Ball Corp (NY: BLL )

90.60 USD +0.73 (+0.81%)
Official Closing Price Updated: 4:10 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 36.70 37.21 36.65 37.13 3,625,134 +0.32(+0.87%)
Mar 30, 2017 36.75 36.87 36.69 36.81 2,169,478 +0.03(+0.07%)
Mar 29, 2017 36.85 36.97 36.51 36.78 2,846,838 -0.22(-0.58%)
Mar 28, 2017 36.74 37.04 36.56 37.00 2,486,240 +0.13(+0.37%)
Mar 27, 2017 36.40 36.88 36.33 36.87 2,599,598 +0.00(+0.00%)
Mar 24, 2017 37.13 37.20 36.54 36.87 2,316,720 -0.29(-0.78%)
Mar 23, 2017 37.12 37.50 37.03 37.15 1,958,458 -0.03(-0.07%)
Mar 22, 2017 37.03 37.24 36.80 37.18 1,667,970 +0.19(+0.51%)
Mar 21, 2017 37.67 37.72 36.94 36.99 2,787,658 -0.66(-1.77%)
Mar 20, 2017 37.55 37.80 37.40 37.65 2,410,198 +0.09(+0.25%)
Mar 17, 2017 37.49 37.60 37.42 37.56 2,718,298 +0.19(+0.49%)
Mar 16, 2017 37.53 37.53 37.28 37.38 2,141,326 -0.10(-0.25%)
Mar 15, 2017 37.20 37.57 36.99 37.47 2,728,764 +0.44(+1.20%)
Mar 14, 2017 37.02 37.20 36.94 37.03 2,164,768 -0.13(-0.36%)
Mar 13, 2017 37.20 37.22 36.96 37.16 3,220,694 +0.29(+0.79%)
Mar 10, 2017 36.78 37.09 36.64 36.87 2,063,330 +0.20(+0.53%)
Mar 09, 2017 36.36 36.70 36.20 36.67 2,943,210 +0.33(+0.92%)
Mar 08, 2017 36.13 36.37 36.00 36.34 1,516,160 +0.20(+0.55%)
Mar 07, 2017 36.31 36.41 36.07 36.14 1,444,914 -0.23(-0.62%)
Mar 06, 2017 36.60 36.71 36.15 36.37 2,316,874 -0.54(-1.46%)
Mar 03, 2017 36.67 36.99 36.54 36.90 2,705,278 +0.27(+0.74%)
Mar 02, 2017 36.42 37.22 36.42 36.63 3,291,854 -0.87(-2.31%)
Mar 01, 2017 37.11 37.55 36.93 37.50 3,745,708 +0.74(+2.00%)
Feb 28, 2017 36.74 36.99 36.72 36.76 1,978,066 +0.01(+0.04%)
Feb 27, 2017 36.48 36.84 36.43 36.75 1,475,248 +0.22(+0.59%)
Feb 24, 2017 36.87 36.93 36.32 36.53 3,107,774 -0.48(-1.30%)
Feb 23, 2017 36.88 37.17 36.74 37.01 4,226,096 +0.29(+0.80%)
Feb 22, 2017 36.72 36.92 36.58 36.72 2,679,260 -0.13(-0.35%)
Feb 21, 2017 36.71 36.92 36.64 36.85 2,811,940 +0.21(+0.59%)
Feb 17, 2017 36.63 36.63 36.63 0 +0.14(+0.40%)
Feb 16, 2017 36.69 36.92 36.45 36.49 2,793,754 -0.07(-0.19%)
Feb 15, 2017 36.85 36.98 36.53 36.56 2,770,976 -0.31(-0.84%)
Feb 14, 2017 36.90 37.11 36.72 36.87 1,531,352 -0.05(-0.15%)
Feb 13, 2017 37.30 37.42 36.89 36.92 2,599,504 -0.24(-0.65%)
