Ball Corp (NY: BLL )

92.21 USD -0.83 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 25.48 25.89 25.38 25.59 3,363,618 -0.20(-0.79%)
Jan 30, 2014 25.90 26.37 25.36 25.80 5,109,464 +1.26(+5.16%)
Jan 29, 2014 23.94 24.72 23.88 24.54 3,253,166 +0.40(+1.66%)
Jan 28, 2014 24.30 24.36 24.05 24.14 2,578,642 -0.13(-0.54%)
Jan 27, 2014 24.36 24.83 24.21 24.26 2,423,494 -0.04(-0.14%)
Jan 24, 2014 24.84 24.91 24.29 24.30 1,663,314 -0.71(-2.82%)
Jan 23, 2014 25.30 25.39 24.89 25.00 1,642,046 -0.37(-1.46%)
Jan 22, 2014 25.35 25.41 25.21 25.38 1,325,456 +0.09(+0.38%)
Jan 21, 2014 25.36 25.41 25.09 25.28 1,882,068 +0.02(+0.06%)
Jan 17, 2014 25.57 25.26 25.26 25.26 1,335,400 -0.22(-0.84%)
Jan 16, 2014 25.49 25.50 25.33 25.48 1,021,510 -0.01(-0.04%)
Jan 15, 2014 25.61 25.71 25.42 25.49 1,195,074 -0.12(-0.45%)
Jan 14, 2014 25.39 25.61 25.39 25.61 1,494,798 +0.22(+0.85%)
Jan 13, 2014 25.88 25.95 25.36 25.39 1,747,096 -0.58(-2.21%)
Jan 10, 2014 26.17 26.17 25.83 25.96 1,013,080 -0.11(-0.44%)
Jan 09, 2014 26.11 26.23 25.90 26.08 1,357,542 +0.06(+0.23%)
Jan 08, 2014 25.98 26.10 25.90 26.02 1,187,472 +0.00(+0.00%)
Jan 07, 2014 25.79 26.06 25.79 26.02 1,309,630 +0.29(+1.13%)
Jan 06, 2014 25.83 25.91 25.54 25.73 1,498,192 -0.10(-0.37%)
Jan 03, 2014 25.74 25.94 25.71 25.83 859,770 +0.12(+0.47%)
Jan 02, 2014 25.62 25.81 25.56 25.70 1,233,990 -0.12(-0.48%)
Dec 31, 2013 25.88 25.83 25.83 25.83 1,421,000 -0.07(-0.25%)
Dec 30, 2013 25.77 25.91 25.70 25.89 1,066,988 +0.10(+0.41%)
Dec 27, 2013 25.79 25.89 25.70 25.79 759,506 +0.04(+0.16%)
Dec 26, 2013 25.63 25.81 25.48 25.75 1,074,056 +0.17(+0.64%)
Dec 24, 2013 25.45 25.70 25.45 25.58 498,348 +0.14(+0.55%)
Dec 23, 2013 25.55 25.55 25.36 25.45 891,360 -0.02(-0.08%)
Dec 20, 2013 25.42 25.53 25.26 25.46 2,037,476 +0.09(+0.35%)
Dec 19, 2013 25.51 25.54 25.21 25.38 1,783,932 -0.21(-0.84%)
Dec 18, 2013 25.10 25.63 25.01 25.59 2,413,890 +0.53(+2.11%)
Dec 17, 2013 25.25 25.30 24.84 25.06 1,431,894 -0.22(-0.85%)
Dec 16, 2013 24.99 25.32 24.92 25.27 1,486,850 +0.32(+1.28%)
Dec 13, 2013 24.95 25.12 24.81 24.95 1,251,020 +0.02(+0.10%)
Dec 12, 2013 24.92 25.03 24.80 24.93 1,196,490 -0.00(-0.02%)
Dec 11, 2013 25.30 25.32 24.87 24.93 1,578,406 -0.35(-1.36%)
