Ball Corp (NY: BLL )

93.45 USD +0.77 (+0.83%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2013 22.36 22.86 22.20 22.80 4,104,572 +0.54(+2.40%)
Jan 31, 2013 22.58 22.82 22.12 22.26 3,333,178 -0.70(-3.07%)
Jan 30, 2013 23.17 23.31 22.96 22.96 2,095,212 -0.15(-0.63%)
Jan 29, 2013 23.07 23.12 22.99 23.11 2,269,090 +0.06(+0.26%)
Jan 28, 2013 23.31 23.31 23.04 23.05 1,257,702 -0.26(-1.09%)
Jan 25, 2013 23.34 23.34 23.20 23.30 1,112,406 +0.04(+0.19%)
Jan 24, 2013 23.30 23.45 23.16 23.26 1,658,218 +0.00(+0.00%)
Jan 23, 2013 23.23 23.38 23.14 23.26 1,096,172 -0.01(-0.04%)
Jan 22, 2013 23.33 23.50 23.21 23.27 1,407,406 -0.06(-0.24%)
Jan 18, 2013 23.09 23.35 23.05 23.33 1,665,842 +0.17(+0.73%)
Jan 17, 2013 22.80 23.26 22.76 23.16 1,615,402 +0.40(+1.76%)
Jan 16, 2013 22.81 22.85 22.61 22.75 1,337,236 -0.13(-0.57%)
Jan 15, 2013 22.67 22.92 22.61 22.89 1,155,032 +0.09(+0.39%)
Jan 14, 2013 22.70 22.95 22.63 22.80 1,459,396 +0.09(+0.42%)
Jan 11, 2013 22.83 22.83 22.62 22.70 1,048,076 -0.10(-0.46%)
Jan 10, 2013 22.83 22.89 22.70 22.80 1,175,094 +0.00(+0.00%)
Jan 09, 2013 22.78 22.95 22.72 22.80 1,241,254 +0.10(+0.44%)
Jan 08, 2013 22.74 22.86 22.55 22.70 2,208,092 -0.34(-1.48%)
Jan 07, 2013 23.15 23.21 23.03 23.05 1,118,838 -0.20(-0.88%)
Jan 04, 2013 23.30 23.30 23.09 23.25 1,619,584 +0.03(+0.13%)
Jan 03, 2013 23.05 23.27 22.99 23.22 2,478,654 +0.19(+0.85%)
Jan 02, 2013 22.92 23.04 22.34 23.02 1,903,236 +0.68(+3.04%)
Dec 31, 2012 22.08 22.37 22.02 22.34 1,424,494 +0.20(+0.90%)
Dec 28, 2012 22.17 22.26 22.05 22.14 1,151,926 -0.18(-0.78%)
Dec 27, 2012 22.48 22.49 22.09 22.32 1,422,752 -0.13(-0.60%)
Dec 26, 2012 22.56 22.64 22.44 22.45 1,389,608 -0.06(-0.24%)
Dec 24, 2012 22.39 22.61 22.33 22.51 805,326 +0.11(+0.49%)
Dec 21, 2012 22.45 22.74 22.32 22.40 3,784,836 -0.33(-1.45%)
Dec 20, 2012 22.28 22.73 22.25 22.73 2,139,222 +0.45(+2.00%)
Dec 19, 2012 22.14 22.39 22.14 22.29 1,719,622 +0.18(+0.84%)
Dec 18, 2012 22.07 22.26 21.93 22.10 2,576,036 +0.00(+0.00%)
Dec 17, 2012 22.01 22.14 21.95 22.10 2,651,016 -0.02(-0.11%)
Dec 14, 2012 22.20 22.28 22.02 22.12 2,932,520 -0.15(-0.67%)
Dec 13, 2012 22.23 22.49 22.23 22.27 1,297,378 +0.04(+0.18%)
Dec 12, 2012 22.42 22.45 22.18 22.24 1,964,490 -0.14(-0.63%)
Dec 11, 2012 22.30 22.43 22.19 22.38 1,871,430 +0.11(+0.47%)
Dec 10, 2012 22.08 22.30 22.00 22.27 1,839,518 +0.19(+0.88%)
Dec 07, 2012 22.12 22.14 21.95 22.08 925,352 -0.02(-0.09%)
Dec 06, 2012 21.83 22.11 21.70 22.09 1,772,256 +0.29(+1.33%)
Dec 05, 2012 21.83 22.00 21.66 21.80 2,148,624 -0.05(-0.21%)