Feb 10, 2017 37.15 37.34 37.00 37.17 1,761,716 +0.12(+0.34%)
Feb 09, 2017 37.10 37.18 36.96 37.04 1,850,884 -0.19(-0.51%)
Feb 08, 2017 36.25 37.25 36.15 37.23 4,216,290 +0.92(+2.53%)
Feb 07, 2017 36.62 36.62 36.06 36.31 3,301,944 -0.16(-0.44%)
Feb 06, 2017 36.62 36.77 36.33 36.47 3,634,950 -0.45(-1.22%)
Feb 03, 2017 37.37 37.40 36.65 36.92 4,874,382 +0.26(+0.71%)
Feb 02, 2017 38.05 38.11 36.46 36.66 7,493,676 -1.60(-4.19%)
Feb 01, 2017 38.27 38.55 37.72 38.26 3,252,810 +0.13(+0.35%)
Jan 31, 2017 38.24 38.28 37.90 38.13 2,356,342 -0.11(-0.29%)
Jan 30, 2017 38.33 38.33 37.62 38.24 1,839,610 -0.23(-0.60%)
Jan 27, 2017 38.28 38.47 38.11 38.47 1,439,244 +0.29(+0.76%)
Jan 26, 2017 38.31 38.33 37.55 38.18 3,349,238 -0.20(-0.51%)
Jan 25, 2017 38.33 38.49 38.19 38.38 1,657,412 +0.15(+0.38%)
Jan 24, 2017 37.86 38.30 37.86 38.23 1,807,932 +0.54(+1.43%)
Jan 23, 2017 37.51 37.74 37.38 37.69 1,904,634 +0.20(+0.53%)
Jan 20, 2017 37.96 37.96 37.22 37.49 2,504,120 -0.31(-0.83%)
Jan 19, 2017 38.48 38.66 37.76 37.80 1,283,084 -0.69(-1.78%)
Jan 18, 2017 38.39 38.62 38.17 38.49 1,718,794 +0.25(+0.64%)
Jan 17, 2017 38.01 38.26 37.85 38.24 1,411,070 +0.16(+0.42%)
Jan 13, 2017 38.08 38.08 38.08 0 -0.44(-1.14%)
Jan 12, 2017 38.15 38.60 37.95 38.53 1,572,262 +0.17(+0.44%)
Jan 11, 2017 37.85 38.38 37.67 38.35 1,581,694 +0.54(+1.44%)
Jan 10, 2017 37.91 38.20 37.63 37.81 2,671,206 -0.18(-0.47%)
Jan 09, 2017 38.53 38.62 37.93 37.99 1,329,872 -0.61(-1.58%)
Jan 06, 2017 38.47 38.67 38.31 38.60 1,001,782 +0.17(+0.44%)
Jan 05, 2017 38.35 38.56 38.14 38.43 1,966,536 -0.02(-0.05%)
Jan 04, 2017 37.90 38.48 37.88 38.45 2,219,866 +0.58(+1.52%)
Jan 03, 2017 37.85 38.08 37.51 37.88 1,830,806 +0.34(+0.91%)
Dec 30, 2016 37.53 37.53 37.53 0 -0.31(-0.82%)
Dec 29, 2016 38.01 38.17 37.69 37.85 1,120,070 -0.16(-0.42%)
Dec 28, 2016 38.46 38.50 37.95 38.01 1,491,520 -0.23(-0.60%)
Dec 27, 2016 38.26 38.42 38.08 38.24 751,824 +0.12(+0.33%)
Dec 23, 2016 38.11 38.11 38.11 0 -0.11(-0.30%)
Dec 22, 2016 38.17 38.24 37.97 38.22 1,731,940 +0.07(+0.18%)
Dec 21, 2016 38.20 38.50 38.08 38.15 2,735,888 +0.00(+0.00%)
Dec 20, 2016 38.17 38.20 37.83 38.15 1,905,302 -0.11(-0.29%)
Dec 19, 2016 38.22 38.29 37.84 38.26 1,961,166 -0.07(-0.17%)