Dec 10, 2013 25.09 25.45 25.05 25.28 1,956,458 +0.10(+0.40%)
Dec 09, 2013 25.02 25.24 24.95 25.18 1,300,118 +0.16(+0.62%)
Dec 06, 2013 24.90 25.09 24.80 25.02 1,304,440 +0.36(+1.46%)
Dec 05, 2013 24.74 24.89 24.63 24.67 1,263,546 -0.15(-0.60%)
Dec 04, 2013 24.81 24.98 24.67 24.82 1,821,372 -0.05(-0.18%)
Dec 03, 2013 25.05 25.09 24.68 24.86 2,033,582 -0.24(-0.96%)
Dec 02, 2013 25.00 25.34 24.87 25.10 1,367,308 +0.11(+0.44%)
Nov 29, 2013 25.27 25.31 24.97 24.99 1,028,578 -0.22(-0.87%)
Nov 27, 2013 25.14 25.30 25.04 25.21 912,200 +0.07(+0.30%)
Nov 26, 2013 25.12 25.27 24.99 25.14 1,648,294 +0.04(+0.14%)
Nov 25, 2013 25.09 25.22 25.05 25.10 1,121,242 +0.10(+0.38%)
Nov 22, 2013 25.16 25.23 24.93 25.00 1,671,904 -0.16(-0.62%)
Nov 21, 2013 25.00 25.25 24.99 25.16 1,234,598 +0.23(+0.92%)
Nov 20, 2013 25.25 25.36 24.91 24.93 1,553,718 -0.32(-1.29%)
Nov 19, 2013 25.17 25.34 25.11 25.25 1,038,282 +0.09(+0.38%)
Nov 18, 2013 25.08 25.33 25.02 25.16 1,241,110 +0.08(+0.30%)
Nov 15, 2013 25.10 25.21 24.87 25.08 2,508,486 +0.31(+1.27%)
Nov 14, 2013 24.84 24.87 24.66 24.77 1,543,756 +0.03(+0.14%)
Nov 13, 2013 24.54 24.74 24.42 24.74 2,465,944 +0.07(+0.26%)
Nov 12, 2013 24.82 24.84 24.57 24.67 1,684,612 -0.19(-0.76%)
Nov 11, 2013 24.77 24.95 24.70 24.86 1,306,932 +0.11(+0.44%)
Nov 08, 2013 24.68 24.89 24.66 24.75 1,761,198 +0.07(+0.28%)
Nov 07, 2013 25.01 25.17 24.66 24.68 1,888,580 -0.34(-1.36%)
Nov 06, 2013 24.84 25.10 24.80 25.02 2,394,786 +0.23(+0.93%)
Nov 05, 2013 24.74 24.89 24.49 24.79 1,904,040 +0.05(+0.20%)
Nov 04, 2013 24.53 24.78 24.46 24.74 1,711,822 +0.30(+1.23%)
Nov 01, 2013 24.46 24.62 24.30 24.44 2,088,712 -0.00(-0.02%)
Oct 31, 2013 24.27 24.59 24.18 24.45 2,884,074 +0.17(+0.70%)
Oct 30, 2013 24.49 24.58 24.23 24.27 2,436,960 -0.16(-0.63%)
Oct 29, 2013 24.43 24.50 24.39 24.43 1,574,846 +0.04(+0.18%)
Oct 28, 2013 24.31 24.45 24.21 24.39 1,959,190 +0.09(+0.35%)
Oct 25, 2013 23.98 24.38 23.96 24.30 2,413,864 +0.37(+1.55%)
Oct 24, 2013 23.50 24.00 23.44 23.93 3,134,890 +0.93(+4.02%)
Oct 23, 2013 23.09 23.15 22.64 23.00 3,513,756 -0.29(-1.22%)
Oct 22, 2013 23.11 23.37 23.08 23.29 994,504 +0.28(+1.19%)
Oct 21, 2013 23.07 23.17 22.89 23.01 733,044 -0.07(-0.30%)
