Ball Corp (NY: BLL )

92.36 USD -0.39 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 31.96 32.26 31.73 32.22 3,734,488 +0.57(+1.79%)
Oct 30, 2014 32.02 32.46 31.45 31.65 4,585,876 -1.64(-4.94%)
Oct 29, 2014 33.30 33.49 32.85 33.29 5,056,922 +0.00(+0.02%)
Oct 28, 2014 32.96 33.29 32.92 33.29 2,192,118 +0.53(+1.63%)
Oct 27, 2014 33.12 33.38 33.38 32.76 2,753,306 -0.62(-1.86%)
Oct 24, 2014 33.25 33.53 33.07 33.38 1,541,354 +0.08(+0.26%)
Oct 23, 2014 33.73 33.73 33.12 33.29 2,569,864 -0.15(-0.43%)
Oct 22, 2014 34.08 34.11 33.42 33.44 2,708,442 -0.51(-1.50%)
Oct 21, 2014 33.05 33.96 32.97 33.95 3,328,276 +0.96(+2.91%)
Oct 20, 2014 32.56 33.05 32.52 32.99 2,462,534 +0.47(+1.45%)
Oct 17, 2014 32.12 32.64 32.12 32.51 2,688,986 +0.53(+1.66%)
Oct 16, 2014 31.63 32.28 31.61 31.99 2,394,778 +0.01(+0.02%)
Oct 15, 2014 31.31 32.08 31.09 31.98 4,417,194 +0.45(+1.41%)
Oct 14, 2014 31.11 31.63 30.95 31.54 2,223,964 +0.63(+2.04%)
Oct 13, 2014 31.24 31.64 30.89 30.91 2,761,346 -0.40(-1.29%)
Oct 10, 2014 31.46 31.91 31.30 31.31 2,914,194 -0.22(-0.70%)
Oct 09, 2014 31.80 32.17 31.42 31.53 2,293,756 -0.39(-1.22%)
Oct 08, 2014 31.25 31.95 31.07 31.92 1,633,512 +0.72(+2.29%)
Oct 07, 2014 31.56 31.61 31.18 31.20 1,373,708 -0.34(-1.09%)
Oct 06, 2014 31.62 31.83 31.42 31.55 1,073,218 -0.01(-0.03%)
Oct 03, 2014 31.25 31.64 31.17 31.56 1,583,156 +0.40(+1.30%)
Oct 02, 2014 31.00 31.29 30.88 31.16 2,064,516 +0.10(+0.32%)
Oct 01, 2014 31.54 31.63 30.98 31.05 3,106,534 -0.58(-1.83%)
Sep 30, 2014 32.07 32.13 31.59 31.64 2,323,400 -0.46(-1.43%)
Sep 29, 2014 31.56 32.22 31.42 32.10 1,874,566 +0.41(+1.29%)
Sep 26, 2014 31.72 31.84 31.57 31.68 1,065,530 -0.07(-0.22%)
Sep 25, 2014 31.74 31.95 31.61 31.75 1,504,504 -0.23(-0.72%)
Sep 24, 2014 31.89 32.12 31.81 31.99 1,219,014 +0.03(+0.08%)
Sep 23, 2014 32.21 32.37 31.94 31.96 2,145,372 -0.26(-0.81%)
Sep 22, 2014 32.22 32.29 32.12 32.22 1,770,638 +0.03(+0.09%)
Sep 19, 2014 32.20 32.32 32.13 32.19 2,808,198 +0.09(+0.28%)
Sep 18, 2014 32.26 32.33 32.00 32.10 1,773,200 -0.18(-0.54%)
Sep 17, 2014 32.72 32.84 32.10 32.28 2,309,184 -0.54(-1.66%)
Sep 16, 2014 32.80 33.02 32.74 32.82 1,520,124 -0.01(-0.03%)
Sep 15, 2014 32.85 32.99 32.76 32.83 956,202 -0.02(-0.08%)
Sep 12, 2014 33.00 33.05 32.77 32.85 1,626,542 -0.19(-0.57%)
Sep 11, 2014 32.75 33.06 32.71 33.04 1,191,338 +0.09(+0.29%)