Dec 16, 2016 38.35 38.51 38.03 38.33 5,912,334 +0.18(+0.47%)
Dec 15, 2016 37.46 38.46 37.43 38.15 4,326,998 +0.66(+1.76%)
Dec 14, 2016 38.60 38.65 37.42 37.49 3,314,368 -1.15(-2.98%)
Dec 13, 2016 38.13 38.67 37.95 38.64 2,797,506 +0.49(+1.27%)
Dec 12, 2016 38.62 39.10 38.10 38.15 2,432,918 -0.26(-0.69%)
Dec 09, 2016 38.07 38.44 38.01 38.42 2,174,194 +0.38(+1.01%)
Dec 08, 2016 38.01 38.19 37.83 38.03 2,287,510 +0.24(+0.65%)
Dec 07, 2016 37.17 37.79 37.03 37.79 2,426,892 +0.69(+1.86%)
Dec 06, 2016 36.56 37.26 36.56 37.10 2,080,386 +0.30(+0.83%)
Dec 05, 2016 37.25 37.40 36.62 36.79 2,470,176 -0.31(-0.84%)
Dec 02, 2016 36.57 37.17 36.54 37.10 3,420,732 +0.55(+1.50%)
Dec 01, 2016 37.55 37.71 36.22 36.55 4,320,274 -0.97(-2.60%)
Nov 30, 2016 38.67 38.78 37.52 37.53 4,493,236 -1.00(-2.58%)
Nov 29, 2016 38.45 38.91 38.40 38.53 1,681,320 -0.14(-0.37%)
Nov 28, 2016 38.42 38.88 38.35 38.67 1,775,162 +0.14(+0.38%)
Nov 25, 2016 38.92 39.03 38.47 38.53 1,206,840 -0.30(-0.79%)
Nov 23, 2016 38.83 38.83 38.83 0 +0.49(+1.28%)
Nov 22, 2016 38.17 38.37 37.72 38.34 5,094,046 +0.29(+0.76%)
Nov 21, 2016 38.17 38.26 37.81 38.05 1,938,494 -0.15(-0.38%)
Nov 18, 2016 38.21 38.38 38.08 38.20 1,033,870 -0.05(-0.13%)
Nov 17, 2016 38.29 38.52 38.17 38.24 1,800,794 +0.00(+0.00%)
Nov 16, 2016 38.10 38.28 37.83 38.24 2,284,720 +0.05(+0.13%)
Nov 15, 2016 38.11 38.38 37.99 38.20 2,124,498 +0.11(+0.29%)
Nov 14, 2016 38.12 38.17 37.42 38.08 3,512,472 +0.10(+0.26%)
Nov 11, 2016 37.76 38.03 37.30 37.99 2,854,456 +0.04(+0.11%)
Nov 10, 2016 39.39 39.42 37.58 37.95 5,893,530 -1.35(-3.44%)
Nov 09, 2016 39.24 39.50 38.66 39.29 3,749,622 -0.51(-1.27%)
Nov 08, 2016 39.26 39.83 39.10 39.80 2,494,932 +0.49(+1.25%)
Nov 07, 2016 38.83 39.35 38.65 39.31 3,559,656 +1.07(+2.80%)
Nov 04, 2016 39.01 39.03 38.22 38.24 2,436,044 -0.88(-2.25%)
Nov 03, 2016 38.45 39.36 38.06 39.12 4,070,394 +0.66(+1.72%)
Nov 02, 2016 38.38 38.58 38.00 38.46 3,573,308 +0.02(+0.07%)
Nov 01, 2016 38.62 38.70 38.12 38.44 3,150,294 -0.10(-0.26%)
Oct 31, 2016 38.58 38.81 38.22 38.53 3,373,636 -0.01(-0.04%)
Oct 28, 2016 39.24 39.32 38.28 38.55 4,521,934 -0.63(-1.61%)
Oct 27, 2016 39.57 39.62 39.17 39.18 2,499,998 -0.58(-1.47%)
Oct 26, 2016 39.87 40.12 39.60 39.76 1,665,384 -0.11(-0.28%)