Oct 18, 2013 23.11 23.12 22.88 23.08 1,150,492 +0.07(+0.30%)
Oct 17, 2013 22.58 23.04 22.53 23.01 2,547,942 +0.40(+1.79%)
Oct 16, 2013 22.54 22.61 22.39 22.61 2,077,572 +0.22(+0.98%)
Oct 15, 2013 22.69 22.76 22.39 22.39 2,371,228 -0.40(-1.73%)
Oct 14, 2013 22.62 22.82 22.51 22.79 1,485,940 +0.05(+0.20%)
Oct 11, 2013 22.42 22.75 22.32 22.74 2,138,232 +0.36(+1.61%)
Oct 10, 2013 22.51 22.67 22.25 22.38 4,138,262 +0.06(+0.27%)
Oct 09, 2013 22.35 22.45 22.14 22.32 1,755,216 -0.01(-0.04%)
Oct 08, 2013 22.34 22.52 22.29 22.33 2,033,310 -0.12(-0.51%)
Oct 07, 2013 22.41 22.57 22.29 22.45 1,016,914 -0.15(-0.66%)
Oct 04, 2013 22.44 22.66 22.33 22.59 1,561,876 +0.14(+0.65%)
Oct 03, 2013 22.75 22.76 22.25 22.45 1,908,750 -0.29(-1.30%)
Oct 02, 2013 22.59 22.80 22.44 22.75 2,635,114 +0.04(+0.15%)
Oct 01, 2013 22.44 22.77 22.39 22.71 1,397,082 +0.27(+1.20%)
Sep 30, 2013 22.33 22.55 22.21 22.44 2,942,964 -0.06(-0.27%)
Sep 27, 2013 22.56 22.67 22.45 22.50 2,683,106 -0.24(-1.03%)
Sep 26, 2013 22.76 22.96 22.59 22.74 878,104 +0.04(+0.15%)
Sep 25, 2013 22.41 22.84 22.35 22.70 2,856,518 -0.02(-0.09%)
Sep 24, 2013 22.79 22.89 22.72 22.72 783,670 -0.10(-0.42%)
Sep 23, 2013 22.79 23.18 22.77 22.82 1,311,762 -0.08(-0.35%)
Sep 20, 2013 23.08 23.18 22.70 22.89 3,190,696 -0.15(-0.63%)
Sep 19, 2013 23.23 23.40 23.04 23.04 1,113,118 -0.19(-0.82%)
Sep 18, 2013 22.84 23.35 22.63 23.23 1,951,030 +0.34(+1.49%)
Sep 17, 2013 22.83 23.00 22.71 22.89 1,679,392 +0.05(+0.24%)
Sep 16, 2013 22.53 22.88 22.23 22.83 1,433,184 +0.60(+2.72%)
Sep 13, 2013 22.30 22.39 22.13 22.23 1,064,416 -0.09(-0.40%)
Sep 12, 2013 22.61 22.66 22.25 22.32 1,261,384 -0.30(-1.33%)
Sep 11, 2013 22.67 22.73 22.58 22.62 1,323,960 -0.04(-0.15%)
Sep 10, 2013 22.62 22.82 22.56 22.66 1,347,294 +0.14(+0.62%)
Sep 09, 2013 22.17 22.56 22.12 22.51 1,083,070 +0.31(+1.42%)
Sep 06, 2013 22.23 22.33 22.05 22.20 890,392 -0.01(-0.05%)
Sep 05, 2013 22.24 22.30 22.14 22.21 1,232,682 -0.05(-0.22%)
Sep 04, 2013 22.11 22.29 21.99 22.26 944,968 +0.12(+0.52%)
Sep 03, 2013 22.48 22.58 21.97 22.14 1,259,062 -0.06(-0.29%)
Aug 30, 2013 22.41 22.46 22.15 22.21 1,337,004 -0.20(-0.87%)
