MENU
NEWSLETTERS
MENU
SECTIONS
OTHER
CLASSIFIEDS
CONTACT US / FAQ
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ball Corp (NY: BLL )

69.49 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 9, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 12.54 12.70 12.28 12.33 6,670,820 -0.28(-2.18%)
Oct 29, 2009 12.43 12.62 12.04 12.61 6,048,928 +0.50(+4.13%)
Oct 28, 2009 12.47 12.47 12.05 12.11 5,977,328 -0.36(-2.85%)
Oct 27, 2009 12.48 12.61 12.41 12.46 3,891,056 +0.00(+0.02%)
Oct 26, 2009 12.53 12.71 12.37 12.46 2,257,040 -0.08(-0.64%)
Oct 23, 2009 12.54 12.57 12.46 12.54 2,543,712 -0.24(-1.84%)
Oct 22, 2009 12.69 12.84 12.62 12.78 2,025,560 +0.11(+0.85%)
Oct 21, 2009 12.83 13.01 12.66 12.67 3,010,700 -0.19(-1.50%)
Oct 20, 2009 12.77 12.88 12.76 12.86 3,055,944 -0.07(-0.50%)
Oct 19, 2009 12.83 12.99 12.75 12.93 2,915,408 +0.10(+0.74%)
Oct 16, 2009 13.01 13.03 12.81 12.83 3,409,732 -0.22(-1.69%)
Oct 15, 2009 13.01 13.10 12.72 13.05 4,266,004 -0.01(-0.11%)
Oct 14, 2009 12.96 13.12 12.92 13.06 3,587,088 +0.14(+1.12%)
Oct 13, 2009 12.95 12.99 12.78 12.92 2,596,960 -0.10(-0.75%)
Oct 12, 2009 13.05 13.11 12.90 13.02 4,722,224 +0.13(+0.99%)
Oct 09, 2009 12.79 12.89 12.74 12.89 2,592,712 +0.10(+0.80%)
Oct 08, 2009 12.75 12.84 12.68 12.79 2,782,744 +0.14(+1.11%)
Oct 07, 2009 12.39 12.65 12.37 12.65 2,531,184 +0.19(+1.50%)
Oct 06, 2009 12.63 12.69 12.42 12.46 3,738,932 -0.07(-0.54%)
Oct 05, 2009 12.28 12.58 12.27 12.53 2,385,380 +0.31(+2.56%)
Oct 02, 2009 12.14 12.44 12.06 12.21 3,780,928 -0.05(-0.39%)
Oct 01, 2009 12.30 12.41 12.19 12.26 6,782,352 -0.04(-0.30%)
Sep 30, 2009 12.47 12.49 12.12 12.30 4,764,716 -0.17(-1.34%)
Sep 29, 2009 12.55 12.61 12.41 12.47 3,164,748 -0.07(-0.56%)
Sep 28, 2009 12.32 12.56 12.21 12.54 2,581,092 +0.30(+2.47%)
Sep 25, 2009 12.22 12.34 12.11 12.23 2,880,900 -0.02(-0.12%)
Sep 24, 2009 12.33 12.37 12.15 12.25 3,030,688 -0.09(-0.75%)
Sep 23, 2009 12.66 12.66 12.33 12.34 2,413,688 -0.32(-2.49%)
Sep 22, 2009 12.88 12.88 12.63 12.66 1,213,096 -0.14(-1.13%)
Sep 21, 2009 12.61 12.84 12.54 12.80 2,861,016 +0.07(+0.55%)
Sep 18, 2009 12.66 12.84 12.65 12.73 3,201,132 +0.12(+0.91%)
Sep 17, 2009 12.94 12.98 12.58 12.62 4,921,032 -0.20(-1.54%)
