Ball Corp (NY: BLL )

81.41 USD +0.29 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 68.12 70.38 68.06 69.99 10,224,000 +1.89(+2.78%)
Jun 27, 2019 67.84 68.37 67.55 68.10 2,557,768 +0.35(+0.52%)
Jun 26, 2019 68.15 68.15 66.89 67.75 2,279,284 -0.31(-0.46%)
Jun 25, 2019 67.52 68.20 67.29 68.06 2,401,421 +0.88(+1.31%)
Jun 24, 2019 67.12 67.68 66.86 67.18 2,807,303 +0.10(+0.15%)
Jun 21, 2019 67.29 67.30 66.46 67.08 2,237,800 -0.17(-0.25%)
Jun 20, 2019 67.23 67.35 66.69 67.25 1,537,296 +0.59(+0.89%)
Jun 19, 2019 66.67 66.80 66.00 66.66 1,920,922 +0.21(+0.32%)
Jun 18, 2019 65.85 66.99 65.40 66.45 2,167,896 +1.13(+1.73%)
Jun 17, 2019 65.59 65.79 65.28 65.32 1,130,436 -0.09(-0.14%)
Jun 14, 2019 65.09 65.57 64.71 65.41 1,933,300 +0.49(+0.75%)
Jun 13, 2019 66.79 66.83 64.52 64.92 2,046,808 -1.68(-2.52%)
Jun 12, 2019 66.53 66.79 66.26 66.60 1,150,750 +0.16(+0.24%)
Jun 11, 2019 66.50 66.65 65.85 66.44 2,053,316 +0.12(+0.18%)
Jun 10, 2019 66.19 66.52 65.78 66.32 2,020,135 +0.42(+0.64%)
Jun 07, 2019 65.94 66.39 65.69 65.90 2,065,700 +0.24(+0.37%)
Jun 06, 2019 64.36 65.73 64.34 65.66 2,918,802 +1.21(+1.88%)
Jun 05, 2019 63.80 64.63 63.58 64.45 3,256,870 +1.36(+2.16%)
Jun 04, 2019 62.31 63.09 61.98 63.09 2,490,925 +1.04(+1.68%)
Jun 03, 2019 61.50 62.16 61.17 62.05 2,290,345 +0.66(+1.08%)
May 31, 2019 60.06 61.43 60.06 61.39 2,530,300 +0.35(+0.57%)
May 30, 2019 60.40 61.09 60.20 61.04 2,379,075 +0.54(+0.89%)
May 29, 2019 60.75 61.06 60.26 60.50 2,238,874 -0.70(-1.14%)
May 28, 2019 61.41 61.48 61.01 61.20 2,728,456 -0.15(-0.24%)
May 24, 2019 61.40 61.52 61.18 61.35 1,368,900 +0.30(+0.49%)
May 23, 2019 61.18 61.22 60.56 61.05 2,591,388 -0.45(-0.73%)
May 22, 2019 62.54 62.54 61.41 61.50 2,827,590 -0.90(-1.44%)
May 21, 2019 62.32 62.76 61.95 62.40 1,946,695 +0.36(+0.58%)
May 20, 2019 62.19 62.47 61.92 62.04 2,935,806 -0.53(-0.85%)
May 17, 2019 62.00 63.21 61.85 62.57 1,786,200 +0.00(+0.00%)
May 16, 2019 62.73 63.27 62.51 62.57 2,214,714 +0.06(+0.10%)
May 15, 2019 63.24 63.72 62.36 62.51 2,689,285 -0.93(-1.47%)
May 14, 2019 64.68 65.31 63.43 63.44 2,767,410 -0.97(-1.51%)
May 13, 2019 63.25 64.91 63.22 64.41 2,883,692 +0.10(+0.16%)
May 10, 2019 62.39 64.64 62.39 64.31 3,499,100 +1.94(+3.11%)
May 09, 2019 61.44 62.40 61.21 62.37 1,282,394 +0.42(+0.68%)
May 08, 2019 61.84 62.39 61.54 61.95 1,902,138 -0.02(-0.03%)
May 07, 2019 61.52 62.44 61.41 61.97 2,521,621 +0.02(+0.03%)