Aug 29, 2013 22.16 22.55 22.11 22.41 1,366,476 +0.15(+0.65%)
Aug 28, 2013 22.53 22.58 22.24 22.26 1,221,502 -0.27(-1.22%)
Aug 27, 2013 22.51 22.65 22.49 22.54 1,352,282 -0.22(-0.97%)
Aug 26, 2013 22.84 22.92 22.69 22.75 1,241,552 -0.10(-0.42%)
Aug 23, 2013 22.92 23.07 22.70 22.85 1,148,126 -0.16(-0.72%)
Aug 22, 2013 22.70 23.04 22.70 23.01 1,125,922 +0.29(+1.28%)
Aug 21, 2013 22.96 23.01 22.73 22.73 2,088,724 -0.36(-1.58%)
Aug 20, 2013 22.76 23.25 22.71 23.09 3,315,000 +0.32(+1.41%)
Aug 19, 2013 22.44 22.77 22.38 22.77 2,413,058 +0.27(+1.18%)
Aug 16, 2013 22.45 22.66 22.36 22.50 7,443,988 +0.18(+0.81%)
Aug 15, 2013 22.58 22.62 22.25 22.33 1,793,606 -0.38(-1.65%)
Aug 14, 2013 22.59 22.75 22.56 22.70 1,384,154 +0.06(+0.24%)
Aug 13, 2013 22.51 22.66 22.45 22.64 1,326,170 +0.16(+0.73%)
Aug 12, 2013 22.27 22.59 22.27 22.48 1,359,198 +0.15(+0.65%)
Aug 09, 2013 22.29 22.47 22.19 22.33 1,537,014 +0.05(+0.25%)
Aug 08, 2013 22.25 22.51 22.22 22.28 1,555,650 +0.09(+0.38%)
Aug 07, 2013 22.11 22.30 21.98 22.20 1,853,710 +0.06(+0.25%)
Aug 06, 2013 22.62 22.68 22.09 22.14 3,087,428 -0.50(-2.21%)
Aug 05, 2013 22.87 22.95 22.56 22.64 1,417,962 -0.29(-1.24%)
Aug 02, 2013 22.73 22.96 22.73 22.92 1,266,114 +0.14(+0.61%)
Aug 01, 2013 22.52 22.88 22.44 22.79 1,901,086 +0.39(+1.74%)
Jul 31, 2013 22.50 22.61 22.34 22.39 1,437,896 -0.08(-0.36%)
Jul 30, 2013 22.41 22.55 22.37 22.48 1,762,650 +0.04(+0.18%)
Jul 29, 2013 22.46 22.53 22.34 22.43 905,046 -0.04(-0.18%)
Jul 26, 2013 22.59 22.64 22.30 22.48 1,466,314 -0.14(-0.62%)
Jul 25, 2013 22.67 22.92 22.46 22.61 1,728,794 -0.13(-0.57%)
Jul 24, 2013 22.84 22.89 22.66 22.75 2,280,548 -0.08(-0.35%)
Jul 23, 2013 22.87 22.93 22.76 22.83 2,443,730 -0.00(-0.02%)
Jul 22, 2013 22.62 22.91 22.58 22.83 2,049,500 +0.25(+1.08%)
Jul 19, 2013 22.68 22.68 22.45 22.58 1,247,734 +0.00(+0.00%)
Jul 18, 2013 22.36 22.66 22.31 22.58 2,756,616 +0.35(+1.57%)
Jul 17, 2013 22.42 22.48 22.21 22.24 1,187,520 -0.15(-0.69%)
Jul 16, 2013 22.55 22.61 22.36 22.39 1,326,158 -0.17(-0.73%)
Jul 15, 2013 22.67 22.68 22.50 22.55 1,143,724 -0.14(-0.59%)
Jul 12, 2013 22.57 22.74 22.51 22.69 1,629,110 +0.09(+0.38%)
Jul 11, 2013 22.39 22.64 22.34 22.61 2,269,878 +0.53(+2.40%)