Sep 16, 2009 12.83 13.04 12.74 12.81 3,532,836 +0.06(+0.47%)
Sep 15, 2009 12.54 12.79 12.41 12.76 3,107,388 +0.25(+1.96%)
Sep 14, 2009 12.18 12.51 12.18 12.51 2,753,304 +0.26(+2.12%)
Sep 11, 2009 12.45 12.45 12.18 12.25 4,035,456 -0.20(-1.61%)
Sep 10, 2009 12.34 12.46 12.24 12.45 2,407,460 +0.04(+0.28%)
Sep 09, 2009 12.34 12.45 12.24 12.41 4,051,088 +0.10(+0.85%)
Sep 08, 2009 12.23 12.31 12.09 12.31 3,686,080 +0.21(+1.74%)
Sep 04, 2009 12.00 12.11 11.95 12.10 3,082,508 +0.12(+0.96%)
Sep 03, 2009 12.17 12.17 11.89 11.98 6,801,676 -0.10(-0.85%)
Sep 02, 2009 12.01 12.15 11.91 12.09 5,000,076 +0.08(+0.67%)
Sep 01, 2009 12.13 12.39 11.92 12.01 4,950,736 -0.11(-0.89%)
Aug 31, 2009 12.13 12.14 11.95 12.12 2,637,236 -0.07(-0.62%)
Aug 28, 2009 12.49 12.50 12.12 12.19 3,288,680 -0.20(-1.61%)
Aug 27, 2009 12.39 12.49 12.13 12.39 3,806,096 -0.01(-0.12%)
Aug 26, 2009 12.36 12.51 12.28 12.40 3,821,300 -0.00(-0.02%)
Aug 25, 2009 12.45 12.50 12.32 12.41 2,480,620 +0.07(+0.55%)
Aug 24, 2009 12.59 12.61 12.25 12.34 4,024,308 -0.18(-1.44%)
Aug 21, 2009 12.62 12.62 12.42 12.52 4,039,788 +0.01(+0.12%)
Aug 20, 2009 12.52 12.53 12.40 12.51 2,949,468 -0.01(-0.12%)
Aug 19, 2009 12.31 12.61 12.31 12.52 3,025,048 +0.00(+0.00%)
Aug 18, 2009 12.57 12.59 12.42 12.52 3,926,100 +0.12(+0.97%)
Aug 17, 2009 12.42 12.63 12.30 12.40 4,602,060 -0.24(-1.94%)
Aug 14, 2009 12.82 12.87 12.44 12.64 3,797,148 -0.23(-1.77%)
Aug 13, 2009 12.43 12.91 12.39 12.87 6,847,312 +0.46(+3.75%)
Aug 12, 2009 12.20 12.54 12.11 12.41 5,369,576 +0.19(+1.53%)
Aug 11, 2009 11.98 12.31 11.89 12.22 6,511,064 +0.27(+2.26%)
Aug 10, 2009 11.78 11.96 11.70 11.95 4,834,592 +0.14(+1.16%)
Aug 07, 2009 11.98 11.98 11.75 11.81 3,292,608 -0.09(-0.78%)
Aug 06, 2009 12.16 12.21 11.80 11.90 3,537,600 -0.22(-1.81%)
Aug 05, 2009 12.02 12.44 12.02 12.12 4,293,900 -0.11(-0.86%)
Aug 04, 2009 12.18 12.41 12.18 12.23 4,799,320 -0.04(-0.37%)
Aug 03, 2009 12.18 12.30 11.96 12.28 4,305,868 +0.19(+1.53%)
Jul 31, 2009 12.22 12.31 12.06 12.09 4,759,712 -0.12(-0.96%)
Jul 30, 2009 12.35 12.43 12.16 12.21 3,123,848 -0.02(-0.16%)
Jul 29, 2009 12.19 12.30 12.12 12.23 3,851,148 -0.06(-0.49%)
Jul 28, 2009 12.32 12.40 12.21 12.29 3,855,152 -0.07(-0.57%)