May 06, 2019 60.78 62.16 60.58 61.95 3,294,818 +0.41(+0.67%)
May 03, 2019 60.10 61.76 60.09 61.54 2,416,400 +1.54(+2.57%)
May 02, 2019 57.67 60.07 56.39 60.00 3,053,984 +1.33(+2.27%)
May 01, 2019 59.97 60.32 58.66 58.67 2,207,897 -1.27(-2.12%)
Apr 30, 2019 59.53 60.02 59.38 59.94 1,786,702 +0.31(+0.52%)
Apr 29, 2019 59.49 59.79 59.11 59.63 1,851,319 -0.07(-0.12%)
Apr 26, 2019 59.03 59.86 59.03 59.70 968,800 +0.74(+1.26%)
Apr 25, 2019 58.96 59.18 58.56 58.96 890,118 +0.06(+0.10%)
Apr 24, 2019 59.59 59.63 58.57 58.90 1,065,917 -0.60(-1.01%)
Apr 23, 2019 58.61 59.60 58.57 59.50 1,396,730 +0.79(+1.35%)
Apr 22, 2019 58.43 59.13 58.43 58.71 1,442,274 +0.20(+0.34%)
Apr 18, 2019 57.07 58.80 57.02 58.51 2,430,100 +1.46(+2.56%)
Apr 17, 2019 57.98 57.98 57.00 57.05 1,650,210 -0.51(-0.89%)
Apr 16, 2019 58.17 58.46 57.37 57.56 1,643,089 -0.78(-1.34%)
Apr 15, 2019 58.27 58.74 58.12 58.34 1,420,061 +0.31(+0.53%)
Apr 12, 2019 58.73 58.85 57.97 58.03 1,889,500 -0.59(-1.01%)
Apr 11, 2019 58.30 58.70 58.03 58.62 1,541,786 +0.37(+0.64%)
Apr 10, 2019 57.87 58.47 57.63 58.25 1,909,974 +0.61(+1.06%)
Apr 09, 2019 57.78 57.78 57.44 57.64 2,191,965 -0.56(-0.96%)
Apr 08, 2019 58.04 58.48 57.39 58.20 1,662,909 +0.09(+0.15%)
Apr 05, 2019 57.91 58.35 57.80 58.11 2,416,600 +0.11(+0.19%)
Apr 04, 2019 57.98 58.21 57.76 58.00 1,316,785 -0.02(-0.03%)
Apr 03, 2019 58.17 58.29 57.87 58.02 2,377,007 +0.04(+0.07%)
Apr 02, 2019 58.56 58.63 57.96 57.98 1,640,883 -0.42(-0.72%)
Apr 01, 2019 58.09 58.57 57.85 58.40 2,181,611 +0.54(+0.93%)
Mar 29, 2019 58.21 58.40 57.62 57.86 2,795,400 -0.08(-0.14%)
Mar 28, 2019 58.37 58.53 57.84 57.94 1,918,480 -0.25(-0.43%)
Mar 27, 2019 58.25 58.59 57.79 58.19 1,808,403 -0.06(-0.10%)
Mar 26, 2019 58.49 58.58 57.90 58.25 2,291,767 +0.14(+0.24%)
Mar 25, 2019 57.83 58.29 57.61 58.11 2,483,796 +0.17(+0.29%)
Mar 22, 2019 58.68 58.79 57.93 57.94 1,378,100 -0.90(-1.53%)
Mar 21, 2019 58.07 58.95 57.96 58.84 1,261,189 +0.72(+1.24%)
Mar 20, 2019 58.06 58.50 57.69 58.12 1,905,188 +0.06(+0.10%)
Mar 19, 2019 58.08 58.24 57.78 58.06 2,555,812 +0.18(+0.31%)
Mar 18, 2019 57.51 57.88 57.24 57.88 2,252,164 +0.38(+0.66%)
Mar 15, 2019 57.21 57.50 56.87 57.50 3,153,700 +0.23(+0.40%)
Mar 14, 2019 57.00 57.39 56.97 57.27 3,171,815 +0.16(+0.28%)
Mar 13, 2019 56.79 57.27 56.63 57.11 4,073,998 +0.48(+0.85%)
Mar 12, 2019 55.75 56.72 55.62 56.63 2,518,026 +1.03(+1.85%)