Oct 25, 2016 40.01 40.13 39.83 39.88 1,416,914 -0.28(-0.70%)
Oct 24, 2016 40.12 40.38 39.99 40.15 1,948,746 +0.31(+0.79%)
Oct 21, 2016 39.72 40.10 39.33 39.84 1,742,688 -0.21(-0.54%)
Oct 20, 2016 40.92 40.92 39.78 40.05 2,606,104 -0.95(-2.33%)
Oct 19, 2016 40.51 41.06 40.40 41.01 2,978,138 +0.55(+1.36%)
Oct 18, 2016 40.10 40.54 40.01 40.46 2,780,920 +0.70(+1.76%)
Oct 17, 2016 39.75 39.95 39.56 39.76 2,492,466 +0.13(+0.33%)
Oct 14, 2016 39.57 39.90 39.55 39.63 1,064,640 +0.33(+0.84%)
Oct 13, 2016 38.90 39.39 38.69 39.30 1,183,772 -0.05(-0.11%)
Oct 12, 2016 39.28 39.43 39.10 39.35 733,894 +0.16(+0.40%)
Oct 11, 2016 39.47 39.51 38.88 39.19 1,566,874 -0.42(-1.06%)
Oct 10, 2016 39.43 39.64 39.39 39.61 1,484,592 +0.45(+1.15%)
Oct 07, 2016 39.92 39.92 39.09 39.16 1,331,436 -0.62(-1.55%)
Oct 06, 2016 39.73 39.91 39.49 39.78 1,672,926 +0.08(+0.19%)
Oct 05, 2016 39.90 39.92 39.59 39.70 1,912,280 -0.01(-0.04%)
Oct 04, 2016 40.37 40.46 39.70 39.72 1,603,708 -0.71(-1.76%)
Oct 03, 2016 40.78 40.83 40.29 40.42 2,014,972 -0.55(-1.34%)
Sep 30, 2016 40.63 41.12 40.29 40.97 4,475,504 +0.52(+1.30%)
Sep 29, 2016 40.22 40.60 40.21 40.45 3,300,464 +0.24(+0.58%)
Sep 28, 2016 39.75 40.25 39.70 40.22 1,473,508 +0.44(+1.09%)
Sep 27, 2016 39.26 39.87 39.17 39.78 2,278,622 +0.26(+0.66%)
Sep 26, 2016 39.60 39.76 39.49 39.52 1,479,754 -0.15(-0.38%)
Sep 23, 2016 39.65 39.91 39.53 39.67 1,548,946 -0.18(-0.44%)
Sep 22, 2016 39.74 39.97 39.70 39.85 1,848,472 +0.30(+0.76%)
Sep 21, 2016 39.35 39.58 39.04 39.54 2,404,962 +0.24(+0.62%)
Sep 20, 2016 39.48 39.54 39.23 39.30 1,928,284 +0.11(+0.29%)
Sep 19, 2016 39.49 39.49 39.10 39.19 2,414,352 -0.04(-0.11%)
Sep 16, 2016 39.06 39.27 38.79 39.23 6,848,530 +0.08(+0.20%)
Sep 15, 2016 38.53 39.17 38.33 39.15 3,510,376 +0.61(+1.57%)
Sep 14, 2016 38.54 38.80 38.40 38.54 2,689,004 -0.04(-0.09%)
Sep 13, 2016 38.69 39.22 38.46 38.58 2,985,690 -0.42(-1.09%)
Sep 12, 2016 38.71 39.12 38.67 39.01 6,776,666 +0.10(+0.27%)
Sep 09, 2016 39.81 39.82 38.90 38.90 2,099,930 -1.15(-2.87%)
Sep 08, 2016 40.25 40.38 40.01 40.05 1,317,690 -0.28(-0.68%)
Sep 07, 2016 40.37 40.45 40.03 40.33 2,141,602 -0.17(-0.41%)
Sep 06, 2016 40.51 40.60 40.24 40.49 2,577,078 +0.16(+0.40%)