Jul 27, 2009 12.38 12.40 12.23 12.36 4,418,024 -0.02(-0.18%)
Jul 24, 2009 12.09 12.44 12.05 12.38 11,600 +0.34(+2.80%)
Jul 23, 2009 12.06 12.47 12.03 12.04 6,719,056 +0.15(+1.24%)
Jul 22, 2009 11.71 12.03 11.69 11.89 3,853,628 +0.14(+1.23%)
Jul 21, 2009 11.99 12.00 11.55 11.75 4,243,672 -0.06(-0.51%)
Jul 20, 2009 11.75 11.87 11.69 11.81 5,087,828 +0.07(+0.60%)
Jul 17, 2009 11.87 11.88 11.68 11.74 6,165,720 -0.16(-1.39%)
Jul 16, 2009 11.92 12.11 11.65 11.90 5,746,312 +0.11(+0.91%)
Jul 15, 2009 11.68 11.83 11.63 11.80 3,860,152 +0.32(+2.79%)
Jul 14, 2009 11.55 11.55 11.38 11.48 3,426,332 -0.01(-0.04%)
Jul 13, 2009 11.30 11.51 11.28 11.48 5,309,632 +0.09(+0.81%)
Jul 10, 2009 11.29 11.45 11.25 11.39 4,701,876 +0.05(+0.42%)
Jul 09, 2009 11.66 11.68 11.30 11.34 5,059,680 -0.20(-1.75%)
Jul 08, 2009 11.59 11.63 11.31 11.54 4,778,908 +0.00(+0.00%)
Jul 07, 2009 11.66 11.76 11.45 11.54 5,045,880 -0.19(-1.64%)
Jul 06, 2009 11.70 11.76 11.54 11.74 4,037,404 -0.03(-0.25%)
Jul 02, 2009 11.76 11.92 11.68 11.77 4,421,596 -0.20(-1.63%)
Jul 01, 2009 11.85 12.23 11.75 11.96 9,555,552 +0.67(+5.96%)
Jun 30, 2009 11.34 11.35 11.07 11.29 5,964,512 -0.02(-0.20%)
Jun 29, 2009 10.94 11.37 10.94 11.31 7,563,920 +0.59(+5.50%)
Jun 26, 2009 10.52 10.80 10.48 10.72 8,306,324 +0.18(+1.71%)
Jun 25, 2009 10.48 10.61 10.46 10.54 3,885,028 +0.24(+2.35%)
Jun 24, 2009 10.13 10.38 10.13 10.30 3,844,824 +0.14(+1.40%)
Jun 23, 2009 10.01 10.27 10.01 10.16 3,184,996 +0.01(+0.05%)
Jun 22, 2009 10.34 10.37 10.08 10.15 3,985,268 -0.32(-3.10%)
Jun 19, 2009 10.59 10.65 10.45 10.48 4,333,064 +0.00(+0.02%)
Jun 18, 2009 10.38 10.54 10.34 10.47 2,291,216 +0.10(+0.94%)
Jun 17, 2009 10.31 10.46 10.22 10.38 3,629,696 +0.04(+0.36%)
Jun 16, 2009 10.54 10.61 10.28 10.34 4,178,384 -0.19(-1.78%)
Jun 15, 2009 10.61 10.62 10.41 10.53 3,545,008 -0.22(-2.07%)
Jun 12, 2009 10.75 10.78 10.50 10.75 5,821,964 -0.20(-1.83%)
Jun 11, 2009 10.98 11.05 10.79 10.95 4,732,232 +0.02(+0.21%)
Jun 10, 2009 11.19 11.24 10.72 10.93 4,939,404 -0.17(-1.58%)
Jun 09, 2009 11.07 11.19 10.95 11.10 4,251,948 +0.05(+0.48%)
Jun 08, 2009 10.89 11.16 10.87 11.05 3,664,300 +0.14(+1.28%)
Jun 05, 2009 11.07 11.12 10.85 10.91 3,678,588 -0.07(-0.61%)
Jun 04, 2009 10.80 11.07 10.72 10.98 4,463,548 +0.21(+2.00%)