Jul 10, 2013 21.84 22.10 21.78 22.08 2,258,942 +0.24(+1.08%)
Jul 09, 2013 21.50 21.88 21.42 21.84 2,258,038 +0.42(+1.94%)
Jul 08, 2013 21.32 21.50 21.29 21.42 1,810,936 +0.15(+0.73%)
Jul 05, 2013 21.08 21.32 21.08 21.27 1,087,866 +0.23(+1.09%)
Jul 03, 2013 21.02 21.14 20.96 21.04 1,095,578 -0.05(-0.24%)
Jul 02, 2013 20.92 21.16 20.80 21.09 2,008,504 +0.17(+0.79%)
Jul 01, 2013 20.85 21.20 20.84 20.92 1,572,434 +0.15(+0.75%)
Jun 28, 2013 21.01 21.12 20.76 20.77 4,028,234 -0.30(-1.42%)
Jun 27, 2013 21.15 21.18 21.01 21.07 1,946,020 +0.06(+0.26%)
Jun 26, 2013 21.14 21.23 20.87 21.01 1,197,490 -0.05(-0.24%)
Jun 25, 2013 21.14 21.16 20.86 21.07 1,944,106 +0.05(+0.24%)
Jun 24, 2013 21.03 21.12 20.85 21.01 1,844,560 -0.26(-1.22%)
Jun 21, 2013 21.45 21.50 21.14 21.27 2,736,484 -0.04(-0.19%)
Jun 20, 2013 21.45 21.45 21.18 21.32 2,033,304 -0.30(-1.37%)
Jun 19, 2013 21.66 21.95 21.57 21.61 2,043,198 +0.02(+0.07%)
Jun 18, 2013 21.63 21.70 21.51 21.59 1,198,766 -0.04(-0.18%)
Jun 17, 2013 21.79 21.84 21.55 21.64 1,499,374 -0.04(-0.16%)
Jun 14, 2013 21.70 21.80 21.59 21.67 1,883,940 -0.03(-0.14%)
Jun 13, 2013 21.18 21.75 21.18 21.70 2,078,646 +0.48(+2.26%)
Jun 12, 2013 21.55 21.60 21.18 21.22 2,328,678 -0.23(-1.07%)
Jun 11, 2013 21.48 21.61 21.36 21.45 1,777,780 -0.26(-1.22%)
Jun 10, 2013 21.83 21.83 21.64 21.71 908,044 -0.08(-0.34%)
Jun 07, 2013 21.50 21.82 21.48 21.79 2,095,116 +0.38(+1.77%)
Jun 06, 2013 21.33 21.42 21.20 21.41 1,706,040 +0.05(+0.23%)
Jun 05, 2013 21.57 21.65 21.32 21.36 2,413,966 -0.32(-1.48%)
Jun 04, 2013 21.62 21.83 21.54 21.68 2,811,530 +0.00(+0.00%)
Jun 03, 2013 21.57 21.70 21.13 21.68 3,672,760 +0.10(+0.46%)
May 31, 2013 21.68 21.92 21.58 21.58 3,454,122 -0.20(-0.92%)
May 30, 2013 21.93 22.03 21.77 21.78 2,314,000 -0.19(-0.86%)
May 29, 2013 22.16 22.20 21.89 21.97 2,479,674 -0.28(-1.26%)
May 28, 2013 22.36 22.55 22.18 22.25 3,384,672 +0.05(+0.25%)
May 24, 2013 22.45 22.60 22.14 22.20 3,058,608 -0.43(-1.92%)
May 23, 2013 22.68 22.95 22.60 22.63 2,595,694 -0.20(-0.88%)
May 22, 2013 23.08 23.25 22.78 22.83 2,164,392 -0.32(-1.36%)
May 21, 2013 23.03 23.30 23.00 23.14 3,203,470 +0.11(+0.50%)
May 20, 2013 22.86 23.08 22.86 23.03 1,577,028 +0.16(+0.68%)