Sep 10, 2014 32.83 33.01 32.73 32.95 1,207,950 +0.12(+0.35%)
Sep 09, 2014 32.83 32.93 32.68 32.83 888,898 -0.12(-0.36%)
Sep 08, 2014 33.07 33.20 32.78 32.96 1,369,010 -0.21(-0.63%)
Sep 05, 2014 32.88 33.17 32.80 33.17 949,760 +0.24(+0.71%)
Sep 04, 2014 33.13 33.26 32.92 32.93 2,077,420 -0.10(-0.30%)
Sep 03, 2014 32.72 33.05 32.60 33.03 2,247,608 +0.40(+1.24%)
Sep 02, 2014 32.38 32.78 32.35 32.62 3,136,998 +0.58(+1.79%)
Aug 29, 2014 31.93 32.05 32.05 32.05 1,343,600 +0.21(+0.68%)
Aug 28, 2014 31.64 31.97 31.51 31.83 1,754,548 -0.01(-0.03%)
Aug 27, 2014 31.83 31.98 31.70 31.84 1,314,028 +0.09(+0.30%)
Aug 26, 2014 31.62 31.81 31.62 31.75 1,229,558 +0.20(+0.63%)
Aug 25, 2014 31.73 31.74 31.45 31.55 1,118,192 -0.05(-0.16%)
Aug 22, 2014 31.88 31.88 31.46 31.60 1,550,494 -0.19(-0.60%)
Aug 21, 2014 31.68 31.95 31.57 31.79 1,444,068 +0.17(+0.54%)
Aug 20, 2014 32.03 32.03 31.63 31.62 1,418,524 -0.41(-1.30%)
Aug 19, 2014 32.03 32.10 31.93 32.03 1,086,562 +0.11(+0.34%)
Aug 18, 2014 31.71 31.95 31.67 31.92 1,110,210 +0.36(+1.16%)
Aug 15, 2014 31.54 31.80 31.35 31.56 1,885,340 +0.09(+0.29%)
Aug 14, 2014 31.33 31.54 31.27 31.47 858,722 +0.14(+0.45%)
Aug 13, 2014 31.50 31.58 31.24 31.33 1,143,534 -0.07(-0.21%)
Aug 12, 2014 31.34 31.43 31.18 31.39 1,279,264 +0.07(+0.24%)
Aug 11, 2014 31.25 31.39 31.17 31.32 1,097,526 +0.20(+0.63%)
Aug 08, 2014 30.96 31.14 30.68 31.12 1,559,084 -0.00(-0.02%)
Aug 07, 2014 31.30 31.40 31.05 31.13 1,528,050 +0.01(+0.05%)
Aug 06, 2014 30.59 31.19 30.52 31.11 1,708,266 +0.41(+1.34%)
Aug 05, 2014 30.89 31.02 30.62 30.70 1,395,054 -0.27(-0.87%)
Aug 04, 2014 30.93 31.05 30.77 30.98 1,660,828 +0.14(+0.44%)
Aug 01, 2014 30.61 31.05 30.46 30.84 3,371,348 +0.21(+0.69%)
Jul 31, 2014 31.16 31.48 30.36 30.63 2,796,224 -0.62(-1.97%)
Jul 30, 2014 31.26 31.46 31.08 31.25 2,792,974 +0.02(+0.06%)
Jul 29, 2014 31.44 31.58 31.21 31.23 923,866 -0.23(-0.73%)
Jul 28, 2014 31.65 31.68 31.38 31.45 1,537,322 -0.23(-0.71%)
Jul 25, 2014 31.80 31.92 31.59 31.68 1,051,626 -0.24(-0.74%)
Jul 24, 2014 31.56 32.02 31.51 31.92 1,206,072 +0.44(+1.38%)
Jul 23, 2014 31.61 31.64 31.27 31.48 1,585,388 -0.12(-0.40%)
Jul 22, 2014 32.45 32.46 31.50 31.61 2,676,640 -0.69(-2.15%)
Jul 21, 2014 32.12 32.38 31.91 32.30 1,573,122 +0.13(+0.40%)
Jul 18, 2014 31.78 32.29 31.75 32.17 1,454,030 +0.43(+1.35%)
Jul 17, 2014 31.88 32.10 31.68 31.74 1,311,526 -0.36(-1.11%)