Dec 04, 2012 22.02 22.04 21.83 21.85 2,399,188 -0.49(-2.22%)
Nov 30, 2012 22.38 22.46 22.30 22.34 2,490,796 -0.03(-0.11%)
Nov 29, 2012 22.40 22.50 22.19 22.37 1,450,858 +0.00(+0.00%)
Nov 28, 2012 22.26 22.39 22.13 22.37 1,761,898 +0.05(+0.25%)
Nov 27, 2012 22.32 22.40 22.08 22.32 2,134,640 -0.07(-0.33%)
Nov 26, 2012 22.33 22.41 22.12 22.39 2,316,332 -0.15(-0.64%)
Nov 23, 2012 22.41 22.54 22.26 22.54 722,436 +0.23(+1.03%)
Nov 21, 2012 22.38 22.45 22.16 22.30 1,431,720 -0.07(-0.31%)
Nov 20, 2012 22.30 22.39 22.14 22.38 2,441,454 +0.05(+0.22%)
Nov 19, 2012 21.82 22.44 21.68 22.33 3,337,128 +0.66(+3.02%)
Nov 16, 2012 21.58 21.68 21.31 21.67 5,891,466 +0.05(+0.23%)
Nov 15, 2012 21.50 21.80 21.50 21.62 2,329,308 +0.12(+0.56%)
Nov 14, 2012 21.67 21.88 21.50 21.50 1,928,850 -0.18(-0.85%)
Nov 13, 2012 21.76 22.00 21.66 21.68 1,869,108 -0.17(-0.76%)
Nov 12, 2012 21.95 22.02 21.80 21.85 1,240,118 -0.07(-0.34%)
Nov 09, 2012 21.75 22.17 21.63 21.92 1,958,530 +0.16(+0.74%)
Nov 08, 2012 21.99 22.05 21.76 21.76 1,541,280 -0.22(-0.98%)
Nov 07, 2012 21.90 22.11 21.60 21.98 2,111,620 -0.03(-0.16%)
Nov 06, 2012 21.68 22.04 21.61 22.01 1,762,360 +0.41(+1.90%)
Nov 05, 2012 21.55 21.64 21.42 21.61 1,778,666 -0.09(-0.39%)
Nov 02, 2012 21.80 21.88 21.61 21.69 1,486,212 -0.02(-0.12%)
Nov 01, 2012 21.39 21.73 21.36 21.71 1,411,780 +0.30(+1.40%)
Oct 31, 2012 21.45 21.68 21.25 21.42 1,242,678 +0.01(+0.05%)
Oct 26, 2012 21.29 21.41 21.41 21.41 2,103,400 +0.16(+0.73%)
Oct 25, 2012 21.50 21.50 21.12 21.25 1,714,858 +0.29(+1.36%)
Oct 24, 2012 21.09 21.12 20.85 20.96 1,318,156 -0.04(-0.17%)
Oct 23, 2012 21.07 21.11 20.89 21.00 1,131,480 -0.33(-1.55%)
Oct 19, 2012 21.48 21.50 21.24 21.33 1,294,746 -0.15(-0.68%)
Oct 18, 2012 21.39 21.55 21.23 21.48 1,356,790 -0.04(-0.19%)
Oct 17, 2012 21.25 21.61 21.15 21.51 1,321,740 +0.32(+1.51%)
Oct 16, 2012 20.96 21.24 20.92 21.20 1,172,684 +0.31(+1.48%)
Oct 15, 2012 20.66 20.90 20.57 20.89 1,065,330 +0.23(+1.11%)
Oct 12, 2012 20.72 20.75 20.55 20.66 1,651,492 -0.10(-0.48%)
Oct 11, 2012 20.89 20.89 20.71 20.75 1,482,166 -0.02(-0.10%)
Oct 10, 2012 20.97 21.02 20.71 20.77 2,122,106 -0.35(-1.68%)
Oct 09, 2012 21.36 21.43 21.13 21.13 1,026,544 -0.20(-0.96%)
Oct 08, 2012 21.36 21.39 21.32 21.33 1,124,226 -0.06(-0.28%)
Oct 05, 2012 21.49 21.73 21.39 21.39 1,390,084 +0.02(+0.09%)
Oct 04, 2012 21.39 21.50 21.33 21.38 770,788 +0.09(+0.45%)
Oct 03, 2012 21.14 21.39 21.01 21.28 818,434 +0.19(+0.88%)
Oct 02, 2012 21.20 21.25 21.01 21.09 1,096,590 -0.14(-0.66%)
