2,195,188 +0.78(+1.93%)
Jun 12, 2017 40.10 40.46 40.06 40.43 2,200,381 +0.15(+0.37%)
Jun 09, 2017 40.51 40.59 40.14 40.28 1,918,822 -0.23(-0.57%)
Jun 08, 2017 40.65 40.81 40.15 40.51 2,268,990 -0.22(-0.54%)
Jun 07, 2017 41.12 41.12 40.69 40.73 1,799,928 -0.26(-0.63%)
Jun 06, 2017 41.08 41.43 40.98 40.99 1,744,856 -0.21(-0.51%)
Jun 05, 2017 41.40 41.55 41.11 41.20 3,606,879 -0.16(-0.39%)
Jun 02, 2017 41.42 41.82 41.29 41.36 2,103,728 -0.06(-0.14%)
Jun 01, 2017 40.97 41.53 40.81 41.42 1,467,248 +0.52(+1.27%)
May 31, 2017 40.80 41.05 40.70 40.90 2,616,054 +0.07(+0.17%)
May 30, 2017 40.48 40.90 40.22 40.83 2,411,694 +0.14(+0.34%)
May 26, 2017 40.64 40.73 40.52 40.69 1,557,986 -0.03(-0.07%)
May 25, 2017 40.52 40.79 40.38 40.72 1,447,669 +0.40(+0.99%)
May 24, 2017 40.08 40.38 40.08 40.32 2,238,235 +0.19(+0.47%)
May 23, 2017 40.28 40.66 40.03 40.13 1,570,512 -0.05(-0.12%)
May 22, 2017 40.04 40.39 39.92 40.18 1,353,379 +0.14(+0.35%)
May 19, 2017 40.12 40.18 39.76 40.04 2,170,297 +0.29(+0.73%)
May 18, 2017 39.59 39.88 39.34 39.75 3,053,063 -0.23(-0.58%)
May 17, 2017 40.08 40.38 39.96 39.98 2,012,342 -0.42(-1.05%)
May 16, 2017 40.38 40.52 40.21 40.40 1,732,690 +0.01(+0.04%)
May 15, 2017 40.15 40.51 40.08 40.39 1,432,758 +0.21(+0.52%)
May 12, 2017 39.88 40.35 39.87 40.18 1,695,180 +0.18(+0.45%)
May 11, 2017 40.05 40.15 39.71 40.00 2,221,348 -0.10(-0.24%)
May 10, 2017 39.74 40.22 39.67 40.10 2,065,112 +0.28(+0.69%)
May 09, 2017 39.79 39.95 39.54 39.82 2,575,256 +0.02(+0.04%)
May 08, 2017 39.97 40.03 39.71 39.80 3,473,200 -0.22(-0.54%)
May 05, 2017 40.00 40.30 39.90 40.02 4,825,632 -0.22(-0.56%)
May 04, 2017 39.62 40.62 39.30 40.24 7,150,346 +2.13(+5.60%)
May 03, 2017 38.31 38.43 38.05 38.11 4,234,794 -0.29(-0.76%)
May 02, 2017 38.49 38.65 38.22 38.40 2,433,000 -0.06(-0.16%)
May 01, 2017 38.53 38.67 38.46 38.46 2,084,896 +0.01(+0.04%)
Apr 28, 2017 38.65 38.76 38.39 38.45 3,698,468 -0.23(-0.59%)
Apr 27, 2017 37.58 38.68 37.51 38.67 4,868,696 +1.09(+2.90%)
Apr 26, 2017 37.60 37.78 37.51 37.58 2,720,144 +0.01(+0.04%)
Apr 25, 2017 37.27 37.70 37.21 37.57 3,645,262 +0.38(+1.01%)
Apr 24, 2017 37.11 37.23 36.91 37.20 2,804,634 +0.35(+0.96%)
Apr 21, 2017 36.58 36.90 36.58 36.84 2,332,800 +0.21(+0.56%)
Apr 20, 2017 36.67 36.80 36.41 36.63 1,979,614 +0.23(+0.65%)
Apr 19, 2017 36.38 36.62 36.26 36.40 2,467,618 +0.26(+0.72%)
Apr 18, 2017 35.92 36.22 35.89 36.14 2,611,892 -0.01(-0.03%)
Apr 17, 2017 35.93 36.16 35.86 36.15 2,197,050 +0.39(+1.08%)
Apr 13, 2017 35.83 36.01 35.65 35.76 2,605,152 -0.10(-0.29%)
Apr 12, 2017 36.11 36.28 35.74 35.87 3,046,730 -0.26(-0.71%)
Apr 11, 2017 36.04 36.15 35.73 36.12 1,892,010 +0.01(+0.04%)