Mar 11, 2019 55.04 55.73 55.03 55.60 3,404,941 +0.59(+1.07%)
Mar 08, 2019 53.97 55.08 53.72 55.01 1,872,600 +0.33(+0.60%)
Mar 07, 2019 55.09 55.25 54.40 54.68 1,833,561 -0.74(-1.34%)
Mar 06, 2019 56.00 56.01 55.13 55.42 1,395,881 -0.54(-0.96%)
Mar 05, 2019 55.25 56.10 55.11 55.96 1,996,962 +0.71(+1.29%)
Mar 04, 2019 55.43 55.64 54.38 55.25 1,533,321 +0.04(+0.07%)
Mar 01, 2019 55.06 55.50 54.83 55.21 2,349,100 +0.43(+0.78%)
Feb 28, 2019 55.26 55.64 54.70 54.78 3,253,140 -0.72(-1.30%)
Feb 27, 2019 54.58 55.61 54.58 55.50 2,507,020 +0.83(+1.52%)
Feb 26, 2019 54.92 55.06 54.64 54.67 1,295,588 -0.21(-0.38%)
Feb 25, 2019 55.47 55.50 54.79 54.88 1,813,494 -0.38(-0.69%)
Feb 22, 2019 54.75 55.31 54.56 55.26 1,877,700 +0.78(+1.43%)
Feb 21, 2019 54.64 54.69 54.14 54.48 2,448,650 +0.08(+0.15%)
Feb 20, 2019 54.20 54.76 54.09 54.40 1,972,013 +0.34(+0.63%)
Feb 19, 2019 54.22 54.22 53.97 54.06 2,998,548 -0.07(-0.13%)
Feb 15, 2019 55.07 55.12 54.08 54.13 3,568,200 -0.82(-1.49%)
Feb 14, 2019 55.00 55.21 54.63 54.95 1,942,936 -0.25(-0.45%)
Feb 13, 2019 55.09 55.48 54.97 55.20 2,094,961 +0.30(+0.55%)
Feb 12, 2019 54.00 54.93 53.91 54.90 2,553,939 +1.05(+1.95%)
Feb 11, 2019 54.00 54.30 53.46 53.85 3,518,379 -0.05(-0.09%)
Feb 08, 2019 53.08 53.91 52.84 53.90 2,926,300 +0.64(+1.20%)
Feb 07, 2019 52.75 53.35 52.51 53.26 3,031,383 +0.05(+0.09%)
Feb 06, 2019 52.56 53.47 52.40 53.21 2,346,164 +0.21(+0.40%)
Feb 05, 2019 51.98 53.03 51.82 53.00 3,053,003 +1.02(+1.96%)
Feb 04, 2019 52.16 52.49 51.48 51.98 2,452,974 -0.05(-0.10%)
Feb 01, 2019 52.37 53.13 51.88 52.03 4,064,400 -0.25(-0.48%)
Jan 31, 2019 50.00 52.68 48.81 52.28 7,825,085 +1.10(+2.15%)
Jan 30, 2019 51.66 51.96 51.16 51.18 3,065,787 -0.14(-0.27%)
Jan 29, 2019 50.78 51.35 50.74 51.32 2,338,743 +0.53(+1.04%)
Jan 28, 2019 51.58 51.60 50.71 50.79 2,543,049 -0.96(-1.86%)
Jan 25, 2019 51.26 52.18 51.15 51.75 2,970,200 +0.89(+1.75%)
Jan 24, 2019 51.11 51.76 50.64 50.86 3,401,403 +0.08(+0.16%)
Jan 23, 2019 50.85 51.21 50.02 50.78 2,198,753 +0.06(+0.12%)
Jan 22, 2019 50.08 50.99 49.92 50.72 3,093,816 +0.46(+0.92%)
Jan 18, 2019 49.70 50.39 49.48 50.26 2,328,000 +0.76(+1.54%)
Jan 17, 2019 48.63 49.60 48.53 49.50 2,477,037 +1.06(+2.19%)
Jan 16, 2019 49.23 49.56 48.35 48.44 3,277,806 -0.86(-1.74%)
Jan 15, 2019 48.38 49.46 48.35 49.30 2,827,773 +0.83(+1.71%)
Jan 14, 2019 47.86 48.50 47.73 48.47 2,387,190 +0.35(+0.73%)