Oct 01, 2012 21.25 21.38 21.13 21.24 1,981,062 +0.08(+0.38%)
Sep 28, 2012 21.08 21.24 20.98 21.16 1,392,022 -0.02(-0.09%)
Sep 27, 2012 21.38 21.40 21.01 21.17 1,294,650 +0.02(+0.12%)
Sep 26, 2012 21.11 21.17 20.83 21.15 1,619,284 +0.04(+0.19%)
Sep 25, 2012 21.32 21.42 21.11 21.11 1,291,702 -0.19(-0.89%)
Sep 24, 2012 21.20 21.48 21.14 21.30 1,074,864 +0.04(+0.21%)
Sep 21, 2012 21.55 21.58 21.24 21.25 1,976,204 -0.09(-0.40%)
Sep 20, 2012 21.37 21.43 21.25 21.34 1,768,094 -0.15(-0.67%)
Sep 19, 2012 21.56 21.60 21.35 21.49 1,925,578 -0.07(-0.35%)
Sep 18, 2012 21.55 21.61 21.37 21.56 1,651,510 -0.02(-0.07%)
Sep 17, 2012 21.60 21.67 21.50 21.58 1,241,074 -0.06(-0.30%)
Sep 14, 2012 21.80 21.86 21.58 21.64 2,156,634 -0.13(-0.60%)
Sep 13, 2012 21.50 21.89 21.45 21.77 1,689,022 +0.26(+1.19%)
Sep 12, 2012 21.42 21.61 21.28 21.51 2,764,344 +0.04(+0.19%)
Sep 11, 2012 21.43 21.55 21.35 21.48 956,128 +0.13(+0.61%)
Sep 10, 2012 21.30 21.50 21.27 21.34 1,055,978 -0.04(-0.21%)
Sep 07, 2012 21.43 21.47 21.34 21.39 968,586 +0.04(+0.21%)
Sep 06, 2012 21.20 21.42 21.20 21.34 1,249,624 +0.25(+1.21%)
Sep 05, 2012 20.91 21.20 20.84 21.09 1,588,376 +0.20(+0.96%)
Sep 04, 2012 21.08 21.08 20.76 20.89 1,299,036 -0.20(-0.92%)
Aug 31, 2012 21.00 21.24 21.00 21.08 1,661,350 +0.18(+0.86%)
Aug 30, 2012 20.84 20.99 20.80 20.91 1,270,696 -0.04(-0.17%)
Aug 29, 2012 20.87 20.99 20.83 20.94 1,046,526 -0.03(-0.17%)
Aug 27, 2012 21.07 21.13 20.96 20.98 769,898 -0.09(-0.43%)
Aug 24, 2012 21.04 21.11 20.96 21.07 859,796 -0.02(-0.09%)
Aug 23, 2012 21.37 21.37 21.06 21.08 1,017,910 -0.30(-1.38%)
Aug 22, 2012 21.17 21.40 21.08 21.38 1,601,764 +0.16(+0.78%)
Aug 21, 2012 21.44 21.49 21.17 21.21 1,154,800 -0.24(-1.12%)
Aug 20, 2012 21.50 21.60 21.33 21.45 933,716 -0.08(-0.35%)
Aug 17, 2012 21.64 21.70 21.49 21.53 1,452,822 -0.04(-0.19%)
Aug 16, 2012 21.30 21.63 21.26 21.57 1,412,196 +0.24(+1.15%)
Aug 15, 2012 20.98 21.39 20.95 21.33 2,027,158 +0.32(+1.52%)
Aug 14, 2012 21.08 21.12 20.98 21.00 1,272,542 -0.01(-0.02%)
Aug 13, 2012 20.95 21.03 20.89 21.01 782,436 +0.01(+0.02%)
Aug 10, 2012 20.82 21.01 20.70 21.00 946,892 +0.14(+0.67%)
Aug 09, 2012 20.67 20.95 20.67 20.86 1,112,658 +0.16(+0.75%)
Aug 08, 2012 20.55 20.90 20.42 20.71 2,410,722 -0.06(-0.29%)
Aug 07, 2012 20.70 20.89 20.48 20.77 1,803,252 +0.14(+0.68%)
Aug 06, 2012 20.57 20.73 20.54 20.63 1,231,136 +0.08(+0.39%)
Aug 03, 2012 20.11 20.64 20.11 20.55 2,029,936 +0.75(+3.79%)
Aug 02, 2012 20.06 20.14 19.67 19.80 2,487,034 -0.42(-2.08%)
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.