Apr 10, 2017 36.04 36.32 35.87 36.11 1,338,332 -0.01(-0.01%)
Apr 07, 2017 36.10 36.27 35.97 36.12 1,813,306 -0.08(-0.23%)
Apr 06, 2017 36.32 36.51 36.17 36.20 2,916,398 -0.12(-0.34%)
Apr 05, 2017 36.75 36.91 36.31 36.33 3,057,430 -0.37(-1.01%)
Apr 04, 2017 36.65 36.72 36.38 36.70 2,463,492 +0.02(+0.05%)
Apr 03, 2017 37.14 37.17 36.58 36.67 3,566,980 -0.46(-1.23%)
Mar 31, 2017 36.70 37.21 36.65 37.13 3,625,134 +0.32(+0.87%)
Mar 30, 2017 36.75 36.87 36.69 36.81 2,169,478 +0.03(+0.07%)
Mar 29, 2017 36.85 36.97 36.51 36.78 2,846,838 -0.22(-0.58%)
Mar 28, 2017 36.74 37.04 36.56 37.00 2,486,240 +0.13(+0.37%)
Mar 27, 2017 36.40 36.88 36.33 36.87 2,599,598 +0.00(+0.00%)
Mar 24, 2017 37.13 37.20 36.54 36.87 2,316,720 -0.29(-0.78%)
Mar 23, 2017 37.12 37.50 37.03 37.15 1,958,458 -0.03(-0.07%)
Mar 22, 2017 37.03 37.24 36.80 37.18 1,667,970 +0.19(+0.51%)
Mar 21, 2017 37.67 37.72 36.94 36.99 2,787,658 -0.66(-1.77%)
Mar 20, 2017 37.55 37.80 37.40 37.65 2,410,198 +0.09(+0.25%)
Mar 17, 2017 37.49 37.60 37.42 37.56 2,718,298 +0.19(+0.49%)
Mar 16, 2017 37.53 37.53 37.28 37.38 2,141,326 -0.10(-0.25%)
Mar 15, 2017 37.20 37.57 36.99 37.47 2,728,764 +0.44(+1.20%)
Mar 14, 2017 37.02 37.20 36.94 37.03 2,164,768 -0.13(-0.36%)
Mar 13, 2017 37.20 37.22 36.96 37.16 3,220,694 +0.29(+0.79%)
Mar 10, 2017 36.78 37.09 36.64 36.87 2,063,330 +0.20(+0.53%)
Mar 09, 2017 36.36 36.70 36.20 36.67 2,943,210 +0.33(+0.92%)
Mar 08, 2017 36.13 36.37 36.00 36.34 1,516,160 +0.20(+0.55%)
Mar 07, 2017 36.31 36.41 36.07 36.14 1,444,914 -0.23(-0.62%)
Mar 06, 2017 36.60 36.71 36.15 36.37 2,316,874 -0.54(-1.46%)
Mar 03, 2017 36.67 36.99 36.54 36.90 2,705,278 +0.27(+0.74%)
Mar 02, 2017 36.42 37.22 36.42 36.63 3,291,854 -0.87(-2.31%)
Mar 01, 2017 37.11 37.55 36.93 37.50 3,745,708 +0.74(+2.00%)
Feb 28, 2017 36.74 36.99 36.72 36.76 1,978,066 +0.01(+0.04%)
Feb 27, 2017 36.48 36.84 36.43 36.75 1,475,248 +0.22(+0.59%)
Feb 24, 2017 36.87 36.93 36.32 36.53 3,107,774 -0.48(-1.30%)
Feb 23, 2017 36.88 37.17 36.74 37.01 4,226,096 +0.29(+0.80%)
Feb 22, 2017 36.72 36.92 36.58 36.72 2,679,260 -0.13(-0.35%)
Feb 21, 2017 36.71 36.92 36.64 36.85 2,811,940 +0.21(+0.59%)
Feb 17, 2017 36.63 36.63 36.63 0 +0.14(+0.40%)
Feb 16, 2017 36.69 36.92 36.45 36.49 2,793,754 -0.07(-0.19%)
Feb 15, 2017 36.85 36.98 36.53 36.56 2,770,976 -0.31(-0.84%)
Feb 14, 2017 36.90 37.11 36.72 36.87 1,531,352 -0.05(-0.15%)
Feb 13, 2017 37.30 37.42 36.89 36.92 2,599,504 -0.24(-0.65%)
Feb 10, 2017 37.15 37.34 37.00 37.17 1,761,716 +0.12(+0.34%)
Feb 09, 2017 37.10 37.18 36.96 37.04 1,850,884 -0.19(-0.51%)
Feb 08, 2017 36.25 37.25 36.15 37.23 4,216,290 +0.92(+2.53%)
Feb 07, 2017 36.62 36.62 36.06 36.31 3,301,944 -0.16(-0.44%)