Sep 02, 2016 40.13 40.33 40.33 40.33 1,861,400 +0.41(+1.01%)
Sep 01, 2016 39.70 39.95 39.35 39.92 4,771,902 +0.33(+0.83%)
Aug 31, 2016 39.26 39.67 39.15 39.60 3,244,598 +0.12(+0.30%)
Aug 30, 2016 39.29 39.51 39.22 39.47 1,710,318 +0.00(+0.01%)
Aug 29, 2016 39.37 39.65 39.22 39.47 2,488,398 +0.12(+0.32%)
Aug 26, 2016 40.07 40.07 39.09 39.35 2,646,994 -0.56(-1.42%)
Aug 25, 2016 39.88 40.09 39.72 39.91 1,633,048 +0.01(+0.01%)
Aug 24, 2016 40.17 40.35 39.83 39.90 1,449,816 -0.36(-0.89%)
Aug 23, 2016 40.35 40.39 40.13 40.26 1,946,026 -0.08(-0.21%)
Aug 22, 2016 40.06 40.35 40.03 40.35 2,226,618 +0.06(+0.15%)
Aug 19, 2016 39.91 40.33 39.62 40.29 2,590,800 +0.16(+0.39%)
Aug 18, 2016 40.19 40.23 39.94 40.13 3,462,716 +0.00(+0.01%)
Aug 17, 2016 40.13 40.17 39.90 40.13 2,022,934 -0.01(-0.04%)
Aug 16, 2016 40.24 40.38 40.05 40.15 1,991,318 -0.22(-0.56%)
Aug 15, 2016 40.04 40.47 40.04 40.37 2,774,792 +0.22(+0.55%)
Aug 12, 2016 40.33 40.50 39.97 40.15 2,084,784 -0.13(-0.32%)
Aug 11, 2016 40.32 40.42 40.09 40.28 2,104,562 +0.18(+0.46%)
Aug 10, 2016 40.09 40.39 39.85 40.10 2,893,620 +0.06(+0.15%)
Aug 09, 2016 40.30 40.62 39.82 40.03 4,108,006 -0.06(-0.16%)
Aug 08, 2016 39.56 40.22 39.35 40.10 6,702,040 +0.52(+1.33%)
Aug 05, 2016 39.26 39.72 38.96 39.58 6,625,030 +0.32(+0.82%)
Aug 04, 2016 37.28 39.38 37.28 39.26 14,479,950 +4.21(+12.00%)
Aug 03, 2016 35.04 35.15 34.88 35.05 3,300,704 +0.02(+0.07%)
Aug 02, 2016 35.24 35.38 34.91 35.03 2,507,282 -0.32(-0.92%)
Aug 01, 2016 35.47 35.53 35.25 35.35 2,705,026 +0.01(+0.04%)
Jul 29, 2016 35.28 35.47 35.22 35.33 2,638,740 -0.12(-0.35%)
Jul 28, 2016 35.53 35.61 35.24 35.46 2,202,592 -0.12(-0.32%)
Jul 27, 2016 35.79 35.86 35.39 35.58 2,157,328 -0.16(-0.45%)
Jul 26, 2016 35.46 35.79 35.40 35.74 2,693,352 +0.21(+0.58%)
Jul 25, 2016 35.33 35.55 35.15 35.53 2,316,066 +0.15(+0.42%)
Jul 22, 2016 35.42 35.53 35.30 35.38 2,100,538 -0.08(-0.24%)
Jul 21, 2016 35.36 35.78 35.29 35.47 4,571,436 +0.20(+0.55%)
Jul 20, 2016 34.81 35.33 34.78 35.27 2,602,808 +0.39(+1.10%)
Jul 19, 2016 34.87 34.92 34.53 34.88 3,931,902 -0.08(-0.23%)
Jul 18, 2016 34.95 34.99 34.34 34.97 5,615,782 -0.05(-0.14%)
Jul 15, 2016 35.75 35.93 34.98 35.01 6,147,794 -0.64(-1.78%)