Jan 11, 2019 47.52 48.22 47.52 48.12 1,783,200 +0.47(+0.99%)
Jan 10, 2019 46.82 47.81 46.73 47.65 2,058,424 +0.56(+1.19%)
Jan 09, 2019 46.92 47.29 46.35 47.09 2,445,129 +0.18(+0.38%)
Jan 08, 2019 46.78 47.35 46.72 46.91 3,122,772 +0.47(+1.01%)
Jan 07, 2019 45.62 47.12 45.36 46.44 2,973,285 +0.85(+1.86%)
Jan 04, 2019 44.87 46.07 44.69 45.59 2,709,700 +1.33(+3.00%)
Jan 03, 2019 44.43 45.03 43.87 44.26 3,105,066 -0.41(-0.92%)
Jan 02, 2019 45.25 45.35 44.40 44.67 3,910,495 -1.31(-2.85%)
Dec 31, 2018 45.05 46.03 45.03 45.98 3,575,400 +1.18(+2.63%)
Dec 28, 2018 44.74 45.25 44.61 44.80 3,078,800 +0.35(+0.79%)
Dec 27, 2018 42.85 44.47 42.62 44.45 2,820,912 +0.96(+2.21%)
Dec 26, 2018 42.48 43.50 42.24 43.49 3,380,395 +1.14(+2.69%)
Dec 24, 2018 43.54 43.62 42.32 42.35 1,451,500 -1.27(-2.91%)
Dec 21, 2018 43.86 44.94 43.55 43.62 6,108,500 -0.52(-1.18%)
Dec 20, 2018 45.86 45.86 43.93 44.14 6,172,228 -1.73(-3.77%)
Dec 19, 2018 46.87 47.13 45.49 45.87 4,634,468 -0.91(-1.95%)
Dec 18, 2018 46.87 47.49 46.44 46.78 3,617,714 +0.13(+0.28%)
Dec 17, 2018 48.19 48.19 46.53 46.65 2,823,771 -1.36(-2.83%)
Dec 14, 2018 48.35 48.63 47.65 48.01 3,670,700 -0.52(-1.07%)
Dec 13, 2018 48.30 49.15 48.30 48.53 3,341,211 +0.34(+0.71%)
Dec 12, 2018 48.58 48.87 48.03 48.19 3,488,044 +0.36(+0.75%)
Dec 11, 2018 49.05 49.27 47.77 47.83 4,327,272 -0.47(-0.97%)
Dec 10, 2018 48.31 48.62 47.80 48.30 5,203,148 -0.09(-0.19%)
Dec 07, 2018 48.80 49.40 47.97 48.39 4,138,400 -0.33(-0.68%)
Dec 06, 2018 48.43 48.84 47.94 48.72 5,433,089 -0.31(-0.63%)
Dec 04, 2018 49.62 50.12 48.95 49.03 3,413,900 -0.76(-1.53%)
Dec 03, 2018 49.87 50.19 49.19 49.79 3,701,524 +0.68(+1.38%)
Nov 30, 2018 49.51 49.78 48.99 49.11 4,113,700 -0.46(-0.93%)
Nov 29, 2018 49.46 49.84 49.33 49.57 3,127,184 -0.02(-0.04%)
Nov 28, 2018 48.83 49.75 48.50 49.59 2,969,363 +0.93(+1.91%)
Nov 27, 2018 48.97 49.06 48.15 48.66 2,794,071 -0.44(-0.90%)
Nov 26, 2018 49.15 49.45 48.58 49.10 3,250,491 +0.23(+0.47%)
Nov 23, 2018 49.06 49.39 48.81 48.87 1,426,600 -0.44(-0.89%)
Nov 21, 2018 49.31 49.31 49.31 0 +0.26(+0.53%)
Nov 20, 2018 48.87 49.74 48.60 49.05 3,679,433 -0.46(-0.93%)
Nov 19, 2018 50.36 50.78 49.48 49.51 3,718,195 -0.99(-1.96%)
Nov 16, 2018 50.13 50.98 49.98 50.50 7,831,700 +0.12(+0.24%)
Nov 15, 2018 48.68 50.44 48.66 50.38 4,713,858 +1.32(+2.69%)
Nov 14, 2018 49.32 49.90 48.86 49.06 2,954,298 -0.04(-0.08%)