May 17, 2013 22.77 22.96 22.73 22.88 5,076,552 +0.25(+1.08%)
May 16, 2013 22.66 22.84 22.60 22.63 3,236,494 -0.16(-0.68%)
May 15, 2013 22.75 22.86 22.64 22.79 2,853,578 -0.01(-0.07%)
May 13, 2013 22.84 22.93 22.75 22.80 2,456,134 -0.19(-0.80%)
May 10, 2013 23.00 23.10 22.84 22.99 2,505,606 +0.04(+0.17%)
May 09, 2013 22.74 22.98 22.65 22.95 2,426,796 +0.24(+1.03%)
May 08, 2013 22.64 22.81 22.62 22.71 1,695,594 -0.04(-0.15%)
May 07, 2013 22.64 22.83 22.56 22.75 1,940,844 +0.04(+0.20%)
May 06, 2013 22.55 22.73 22.55 22.70 2,336,194 +0.03(+0.13%)
May 03, 2013 22.64 22.89 22.48 22.67 2,667,178 +0.20(+0.87%)
May 02, 2013 22.37 22.64 22.37 22.48 1,790,100 +0.13(+0.58%)
May 01, 2013 22.07 22.40 22.07 22.34 2,917,004 +0.29(+1.29%)
Apr 30, 2013 22.20 22.27 21.93 22.06 3,756,796 -0.17(-0.76%)
Apr 29, 2013 22.01 22.35 21.86 22.23 3,420,774 +0.22(+0.98%)
Apr 26, 2013 22.48 22.55 21.90 22.01 4,464,208 -0.53(-2.35%)
Apr 25, 2013 22.35 23.14 22.12 22.55 8,184,834 -1.12(-4.75%)
Apr 24, 2013 23.59 23.80 23.58 23.67 1,159,608 +0.18(+0.77%)
Apr 23, 2013 23.45 23.55 23.28 23.49 967,702 +0.13(+0.56%)
Apr 22, 2013 23.27 23.43 23.07 23.36 917,860 +0.15(+0.62%)
Apr 19, 2013 23.05 23.32 23.03 23.21 1,579,714 +0.24(+1.04%)
Apr 18, 2013 23.42 23.50 22.92 22.98 1,336,464 -0.32(-1.35%)
Apr 17, 2013 23.32 23.38 22.93 23.29 1,702,454 -0.17(-0.75%)
Apr 16, 2013 23.31 23.64 23.18 23.46 1,957,198 +0.27(+1.16%)
Apr 15, 2013 23.67 23.69 23.16 23.20 1,940,698 -0.75(-3.13%)
Apr 12, 2013 24.00 24.14 23.70 23.95 1,253,850 -0.12(-0.50%)
Apr 11, 2013 24.11 24.25 24.05 24.07 1,502,872 -0.02(-0.08%)
Apr 10, 2013 23.81 24.08 23.77 24.08 1,317,792 +0.38(+1.58%)
Apr 09, 2013 23.64 23.81 23.57 23.71 1,199,600 +0.07(+0.32%)
Apr 08, 2013 23.48 23.64 23.33 23.64 1,246,374 +0.14(+0.60%)
Apr 05, 2013 23.37 23.53 23.24 23.50 1,366,342 -0.07(-0.32%)
Apr 04, 2013 23.52 23.62 23.45 23.57 1,137,068 +0.08(+0.36%)
Apr 03, 2013 23.98 24.04 23.35 23.49 1,655,066 -0.52(-2.17%)
Apr 02, 2013 23.69 24.01 23.66 24.00 1,900,284 +0.35(+1.50%)
Apr 01, 2013 23.74 23.84 23.54 23.65 829,054 -0.14(-0.59%)
Mar 28, 2013 23.67 23.82 23.57 23.79 1,647,978 +0.12(+0.51%)
Mar 27, 2013 23.11 23.70 23.00 23.67 2,041,054 +0.43(+1.85%)