Jun 03, 2009 10.81 10.87 10.67 10.76 4,423,612 -0.14(-1.26%)
Jun 02, 2009 10.55 10.94 10.45 10.90 9,066,132 +0.38(+3.66%)
Jun 01, 2009 10.09 10.54 10.01 10.52 9,710,824 +0.57(+5.68%)
May 29, 2009 9.800 9.963 9.645 9.950 6,124,636 +0.22(+2.26%)
May 28, 2009 9.695 9.812 9.545 9.730 4,565,508 +0.01(+0.08%)
May 27, 2009 9.925 10.02 9.707 9.723 4,673,844 -0.29(-2.87%)
May 26, 2009 9.658 10.12 9.650 10.01 5,292,588 +0.29(+2.96%)
May 22, 2009 9.697 9.887 9.610 9.723 2,996,932 +0.04(+0.39%)
May 21, 2009 9.758 9.762 9.527 9.685 3,904,248 -0.17(-1.75%)
May 20, 2009 10.04 10.17 9.810 9.857 4,631,952 -0.12(-1.20%)
May 19, 2009 9.912 10.09 9.865 9.977 3,451,616 +0.03(+0.30%)
May 18, 2009 9.870 9.953 9.758 9.947 4,055,064 +0.14(+1.48%)
May 15, 2009 9.690 9.875 9.680 9.803 6,473,776 +0.05(+0.51%)
May 14, 2009 9.637 9.850 9.535 9.752 6,822,364 +0.13(+1.40%)
May 13, 2009 9.750 9.867 9.530 9.617 5,744,108 -0.29(-2.88%)
May 12, 2009 9.700 9.957 9.635 9.902 6,758,904 +0.23(+2.38%)
May 11, 2009 9.585 9.727 9.490 9.672 6,799,688 -0.03(-0.31%)
May 08, 2009 9.730 9.740 9.473 9.703 6,539,680 +0.09(+0.96%)
May 07, 2009 9.935 9.990 9.530 9.610 5,662,520 -0.24(-2.46%)
May 06, 2009 9.825 9.957 9.710 9.852 6,042,352 +0.09(+0.95%)
May 05, 2009 9.575 9.800 9.490 9.760 7,269,288 +0.17(+1.75%)
May 04, 2009 9.557 9.598 9.510 9.592 4,351,084 +0.09(+0.97%)
May 01, 2009 9.443 9.640 9.357 9.500 4,149,128 +0.07(+0.74%)
Apr 30, 2009 9.807 9.807 9.325 9.430 7,622,004 -0.28(-2.86%)
Apr 29, 2009 9.570 9.925 9.510 9.707 7,366,552 +0.22(+2.35%)
Apr 28, 2009 9.682 9.732 9.440 9.485 7,164,152 -0.28(-2.87%)
Apr 27, 2009 9.960 10.00 9.678 9.765 7,743,584 -0.31(-3.12%)
Apr 24, 2009 10.35 10.44 10.00 10.08 12,103,544 -0.21(-2.09%)
Apr 23, 2009 10.63 10.77 10.21 10.29 7,722,372 -0.38(-3.56%)
Apr 22, 2009 10.54 10.95 10.49 10.68 4,330,220 +0.04(+0.42%)
Apr 21, 2009 10.42 10.68 10.42 10.63 4,869,920 +0.12(+1.14%)
Apr 20, 2009 10.65 10.71 10.45 10.51 4,059,940 -0.28(-2.57%)
Apr 17, 2009 10.80 10.87 10.71 10.79 4,262,524 +0.03(+0.28%)
Apr 16, 2009 10.70 10.88 10.56 10.76 4,278,820 +0.14(+1.32%)
Apr 15, 2009 10.49 10.63 10.44 10.62 2,980,432 +0.07(+0.71%)
Apr 14, 2009 10.58 10.72 10.51 10.54 4,095,872 -0.11(-1.03%)