Nov 13, 2018 48.37 49.43 48.37 49.10 3,403,248 +0.81(+1.68%)
Nov 12, 2018 48.76 49.19 48.19 48.29 3,121,203 -0.39(-0.80%)
Nov 09, 2018 48.60 49.05 48.31 48.68 4,123,500 -0.04(-0.08%)
Nov 08, 2018 48.78 49.18 48.59 48.72 2,347,016 -0.12(-0.25%)
Nov 07, 2018 48.25 48.85 47.94 48.84 2,675,389 +0.98(+2.05%)
Nov 06, 2018 47.48 47.90 47.26 47.86 2,651,276 +0.45(+0.95%)
Nov 05, 2018 47.39 47.92 47.20 47.41 3,148,689 +0.05(+0.11%)
Nov 02, 2018 47.62 48.47 46.63 47.36 4,513,200 -0.26(-0.55%)
Nov 01, 2018 45.85 48.00 44.50 47.62 6,233,909 +2.82(+6.29%)
Oct 31, 2018 45.30 45.51 44.54 44.80 3,405,523 -0.17(-0.38%)
Oct 30, 2018 43.84 45.06 43.80 44.97 2,875,851 +1.10(+2.51%)
Oct 29, 2018 43.97 44.81 43.34 43.87 3,313,719 +0.48(+1.11%)
Oct 26, 2018 42.97 43.67 42.51 43.39 3,501,900 +0.07(+0.16%)
Oct 25, 2018 43.97 44.09 43.24 43.32 4,563,378 -0.33(-0.76%)
Oct 24, 2018 44.91 45.21 43.63 43.65 3,292,702 -1.46(-3.24%)
Oct 23, 2018 44.63 45.43 44.22 45.11 2,340,080 -0.02(-0.04%)
Oct 22, 2018 46.04 46.15 45.11 45.13 3,078,291 -0.80(-1.74%)
Oct 19, 2018 46.42 46.42 45.62 45.93 3,209,100 -0.27(-0.58%)
Oct 18, 2018 45.69 46.89 45.64 46.20 4,392,733 +0.00(+0.00%)
Oct 17, 2018 46.10 46.43 45.84 46.20 2,938,305 +0.10(+0.22%)
Oct 16, 2018 44.97 46.15 44.85 46.10 2,949,947 +1.50(+3.36%)
Oct 15, 2018 44.07 44.83 43.98 44.60 2,723,347 +0.44(+1.00%)
Oct 12, 2018 43.91 44.40 43.64 44.16 4,066,200 +0.65(+1.49%)
Oct 11, 2018 43.90 44.39 43.43 43.51 5,850,154 -0.35(-0.80%)
Oct 10, 2018 45.63 45.64 43.78 43.86 4,519,494 -1.86(-4.07%)
Oct 09, 2018 46.17 46.24 45.69 45.72 4,262,457 -0.63(-1.36%)
Oct 08, 2018 46.00 46.69 45.87 46.35 3,161,493 +0.42(+0.91%)
Oct 05, 2018 45.75 46.18 45.61 45.93 5,625,100 +0.12(+0.26%)
Oct 04, 2018 45.28 45.82 45.13 45.81 3,745,618 +0.49(+1.08%)
Oct 03, 2018 44.78 45.60 44.75 45.32 4,023,825 +0.87(+1.96%)
Oct 02, 2018 43.89 44.70 43.77 44.45 1,762,171 +0.57(+1.30%)
Oct 01, 2018 44.29 44.29 43.76 43.88 2,284,544 -0.11(-0.25%)
Sep 28, 2018 44.08 44.31 43.84 43.99 2,178,100 -0.15(-0.34%)
Sep 27, 2018 44.25 44.61 44.13 44.14 1,632,753 -0.16(-0.36%)
Sep 26, 2018 44.27 44.66 44.02 44.30 2,163,422 +0.08(+0.18%)
Sep 25, 2018 44.87 44.96 44.14 44.22 3,270,073 -0.64(-1.43%)
Sep 24, 2018 44.60 44.96 44.30 44.86 2,638,433 +0.29(+0.65%)
Sep 21, 2018 44.39 44.76 44.28 44.57 4,016,700 +0.18(+0.41%)
Sep 20, 2018 44.59 44.59 44.28 44.39 3,820,931 +0.16(+0.36%)