Jul 16, 2014 32.08 32.28 31.96 32.10 1,479,070 +0.03(+0.08%)
Jul 15, 2014 31.83 32.09 31.83 32.07 1,991,472 +0.21(+0.64%)
Jul 14, 2014 31.67 31.89 31.64 31.86 1,134,434 +0.33(+1.05%)
Jul 11, 2014 31.68 31.68 31.42 31.54 1,596,152 -0.14(-0.43%)
Jul 10, 2014 31.38 31.71 31.32 31.67 1,461,922 -0.05(-0.16%)
Jul 09, 2014 31.64 31.76 31.41 31.72 1,081,520 +0.21(+0.65%)
Jul 08, 2014 31.43 31.57 31.30 31.51 1,718,412 +0.08(+0.27%)
Jul 07, 2014 31.50 31.54 31.36 31.43 969,346 -0.08(-0.27%)
Jul 03, 2014 31.43 31.51 31.51 31.51 1,047,600 +0.18(+0.57%)
Jul 02, 2014 31.46 31.68 31.17 31.33 1,796,398 -0.16(-0.51%)
Jul 01, 2014 31.43 31.64 31.24 31.50 1,520,942 +0.16(+0.49%)
Jun 30, 2014 31.46 31.57 31.15 31.34 1,837,692 -0.16(-0.49%)
Jun 27, 2014 31.08 31.50 31.05 31.50 3,006,788 +0.35(+1.12%)
Jun 26, 2014 31.00 31.17 30.82 31.14 1,024,706 +0.03(+0.11%)
Jun 25, 2014 30.83 31.36 30.75 31.11 1,738,892 +0.43(+1.40%)
Jun 24, 2014 30.77 30.99 30.58 30.68 1,204,658 -0.18(-0.60%)
Jun 23, 2014 30.67 30.88 30.55 30.86 1,545,716 +0.11(+0.36%)
Jun 20, 2014 30.66 30.80 30.58 30.75 1,818,174 +0.14(+0.46%)
Jun 19, 2014 30.38 30.62 30.38 30.61 1,126,752 +0.15(+0.48%)
Jun 18, 2014 30.33 30.50 30.07 30.47 1,095,840 +0.06(+0.20%)
Jun 17, 2014 30.27 30.53 30.21 30.41 907,190 +0.15(+0.48%)
Jun 16, 2014 30.36 30.53 30.18 30.26 1,331,600 -0.17(-0.56%)
Jun 13, 2014 29.93 30.45 29.92 30.43 1,384,626 +0.14(+0.48%)
Jun 12, 2014 30.44 30.50 30.17 30.29 1,203,916 -0.17(-0.56%)
Jun 11, 2014 30.58 30.64 30.27 30.46 1,219,712 -0.24(-0.78%)
Jun 10, 2014 30.68 30.83 30.59 30.70 2,353,374 +0.16(+0.51%)
Jun 06, 2014 30.49 30.67 30.45 30.55 1,391,356 +0.04(+0.11%)
Jun 05, 2014 30.17 30.52 30.08 30.51 970,640 +0.25(+0.83%)
Jun 04, 2014 30.45 30.49 30.22 30.26 1,512,118 -0.25(-0.84%)
Jun 03, 2014 30.00 30.52 30.00 30.51 2,893,750 +0.47(+1.58%)
Jun 02, 2014 30.31 30.34 30.03 30.04 2,294,164 -0.14(-0.46%)
May 30, 2014 30.16 30.31 30.02 30.18 1,575,084 +0.04(+0.13%)
May 29, 2014 30.06 30.18 29.84 30.14 1,682,362 +0.09(+0.30%)
May 28, 2014 30.35 30.62 30.04 30.05 2,225,746 -0.19(-0.61%)
May 27, 2014 30.08 30.33 29.93 30.24 1,473,972 +0.12(+0.42%)
May 23, 2014 30.00 30.11 30.11 30.11 2,176,800 +0.08(+0.27%)
May 22, 2014 29.99 30.17 29.95 30.03 938,546 +0.04(+0.15%)
May 21, 2014 30.01 30.17 29.83 29.99 1,836,966 -0.02(-0.07%)