Apr 13, 2009 10.74 10.83 10.60 10.65 6,016,416 -0.15(-1.43%)
Apr 09, 2009 11.21 11.21 10.68 10.81 2,184,400 +0.20(+1.89%)
Apr 08, 2009 10.59 10.64 10.48 10.61 3,196,076 +0.06(+0.55%)
Apr 07, 2009 10.64 10.76 10.48 10.55 2,772,788 -0.27(-2.50%)
Apr 06, 2009 10.96 11.02 10.68 10.82 3,507,796 -0.22(-2.04%)
Apr 03, 2009 11.05 11.09 10.85 11.04 4,067,608 -0.03(-0.29%)
Apr 02, 2009 11.12 11.28 11.04 11.08 5,493,108 +0.12(+1.05%)
Apr 01, 2009 10.77 11.01 10.66 10.96 4,978,500 +0.11(+1.04%)
Mar 31, 2009 10.94 11.05 10.74 10.85 3,639,084 +0.03(+0.25%)
Mar 30, 2009 10.64 10.82 10.60 10.82 4,016,664 -0.24(-2.19%)
Mar 26, 2009 11.03 11.11 10.88 11.06 4,652,512 +0.12(+1.10%)
Mar 25, 2009 10.94 11.11 10.63 10.95 4,980,956 +0.13(+1.25%)
Mar 24, 2009 10.73 10.97 10.70 10.81 4,017,544 -0.04(-0.32%)
Mar 23, 2009 10.64 10.86 10.60 10.85 4,343,476 +0.50(+4.81%)
Mar 20, 2009 10.50 10.52 10.27 10.35 5,613,940 -0.04(-0.36%)
Mar 19, 2009 10.52 10.64 10.36 10.38 4,480,972 -0.10(-0.95%)
Mar 18, 2009 9.902 10.58 9.902 10.48 4,987,808 +0.30(+2.92%)
Mar 17, 2009 9.988 10.21 9.870 10.19 6,733,220 +0.27(+2.75%)
Mar 16, 2009 10.00 10.14 9.885 9.915 4,721,476 -0.04(-0.38%)
Mar 13, 2009 9.852 10.00 9.713 9.953 0 +0.13(+1.32%)
Mar 12, 2009 9.550 9.860 9.420 9.822 4,240,868 +0.23(+2.42%)
Mar 11, 2009 9.585 9.818 9.435 9.590 4,108,548 +0.10(+1.00%)
Mar 10, 2009 9.322 9.502 9.197 9.495 7,497,572 +0.27(+2.95%)
Mar 09, 2009 9.235 9.482 9.162 9.223 4,977,724 -0.09(-0.94%)
Mar 06, 2009 9.682 9.720 9.125 9.310 0 -0.21(-2.26%)
Mar 05, 2009 9.355 9.585 9.328 9.525 6,809,220 -0.04(-0.44%)
Mar 04, 2009 9.318 9.715 9.318 9.568 5,966,748 -0.15(-1.54%)
Mar 02, 2009 9.885 10.11 9.633 9.717 5,310,628 -0.36(-3.52%)
Feb 27, 2009 9.865 10.25 9.610 10.07 0 +0.09(+0.90%)
Feb 26, 2009 10.12 10.24 9.957 9.982 4,986,960 +0.00(+0.00%)
Feb 25, 2009 9.910 10.21 9.842 9.982 4,987,484 -0.01(-0.08%)
Feb 24, 2009 9.703 10.07 9.598 9.990 4,877,440 +0.43(+4.50%)
Feb 23, 2009 10.10 10.18 9.523 9.560 6,660,384 -0.45(-4.50%)
Feb 20, 2009 9.762 10.13 9.748 10.01 6,604,336 +0.08(+0.83%)
Feb 19, 2009 10.10 10.12 9.855 9.928 6,825,096 -0.01(-0.10%)
Feb 18, 2009 10.10 10.17 9.852 9.938 6,452,856 -0.10(-1.02%)