Jul 14, 2016 35.81 35.81 35.20 35.65 10,020,690 -0.01(-0.04%)
Jul 13, 2016 35.91 35.98 35.53 35.67 5,562,168 +0.03(+0.07%)
Jul 12, 2016 36.20 36.20 35.63 35.64 5,766,622 -0.21(-0.59%)
Jul 11, 2016 36.00 36.03 35.53 35.85 3,062,882 +0.04(+0.11%)
Jul 08, 2016 35.84 35.99 35.41 35.81 4,910,826 +0.40(+1.13%)
Jul 07, 2016 35.43 35.83 35.21 35.41 5,987,608 +0.24(+0.70%)
Jul 06, 2016 35.04 35.27 34.62 35.17 14,695,344 +0.14(+0.40%)
Jul 05, 2016 35.62 35.70 34.83 35.03 6,127,014 -0.68(-1.90%)
Jul 01, 2016 36.31 35.71 35.71 35.71 9,229,800 -0.44(-1.22%)
Jun 30, 2016 35.60 36.19 35.10 36.15 17,198,236 +0.45(+1.26%)
Jun 29, 2016 35.65 35.83 35.21 35.70 14,390,942 +0.40(+1.12%)
Jun 28, 2016 34.38 35.38 34.05 35.30 8,062,354 +1.13(+3.31%)
Jun 27, 2016 34.30 34.43 33.76 34.17 5,586,738 -0.54(-1.54%)
Jun 24, 2016 35.26 35.90 34.63 34.71 6,176,870 -2.06(-5.60%)
Jun 23, 2016 36.69 36.97 36.47 36.76 2,469,290 +0.52(+1.43%)
Jun 22, 2016 36.17 36.29 36.00 36.24 4,873,482 +0.25(+0.69%)
Jun 21, 2016 36.01 36.25 35.97 35.99 2,966,970 -0.03(-0.10%)
Jun 20, 2016 36.17 36.46 35.97 36.03 3,660,962 +0.30(+0.84%)
Jun 17, 2016 35.94 35.94 35.47 35.73 3,517,174 -0.20(-0.56%)
Jun 16, 2016 35.54 35.96 35.38 35.93 3,434,668 -0.08(-0.21%)
Jun 15, 2016 36.00 36.09 35.71 36.01 4,364,070 +0.04(+0.11%)
Jun 14, 2016 35.49 36.01 35.30 35.97 4,720,598 -0.04(-0.12%)
Jun 13, 2016 36.54 36.60 35.94 36.01 2,792,512 -0.83(-2.25%)
Jun 10, 2016 37.19 37.20 36.69 36.84 1,773,614 -0.60(-1.60%)
Jun 09, 2016 37.19 37.49 37.04 37.44 1,490,138 -0.04(-0.11%)
Jun 08, 2016 37.24 37.50 36.99 37.48 1,935,848 +0.22(+0.59%)
Jun 07, 2016 37.25 37.47 37.06 37.26 2,320,576 +0.11(+0.30%)
Jun 06, 2016 37.11 37.22 36.96 37.15 1,833,962 +0.03(+0.08%)
Jun 03, 2016 36.70 37.22 36.60 37.12 2,461,242 +0.28(+0.76%)
Jun 02, 2016 35.85 36.85 35.72 36.84 3,078,838 +0.88(+2.45%)
Jun 01, 2016 36.15 36.04 35.60 35.96 2,630,296 -0.19(-0.53%)
May 31, 2016 35.92 36.15 35.77 36.15 3,102,958 +0.02(+0.04%)
May 27, 2016 35.74 36.13 36.13 36.13 1,030,200 +0.22(+0.63%)
May 26, 2016 36.12 36.20 35.77 35.91 1,298,536 -0.13(-0.37%)
May 25, 2016 35.95 36.31 35.88 36.04 1,549,320 +0.16(+0.46%)
May 24, 2016 35.76 36.03 35.56 35.88 2,411,454 +0.41(+1.14%)
May 23, 2016 35.76 35.84 35.46 35.47 1,406,432 -0.41(-1.14%)