May 20, 2014 30.11 30.25 29.97 30.00 1,455,364 -0.19(-0.63%)
May 19, 2014 29.83 30.27 29.82 30.20 1,706,724 +0.27(+0.92%)
May 16, 2014 29.67 29.92 29.50 29.92 3,803,534 +0.20(+0.66%)
May 15, 2014 29.81 29.90 29.52 29.73 2,186,094 -0.12(-0.40%)
May 14, 2014 29.54 29.99 29.43 29.84 3,573,550 +0.46(+1.55%)
May 13, 2014 29.48 29.60 29.29 29.39 2,320,696 -0.11(-0.36%)
May 12, 2014 29.39 29.62 29.34 29.50 1,944,416 +0.18(+0.60%)
May 09, 2014 29.11 29.33 28.93 29.32 2,279,906 +0.26(+0.89%)
May 08, 2014 28.93 29.14 28.85 29.06 2,062,634 +0.13(+0.45%)
May 07, 2014 28.53 28.98 28.39 28.93 2,611,492 +0.52(+1.83%)
May 06, 2014 28.20 28.55 28.16 28.41 1,568,890 +0.16(+0.58%)
May 05, 2014 27.79 28.26 27.76 28.25 3,835,948 +0.41(+1.45%)
May 02, 2014 28.50 28.50 27.77 27.84 5,576,582 -0.63(-2.21%)
May 01, 2014 28.46 29.10 28.35 28.47 3,983,506 +0.38(+1.33%)
Apr 30, 2014 28.04 28.16 27.92 28.09 2,390,580 +0.05(+0.18%)
Apr 29, 2014 28.20 28.27 27.96 28.05 1,363,180 -0.05(-0.18%)
Apr 28, 2014 28.08 28.46 27.98 28.09 2,858,006 +0.12(+0.43%)
Apr 25, 2014 27.73 27.99 27.61 27.98 1,916,494 +0.27(+0.99%)
Apr 24, 2014 27.86 27.91 27.64 27.70 1,261,798 -0.04(-0.13%)
Apr 23, 2014 27.74 27.88 27.50 27.74 1,902,970 -0.07(-0.25%)
Apr 22, 2014 28.09 28.17 26.85 27.80 3,085,512 -0.25(-0.89%)
Apr 21, 2014 28.09 28.12 27.94 28.05 1,315,650 -0.07(-0.23%)
Apr 17, 2014 28.05 28.12 28.12 28.12 1,693,800 +0.10(+0.36%)
Apr 16, 2014 27.82 28.08 27.81 28.02 1,916,854 +0.36(+1.30%)
Apr 15, 2014 27.01 27.67 26.93 27.66 2,461,358 +0.74(+2.73%)
Apr 14, 2014 26.98 27.08 26.81 26.92 1,531,406 -0.05(-0.17%)
Apr 11, 2014 27.28 27.42 26.95 26.97 1,790,082 -0.41(-1.48%)
Apr 10, 2014 27.63 27.76 27.33 27.38 1,613,354 -0.21(-0.76%)
Apr 09, 2014 27.31 27.64 27.31 27.58 1,262,666 +0.18(+0.68%)
Apr 08, 2014 27.23 27.51 27.13 27.40 1,397,054 +0.20(+0.74%)
Apr 07, 2014 27.50 27.59 27.13 27.20 1,858,986 -0.39(-1.41%)
Apr 04, 2014 27.83 28.14 27.46 27.59 1,821,230 -0.05(-0.20%)
Apr 03, 2014 27.80 27.82 27.55 27.64 1,181,444 -0.06(-0.20%)
Apr 02, 2014 27.48 27.75 27.33 27.70 1,541,770 +0.17(+0.62%)
Apr 01, 2014 27.49 27.54 27.31 27.53 1,496,014 +0.12(+0.46%)
Mar 31, 2014 27.05 27.45 26.99 27.41 2,306,312 +0.42(+1.56%)
Mar 28, 2014 26.86 27.10 26.75 26.99 1,053,758 +0.19(+0.69%)
Mar 27, 2014 26.61 26.84 26.45 26.80 1,541,856 +0.14(+0.54%)