Feb 17, 2009 10.12 10.21 10.01 10.04 6,223,816 -0.40(-3.81%)
Feb 13, 2009 10.46 10.63 10.41 10.44 4,421,340 -0.01(-0.12%)
Feb 12, 2009 9.930 10.48 9.918 10.45 7,181,012 +0.30(+2.93%)
Feb 11, 2009 10.21 10.32 10.01 10.15 6,252,508 +0.03(+0.27%)
Feb 10, 2009 10.30 10.52 9.960 10.12 5,519,940 -0.33(-3.13%)
Feb 09, 2009 10.25 10.51 10.15 10.45 4,218,900 +0.15(+1.41%)
Feb 06, 2009 10.10 10.41 10.10 10.31 6,177,980 +0.25(+2.51%)
Feb 05, 2009 9.875 10.18 9.730 10.05 4,642,416 +0.11(+1.06%)
Feb 04, 2009 9.800 10.11 9.783 9.950 5,496,620 +0.21(+2.18%)
Feb 03, 2009 9.752 9.850 9.655 9.738 9,481,268 +0.02(+0.21%)
Feb 02, 2009 9.482 9.762 9.412 9.717 7,454,440 +0.13(+1.38%)
Jan 30, 2009 10.06 10.06 9.450 9.585 0 -0.46(-4.58%)
Jan 29, 2009 9.887 10.23 9.810 10.04 5,224,640 +0.03(+0.25%)
Jan 28, 2009 10.00 10.18 9.867 10.02 5,099,372 +0.22(+2.22%)
Jan 27, 2009 9.705 9.855 9.572 9.803 2,882,492 +0.14(+1.42%)
Jan 26, 2009 9.682 9.890 9.520 9.665 4,434,736 +0.02(+0.23%)
Jan 23, 2009 9.365 9.812 9.355 9.643 3,763,708 +0.01(+0.05%)
Jan 22, 2009 9.620 9.775 9.428 9.637 4,659,752 -0.05(-0.52%)
Jan 21, 2009 9.245 9.730 9.190 9.688 5,656,112 +0.46(+4.93%)
Jan 20, 2009 9.760 9.800 9.178 9.232 6,909,292 -0.58(-5.89%)
Jan 16, 2009 9.883 9.902 9.560 9.810 5,544,192 +0.06(+0.64%)
Jan 15, 2009 9.645 9.812 9.360 9.748 5,253,268 +0.09(+0.93%)
Jan 14, 2009 9.928 10.05 9.617 9.658 4,946,696 -0.42(-4.19%)
Jan 13, 2009 10.11 10.32 9.995 10.08 3,811,828 -0.09(-0.86%)
Jan 12, 2009 10.20 10.25 10.00 10.17 5,079,224 -0.08(-0.78%)
Jan 09, 2009 10.54 10.54 10.21 10.25 2,979,636 -0.29(-2.80%)
Jan 08, 2009 10.29 10.56 10.25 10.54 3,191,156 +0.20(+1.93%)
Jan 07, 2009 10.61 10.61 10.24 10.34 3,964,964 -0.34(-3.16%)
Jan 06, 2009 10.78 10.87 10.61 10.68 3,323,112 +0.01(+0.09%)
Jan 05, 2009 10.58 10.79 10.51 10.67 3,961,136 -0.03(-0.26%)
Jan 02, 2009 10.56 10.74 10.37 10.70 0 +0.30(+2.89%)
Jan 01, 2009 10.25 10.54 10.25 10.40 0 +0.00(+0.00%)
Dec 31, 2008 10.25 10.54 10.25 10.40 2,913,184 +0.17(+1.64%)
Dec 30, 2008 10.14 10.27 10.04 10.23 3,760,520 +0.21(+2.04%)
Dec 29, 2008 10.00 10.06 9.800 10.03 4,611,460 -0.08(-0.82%)
Dec 26, 2008 9.970 10.18 9.913 10.11 1,178,392 +0.21(+2.07%)
Dec 24, 2008 9.838 9.990 9.807 9.902 1,408,076 +0.09(+0.92%)