Mar 26, 2013 23.13 23.25 22.99 23.24 1,355,640 +0.20(+0.89%)
Mar 25, 2013 23.00 23.14 22.95 23.04 1,218,076 +0.10(+0.44%)
Mar 22, 2013 22.96 23.01 22.76 22.93 1,475,494 +0.01(+0.04%)
Mar 21, 2013 22.99 23.13 22.91 22.92 1,543,692 -0.18(-0.78%)
Mar 20, 2013 23.10 23.18 23.01 23.11 1,340,110 +0.11(+0.48%)
Mar 19, 2013 22.98 23.08 22.80 23.00 1,854,980 +0.09(+0.39%)
Mar 18, 2013 22.77 23.03 22.76 22.91 1,534,598 -0.10(-0.43%)
Mar 15, 2013 22.98 23.08 22.87 23.00 3,147,770 -0.01(-0.02%)
Mar 14, 2013 22.95 23.02 22.82 23.01 1,815,454 +0.12(+0.52%)
Mar 13, 2013 22.57 22.91 22.42 22.89 2,647,026 +0.34(+1.53%)
Mar 12, 2013 22.54 22.57 22.39 22.55 1,124,908 +0.03(+0.11%)
Mar 11, 2013 22.38 22.54 22.26 22.52 1,498,442 +0.10(+0.42%)
Mar 08, 2013 22.32 22.43 22.28 22.42 1,506,098 +0.19(+0.88%)
Mar 07, 2013 22.19 22.33 22.19 22.23 1,286,268 +0.09(+0.43%)
Mar 06, 2013 22.24 22.29 22.07 22.14 1,473,424 +0.04(+0.18%)
Mar 05, 2013 22.06 22.21 21.98 22.09 1,287,904 +0.10(+0.45%)
Mar 04, 2013 22.04 22.07 21.84 22.00 1,821,366 -0.12(-0.52%)
Mar 01, 2013 22.17 22.17 21.95 22.11 1,782,986 -0.09(-0.43%)
Feb 28, 2013 22.23 22.36 22.18 22.20 2,092,034 +0.05(+0.23%)
Feb 27, 2013 21.83 22.23 21.71 22.16 1,464,074 +0.25(+1.14%)
Feb 26, 2013 21.80 21.95 21.63 21.91 1,403,712 +0.18(+0.81%)
Feb 25, 2013 22.31 22.36 21.73 21.73 1,505,588 -0.44(-1.98%)
Feb 22, 2013 22.14 22.28 21.98 22.17 2,407,362 +0.14(+0.64%)
Feb 21, 2013 22.17 22.20 21.98 22.03 1,897,542 -0.23(-1.06%)
Feb 20, 2013 22.51 22.61 22.25 22.26 1,933,494 -0.28(-1.24%)
Feb 19, 2013 22.79 22.83 22.50 22.55 2,118,080 -0.22(-0.99%)
Feb 15, 2013 22.81 23.04 22.66 22.77 2,723,304 +0.16(+0.73%)
Feb 14, 2013 22.53 22.66 22.50 22.61 1,828,044 +0.00(+0.02%)
Feb 13, 2013 22.59 22.61 22.38 22.60 1,668,390 +0.16(+0.69%)
Feb 12, 2013 22.64 22.66 22.45 22.45 1,978,636 -0.12(-0.55%)
Feb 11, 2013 22.67 22.67 22.34 22.57 1,867,932 -0.11(-0.49%)
Feb 08, 2013 22.64 22.76 22.59 22.68 1,242,144 +0.07(+0.33%)
Feb 07, 2013 22.70 22.90 22.58 22.61 1,359,926 -0.06(-0.26%)
Feb 06, 2013 22.67 22.75 22.51 22.67 1,649,742 +0.19(+0.85%)
Feb 04, 2013 22.68 22.74 22.39 22.48 1,981,186 -0.32(-1.40%)
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.