May 20, 2016 35.88 36.00 35.76 35.88 1,994,960 +0.17(+0.49%)
May 19, 2016 35.52 35.80 35.22 35.71 2,583,520 -0.17(-0.46%)
May 18, 2016 35.71 36.24 35.42 35.88 2,608,934 +0.02(+0.06%)
May 17, 2016 36.50 36.55 35.75 35.85 1,561,398 -0.70(-1.91%)
May 16, 2016 36.08 36.66 36.08 36.55 1,808,898 +0.48(+1.34%)
May 13, 2016 36.26 36.40 36.00 36.07 1,925,106 -0.35(-0.96%)
May 12, 2016 36.40 36.68 36.17 36.42 1,910,222 +0.34(+0.94%)
May 11, 2016 36.15 36.41 35.97 36.08 1,461,918 +0.00(+0.00%)
May 10, 2016 36.05 36.31 35.93 36.08 3,926,356 +0.07(+0.19%)
May 09, 2016 35.63 36.22 35.46 36.01 3,092,396 +0.29(+0.81%)
May 06, 2016 35.88 36.01 35.49 35.72 1,926,744 -0.19(-0.54%)
May 05, 2016 36.03 36.11 35.87 35.92 2,184,848 -0.10(-0.29%)
May 04, 2016 35.46 36.06 35.42 36.02 2,835,494 +0.24(+0.68%)
May 03, 2016 36.15 36.17 35.30 35.78 3,189,626 -0.25(-0.69%)
May 02, 2016 35.69 36.17 35.61 36.03 4,930,190 +0.34(+0.94%)
Apr 29, 2016 36.23 36.38 35.38 35.69 5,289,336 -0.78(-2.13%)
Apr 28, 2016 36.60 37.16 35.93 36.47 6,683,326 -0.96(-2.58%)
Apr 27, 2016 37.60 37.62 37.16 37.43 3,507,366 -0.10(-0.27%)
Apr 26, 2016 37.46 37.58 37.17 37.53 2,629,446 +0.18(+0.48%)
Apr 25, 2016 38.03 38.35 37.30 37.35 4,338,186 -0.57(-1.50%)
Apr 22, 2016 37.57 38.15 37.43 37.92 2,628,502 +0.34(+0.90%)
Apr 21, 2016 37.60 37.73 37.15 37.58 2,436,098 -0.08(-0.23%)
Apr 20, 2016 37.45 37.84 37.26 37.67 1,774,428 +0.17(+0.45%)
Apr 19, 2016 37.38 37.70 37.30 37.49 3,335,974 +0.18(+0.48%)
Apr 18, 2016 35.94 37.33 35.94 37.31 4,452,768 +1.17(+3.25%)
Apr 15, 2016 35.92 36.22 35.78 36.14 2,722,226 +0.22(+0.60%)
Apr 14, 2016 35.72 35.96 35.62 35.92 1,955,118 -0.01(-0.03%)
Apr 13, 2016 35.75 35.97 35.22 35.94 2,436,258 +0.36(+1.01%)
Apr 12, 2016 35.31 35.66 35.13 35.58 1,909,326 +0.34(+0.96%)
Apr 11, 2016 35.47 35.64 35.00 35.24 2,576,948 -0.17(-0.47%)
Apr 08, 2016 35.56 35.56 35.16 35.40 2,652,242 +0.08(+0.23%)
Apr 07, 2016 35.44 35.67 35.17 35.32 3,865,344 -0.33(-0.91%)
Apr 06, 2016 35.26 35.67 35.20 35.65 2,531,510 +0.39(+1.11%)
Apr 05, 2016 35.14 35.43 34.62 35.26 2,961,858 -0.04(-0.13%)
Apr 04, 2016 35.72 35.96 35.24 35.30 1,625,786 -0.51(-1.41%)
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.