Feb 06, 2017 36.62 36.77 36.33 36.47 3,634,950 -0.45(-1.22%)
Feb 03, 2017 37.37 37.40 36.65 36.92 4,874,382 +0.26(+0.71%)
Feb 02, 2017 38.05 38.11 36.46 36.66 7,493,676 -1.60(-4.19%)
Feb 01, 2017 38.27 38.55 37.72 38.26 3,252,810 +0.13(+0.35%)
Jan 31, 2017 38.24 38.28 37.90 38.13 2,356,342 -0.11(-0.29%)
Jan 30, 2017 38.33 38.33 37.62 38.24 1,839,610 -0.23(-0.60%)
Jan 27, 2017 38.28 38.47 38.11 38.47 1,439,244 +0.29(+0.76%)
Jan 26, 2017 38.31 38.33 37.55 38.18 3,349,238 -0.20(-0.51%)
Jan 25, 2017 38.33 38.49 38.19 38.38 1,657,412 +0.15(+0.38%)
Jan 24, 2017 37.86 38.30 37.86 38.23 1,807,932 +0.54(+1.43%)
Jan 23, 2017 37.51 37.74 37.38 37.69 1,904,634 +0.20(+0.53%)
Jan 20, 2017 37.96 37.96 37.22 37.49 2,504,120 -0.31(-0.83%)
Jan 19, 2017 38.48 38.66 37.76 37.80 1,283,084 -0.69(-1.78%)
Jan 18, 2017 38.39 38.62 38.17 38.49 1,718,794 +0.25(+0.64%)
Jan 17, 2017 38.01 38.26 37.85 38.24 1,411,070 +0.16(+0.42%)
Jan 13, 2017 38.08 38.08 38.08 0 -0.44(-1.14%)
Jan 12, 2017 38.15 38.60 37.95 38.53 1,572,262 +0.17(+0.44%)
Jan 11, 2017 37.85 38.38 37.67 38.35 1,581,694 +0.54(+1.44%)
Jan 10, 2017 37.91 38.20 37.63 37.81 2,671,206 -0.18(-0.47%)
Jan 09, 2017 38.53 38.62 37.93 37.99 1,329,872 -0.61(-1.58%)
Jan 06, 2017 38.47 38.67 38.31 38.60 1,001,782 +0.17(+0.44%)
Jan 05, 2017 38.35 38.56 38.14 38.43 1,966,536 -0.02(-0.05%)
Jan 04, 2017 37.90 38.48 37.88 38.45 2,219,866 +0.58(+1.52%)
Jan 03, 2017 37.85 38.08 37.51 37.88 1,830,806 +0.34(+0.91%)
Dec 30, 2016 37.53 37.53 37.53 0 -0.31(-0.82%)
Dec 29, 2016 38.01 38.17 37.69 37.85 1,120,070 -0.16(-0.42%)
Dec 28, 2016 38.46 38.50 37.95 38.01 1,491,520 -0.23(-0.60%)
Dec 27, 2016 38.26 38.42 38.08 38.24 751,824 +0.12(+0.33%)
Dec 23, 2016 38.11 38.11 38.11 0 -0.11(-0.30%)
Dec 22, 2016 38.17 38.24 37.97 38.22 1,731,940 +0.07(+0.18%)
Dec 21, 2016 38.20 38.50 38.08 38.15 2,735,888 +0.00(+0.00%)
Dec 20, 2016 38.17 38.20 37.83 38.15 1,905,302 -0.11(-0.29%)
Dec 19, 2016 38.22 38.29 37.84 38.26 1,961,166 -0.07(-0.17%)
Dec 16, 2016 38.35 38.51 38.03 38.33 5,912,334 +0.18(+0.47%)
Dec 15, 2016 37.46 38.46 37.43 38.15 4,326,998 +0.66(+1.76%)
Dec 14, 2016 38.60 38.65 37.42 37.49 3,314,368 -1.15(-2.98%)
Dec 13, 2016 38.13 38.67 37.95 38.64 2,797,506 +0.49(+1.27%)
Dec 12, 2016 38.62 39.10 38.10 38.15 2,432,918 -0.26(-0.69%)
Dec 09, 2016 38.07 38.44 38.01 38.42 2,174,194 +0.38(+1.01%)
Dec 08, 2016 38.01 38.19 37.83 38.03 2,287,510 +0.24(+0.65%)
Dec 07, 2016 37.17 37.79 37.03 37.79 2,426,892 +0.69(+1.86%)
Dec 06, 2016 36.56 37.26 36.56 37.10 2,080,386 +0.30(+0.83%)
Dec 05, 2016 37.25 37.40 36.62 36.79 2,470,176 -0.31(-0.84%)
Dec 02, 2016 36.57 37.17 36.54 37.10 3,420,732 +0.55(+1.50%)
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.