Ball Corp (NY: BLL )

92.75 USD -0.46 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 9.125 9.357 9.125 9.357 4,292,000 +0.30(+3.31%)
Sep 29, 2004 9.137 9.158 9.045 9.057 1,517,600 -0.05(-0.52%)
Sep 28, 2004 9.030 9.135 8.975 9.105 2,687,600 +0.08(+0.83%)
Sep 27, 2004 9.012 9.068 8.905 9.030 2,118,400 +0.04(+0.47%)
Sep 24, 2004 8.825 8.998 8.760 8.988 2,788,000 +0.20(+2.28%)
Sep 23, 2004 8.980 8.982 8.775 8.787 4,038,400 -0.18(-1.95%)
Sep 22, 2004 8.900 8.985 8.830 8.963 3,458,000 -0.01(-0.14%)
Sep 21, 2004 9.047 9.072 8.932 8.975 2,495,200 -0.04(-0.39%)
Sep 20, 2004 9.075 9.143 8.973 9.010 2,132,800 -0.10(-1.07%)
Sep 17, 2004 9.145 9.145 9.023 9.107 2,058,000 -0.04(-0.41%)
Sep 16, 2004 8.988 9.168 8.935 9.145 3,245,200 +0.17(+1.89%)
Sep 15, 2004 9.213 9.213 8.790 8.975 6,288,400 -0.27(-2.87%)
Sep 14, 2004 9.162 9.270 9.100 9.240 2,612,400 +0.09(+0.98%)
Sep 13, 2004 9.120 9.188 9.023 9.150 2,121,600 +0.06(+0.72%)
Sep 10, 2004 9.225 9.225 8.925 9.085 5,807,200 -0.14(-1.52%)
Sep 09, 2004 9.560 9.560 9.113 9.225 6,286,400 -0.34(-3.50%)
Sep 08, 2004 9.400 9.575 9.338 9.560 4,265,200 +0.16(+1.70%)
Sep 07, 2004 9.425 9.463 9.363 9.400 2,083,200 -0.00(-0.03%)
Sep 03, 2004 9.363 9.415 9.315 9.402 2,252,000 +0.00(+0.03%)
Sep 02, 2004 9.398 9.435 9.357 9.400 2,078,400 +0.03(+0.27%)
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.