Ball Corp (NY: BLL )

92.53 USD -0.22 (-0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 21, 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%)
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.