Ball Corp (NY: BLL )

90.82 USD -1.48 (-1.60%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 6.189 6.255 6.145 6.190 3,539,200 +0.03(+0.53%)
May 29, 2003 6.125 6.210 6.095 6.157 7,914,400 +0.03(+0.53%)
May 28, 2003 6.424 6.430 5.781 6.125 18,042,800 -0.30(-4.63%)
May 27, 2003 6.513 6.575 6.294 6.423 4,803,200 -0.11(-1.67%)
May 23, 2003 6.544 6.588 6.505 6.531 1,570,400 -0.03(-0.48%)
May 22, 2003 6.475 6.622 6.456 6.562 1,738,800 +0.09(+1.33%)
May 21, 2003 6.506 6.562 6.460 6.476 1,911,200 -0.06(-0.92%)
May 20, 2003 6.588 6.665 6.506 6.536 1,747,200 -0.03(-0.49%)
May 19, 2003 6.656 6.662 6.555 6.569 1,280,000 -0.11(-1.65%)
May 16, 2003 6.700 6.763 6.645 6.679 1,772,400 -0.06(-0.85%)
May 15, 2003 6.719 6.774 6.690 6.736 1,667,600 +0.05(+0.69%)
May 14, 2003 6.775 6.790 6.669 6.690 2,045,200 -0.08(-1.25%)
May 13, 2003 6.912 6.912 6.771 6.775 2,308,400 -0.14(-1.99%)
May 12, 2003 6.987 6.987 6.888 6.912 1,818,000 -0.09(-1.23%)
May 09, 2003 6.931 7.011 6.895 6.999 1,102,000 +0.10(+1.43%)
May 08, 2003 6.975 6.975 6.895 6.900 1,402,800 -0.13(-1.80%)
May 07, 2003 7.119 7.134 7.018 7.026 1,208,000 -0.12(-1.68%)
May 06, 2003 7.094 7.171 7.069 7.146 932,800 +0.03(+0.47%)
May 05, 2003 7.040 7.162 7.013 7.112 1,148,000 +0.07(+0.96%)
May 02, 2003 6.981 7.082 6.975 7.045 1,556,800 -0.01(-0.09%)
May 01, 2003 7.020 7.079 6.902 7.051 1,023,600 +0.03(+0.45%)
Apr 30, 2003 7.061 7.105 7.000 7.020 1,064,000 -0.04(-0.58%)
Apr 29, 2003 7.135 7.169 6.987 7.061 1,471,600 -0.07(-0.93%)
Apr 28, 2003 6.975 7.171 6.975 7.128 1,389,200 +0.13(+1.82%)
Apr 25, 2003 7.125 7.125 7.000 7.000 1,626,800 -0.11(-1.50%)
Apr 24, 2003 7.024 7.159 6.975 7.106 2,690,000 +0.08(+1.17%)
Apr 23, 2003 7.008 7.036 6.884 7.024 2,117,200 -0.02(-0.21%)
Apr 22, 2003 6.875 7.079 6.841 7.039 1,607,200 +0.13(+1.83%)
Apr 21, 2003 7.037 7.088 6.854 6.912 2,205,600 -0.09(-1.29%)
Apr 17, 2003 7.014 7.024 6.940 7.003 2,518,800 -0.01(-0.16%)
Apr 16, 2003 7.179 7.180 6.990 7.014 1,616,000 -0.18(-2.47%)
Apr 15, 2003 7.183 7.195 7.094 7.191 1,339,200 +0.01(+0.12%)
Apr 14, 2003 7.169 7.223 7.133 7.183 1,351,200 +0.03(+0.44%)
Apr 11, 2003 7.150 7.229 7.147 7.151 1,498,000 +0.06(+0.86%)
Apr 10, 2003 7.064 7.106 7.001 7.090 1,219,200 +0.03(+0.39%)
Apr 09, 2003 7.143 7.196 7.025 7.062 1,283,600 -0.08(-1.12%)
Apr 08, 2003 7.145 7.179 7.086 7.143 1,333,600 -0.00(-0.03%)
Apr 07, 2003 7.275 7.402 7.121 7.145 2,721,200 -0.03(-0.45%)
Apr 04, 2003 7.239 7.279 7.141 7.178 1,404,800 -0.04(-0.61%)
Apr 03, 2003 7.344 7.344 7.218 7.221 1,489,200 -0.07(-0.93%)
Apr 02, 2003 7.162 7.325 7.162 7.289 2,868,000 +0.18(+2.46%)
Apr 01, 2003 6.963 7.125 6.897 7.114 2,874,400 +0.15(+2.17%)
Mar 31, 2003 7.013 7.025 6.906 6.963 2,300,800 -0.11(-1.54%)
Mar 28, 2003 7.000 7.089 6.990 7.071 1,416,800 +0.05(+0.66%)
Mar 27, 2003 6.964 7.062 6.912 7.025 1,712,800 +0.06(+0.88%)
Mar 26, 2003 7.019 7.019 6.912 6.964 1,598,000 -0.05(-0.78%)
Mar 25, 2003 6.974 7.106 6.879 7.019 2,272,400 +0.04(+0.65%)
Mar 24, 2003 6.984 7.010 6.838 6.974 2,201,600 -0.01(-0.14%)
Mar 21, 2003 6.931 6.991 6.815 6.984 2,697,200 +0.21(+3.08%)
Mar 20, 2003 6.840 6.840 6.735 6.775 2,734,400 -0.06(-0.93%)
Mar 19, 2003 6.781 6.839 6.770 6.839 1,762,800 +0.08(+1.24%)
Mar 18, 2003 6.715 6.875 6.629 6.755 2,680,000 +0.05(+0.69%)
Mar 17, 2003 6.514 6.709 6.406 6.709 2,480,000 +0.20(+2.99%)
Mar 14, 2003 6.537 6.625 6.479 6.514 2,170,400 -0.03(-0.48%)
Mar 13, 2003 6.362 6.551 6.329 6.545 2,350,400 +0.29(+4.55%)
Mar 12, 2003 6.250 6.321 6.216 6.260 2,343,600 -0.00(-0.04%)
Mar 11, 2003 6.255 6.338 6.237 6.263 1,878,800 +0.02(+0.30%)
Mar 10, 2003 6.431 6.431 6.194 6.244 2,307,200 -0.23(-3.61%)
Mar 07, 2003 6.356 6.489 6.312 6.478 1,422,400 +0.09(+1.35%)
Mar 06, 2003 6.475 6.504 6.379 6.391 2,456,000 -0.12(-1.92%)
Mar 05, 2003 6.647 6.647 6.419 6.516 3,172,800 -0.13(-1.96%)
Mar 04, 2003 6.701 6.702 6.629 6.646 1,951,200 -0.06(-0.84%)
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.