Dec 23, 2008 10.04 10.12 9.710 9.812 3,766,744 -0.12(-1.16%)
Dec 22, 2008 10.28 10.30 9.665 9.928 4,998,192 -0.40(-3.87%)
Dec 19, 2008 10.34 10.62 10.19 10.33 4,252,212 -0.04(-0.39%)
Dec 18, 2008 10.30 10.59 10.26 10.37 3,362,904 -0.07(-0.69%)
Dec 17, 2008 10.17 10.58 10.16 10.44 3,525,408 +0.18(+1.80%)
Dec 16, 2008 9.932 10.30 9.830 10.26 5,173,772 +0.43(+4.35%)
Dec 15, 2008 10.12 10.14 9.762 9.828 5,534,500 -0.19(-1.87%)
Dec 12, 2008 9.535 10.11 9.355 10.02 0 +0.36(+3.76%)
Dec 11, 2008 9.762 10.16 9.527 9.652 5,313,244 +0.03(+0.34%)
Dec 10, 2008 9.262 9.675 9.258 9.620 4,517,684 +0.43(+4.68%)
Dec 09, 2008 9.363 9.502 9.152 9.190 3,251,064 -0.24(-2.55%)
Dec 08, 2008 9.000 9.607 9.000 9.430 5,073,492 +0.70(+7.96%)
Dec 05, 2008 8.265 8.783 8.012 8.735 3,945,128 +0.29(+3.37%)
Dec 04, 2008 8.637 8.842 8.287 8.450 3,448,256 -0.40(-4.49%)
Dec 03, 2008 8.572 8.887 8.425 8.848 3,910,380 +0.17(+1.96%)
Dec 02, 2008 8.450 8.695 8.375 8.678 3,054,812 +0.29(+3.52%)
Dec 01, 2008 8.902 8.990 8.375 8.383 4,727,272 -0.73(-8.01%)
Nov 28, 2008 8.898 9.133 8.838 9.113 1,508,564 +0.24(+2.65%)
Nov 26, 2008 8.213 8.925 8.185 8.877 2,820,740 +0.43(+5.06%)
Nov 25, 2008 8.290 8.568 8.092 8.450 5,785,596 +0.33(+4.10%)
Nov 24, 2008 7.683 8.310 7.673 8.117 5,149,744 +0.57(+7.59%)
Nov 21, 2008 7.365 7.545 7.037 7.545 5,010,208 +0.32(+4.39%)
Nov 20, 2008 7.652 7.878 7.165 7.228 5,560,708 -0.42(-5.52%)
Nov 19, 2008 8.240 8.252 7.607 7.650 3,668,724 -0.56(-6.85%)
Nov 18, 2008 8.160 8.422 7.963 8.213 5,121,540 +0.03(+0.40%)
Nov 17, 2008 8.100 8.482 8.072 8.180 3,163,692 -0.01(-0.15%)
Nov 14, 2008 8.492 8.652 8.158 8.193 0 -0.40(-4.71%)
Nov 13, 2008 8.105 8.598 7.732 8.598 6,833,012 +0.59(+7.40%)
Nov 12, 2008 8.225 8.265 7.952 8.005 5,448,312 -0.38(-4.56%)
Nov 11, 2008 8.533 8.543 8.162 8.387 3,229,304 -0.24(-2.73%)
Nov 10, 2008 8.860 9.005 8.465 8.623 2,407,188 -0.04(-0.40%)
Nov 07, 2008 8.675 8.830 8.398 8.658 4,106,828 +0.03(+0.38%)
Nov 06, 2008 9.137 9.250 8.465 8.625 6,210,876 -0.55(-6.05%)
Nov 05, 2008 9.110 9.245 9.025 9.180 7,391,388 -0.05(-0.57%)
Nov 04, 2008 9.050 9.248 8.965 9.232 6,174,240 +0.42(+4.74%)
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.
TOP
Email a Story