Mar 26, 2014 26.87 26.95 26.62 26.66 1,670,508 -0.13(-0.49%)
Mar 25, 2014 26.80 26.95 26.70 26.79 1,440,424 +0.07(+0.26%)
Mar 24, 2014 27.05 27.15 26.62 26.71 1,668,226 -0.30(-1.13%)
Mar 21, 2014 27.05 27.16 26.80 27.02 4,203,388 +0.16(+0.58%)
Mar 20, 2014 26.88 27.02 26.80 26.86 1,913,876 -0.13(-0.48%)
Mar 19, 2014 27.31 27.42 26.86 27.00 1,747,972 -0.30(-1.10%)
Mar 18, 2014 27.32 27.45 27.23 27.30 1,398,382 +0.03(+0.11%)
Mar 17, 2014 27.11 27.30 27.07 27.26 1,406,300 +0.25(+0.93%)
Mar 14, 2014 27.24 27.43 26.99 27.01 3,553,300 -0.26(-0.95%)
Mar 13, 2014 27.38 27.59 27.14 27.27 2,391,204 -0.01(-0.04%)
Mar 12, 2014 27.37 27.50 27.20 27.29 2,071,606 -0.26(-0.93%)
Mar 11, 2014 27.79 27.84 27.47 27.54 2,227,686 -0.22(-0.81%)
Mar 10, 2014 27.99 28.09 27.73 27.76 1,350,992 -0.28(-1.00%)
Mar 07, 2014 28.05 28.17 27.92 28.05 2,220,604 +0.07(+0.25%)
Mar 06, 2014 28.01 28.12 27.89 27.98 1,265,660 +0.10(+0.34%)
Mar 05, 2014 28.00 28.00 27.81 27.88 1,258,738 -0.12(-0.41%)
Mar 04, 2014 27.90 28.00 27.76 28.00 2,276,514 +0.38(+1.36%)
Mar 03, 2014 27.47 27.70 27.39 27.62 1,427,006 -0.16(-0.58%)
Feb 28, 2014 27.64 27.92 27.64 27.78 1,199,430 +0.13(+0.47%)
Feb 27, 2014 27.43 27.65 27.39 27.65 1,462,398 +0.17(+0.64%)
Feb 26, 2014 27.45 27.64 27.39 27.48 1,195,232 +0.12(+0.46%)
Feb 25, 2014 27.43 27.49 27.28 27.35 1,290,250 -0.09(-0.33%)
Feb 24, 2014 27.58 27.68 27.44 27.44 1,361,370 -0.02(-0.07%)
Feb 21, 2014 27.45 27.68 27.33 27.46 4,473,640 +0.08(+0.31%)
Feb 20, 2014 27.45 27.55 27.22 27.38 2,060,062 -0.08(-0.29%)
Feb 19, 2014 27.33 27.78 27.33 27.45 1,760,120 +0.02(+0.07%)
Feb 18, 2014 27.30 27.58 27.27 27.43 2,469,946 +0.12(+0.44%)
Feb 14, 2014 27.21 27.32 27.32 27.32 2,998,600 +0.08(+0.28%)
Feb 13, 2014 26.78 27.43 26.75 27.24 2,210,100 +0.32(+1.17%)
Feb 12, 2014 27.02 27.16 26.86 26.92 2,726,164 -0.05(-0.17%)
Feb 11, 2014 26.57 27.09 26.52 26.97 1,899,302 +0.34(+1.28%)
Feb 10, 2014 26.34 26.67 26.32 26.63 2,242,784 +0.23(+0.87%)
Feb 07, 2014 25.99 26.43 25.92 26.40 2,475,388 +0.40(+1.52%)
Feb 06, 2014 25.83 26.01 25.66 26.00 2,677,302 +0.18(+0.70%)
Feb 05, 2014 25.48 25.98 25.14 25.83 3,344,200 +0.23(+0.90%)
Feb 04, 2014 25.70 25.78 25.11 25.59 4,138,202 +0.01(+0.06%)
Feb 03, 2014 25.65 26.02 25.55 25.58 4,389,068 -0.01(-0.06%)
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%)
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.