Sep 19, 2018 44.84 44.92 44.22 44.23 3,369,892 -0.69(-1.54%)
Sep 18, 2018 44.24 45.21 44.22 44.92 3,766,661 +0.78(+1.77%)
Sep 17, 2018 44.18 44.33 43.93 44.14 2,960,511 +0.00(+0.00%)
Sep 14, 2018 43.88 44.36 43.69 44.14 3,166,800 +0.33(+0.75%)
Sep 13, 2018 43.43 43.96 43.32 43.81 2,423,746 +0.61(+1.41%)
Sep 12, 2018 42.82 43.48 42.72 43.20 2,332,779 +0.41(+0.96%)
Sep 11, 2018 43.00 43.03 42.42 42.79 2,419,854 -0.39(-0.90%)
Sep 10, 2018 42.61 43.26 42.56 43.18 2,176,332 +0.76(+1.79%)
Sep 07, 2018 42.01 42.62 41.99 42.42 2,125,500 +0.28(+0.66%)
Sep 06, 2018 42.12 42.37 41.86 42.14 2,578,711 +0.19(+0.45%)
Sep 05, 2018 41.36 42.04 41.35 41.95 2,320,658 +0.53(+1.28%)
Sep 04, 2018 41.65 41.75 41.34 41.42 2,483,696 -0.46(-1.10%)
Aug 31, 2018 41.88 41.88 41.88 0 +0.04(+0.10%)
Aug 30, 2018 41.69 41.97 41.69 41.84 2,253,068 +0.00(+0.00%)
Aug 29, 2018 41.78 42.09 41.66 41.84 1,763,857 +0.17(+0.41%)
Aug 28, 2018 41.85 42.17 41.60 41.67 1,567,235 -0.18(-0.43%)
Aug 27, 2018 41.20 42.06 41.20 41.85 2,492,639 +0.76(+1.85%)
Aug 24, 2018 40.87 41.20 40.72 41.09 1,417,200 +0.41(+1.01%)
Aug 23, 2018 40.58 40.78 40.39 40.68 1,479,917 +0.02(+0.05%)
Aug 22, 2018 41.14 41.16 40.49 40.66 1,497,680 -0.41(-1.00%)
Aug 21, 2018 40.98 41.30 40.92 41.07 1,966,043 +0.15(+0.37%)
Aug 20, 2018 40.81 41.13 40.64 40.92 3,087,426 +0.26(+0.64%)
Aug 17, 2018 40.23 40.78 39.99 40.66 5,150,700 +0.36(+0.89%)
Aug 16, 2018 40.31 40.55 40.22 40.30 1,970,745 +0.19(+0.47%)
Aug 15, 2018 39.50 40.20 39.41 40.11 2,891,131 +0.41(+1.03%)
Aug 14, 2018 39.76 39.98 39.48 39.70 3,095,063 +0.05(+0.13%)
Aug 13, 2018 40.34 40.55 39.51 39.65 5,330,347 -0.67(-1.66%)
Aug 10, 2018 41.01 41.05 40.28 40.32 2,721,800 -0.93(-2.25%)
Aug 09, 2018 41.40 41.86 41.21 41.25 3,466,589 -0.21(-0.51%)
Aug 08, 2018 41.63 41.67 41.42 41.46 1,468,941 -0.28(-0.67%)
Aug 07, 2018 41.42 41.93 41.42 41.74 2,537,822 +0.29(+0.70%)
Aug 06, 2018 41.22 41.89 41.20 41.45 3,129,408 +0.03(+0.07%)
Aug 03, 2018 40.41 41.58 40.41 41.42 3,648,500 +0.89(+2.20%)
Aug 02, 2018 38.70 40.82 38.00 40.53 4,016,627 +1.20(+3.05%)
Aug 01, 2018 38.93 39.60 38.82 39.33 5,214,533 +0.36(+0.92%)
Jul 31, 2018 38.70 38.99 38.50 38.97 2,826,475 +0.39(+1.01%)
Jul 30, 2018 38.81 38.96 38.44 38.58 2,361,130 -0.19(-0.49%)
Jul 27, 2018 38.73 39.02 38.58 38.77 1,374,500 +0.22(+0.57%)
Jul 26, 2018 38.65 38.05 38.55 2,086,827 +0.43(+1.13%)
Jul 25, 2018 37.97 38.24 37.77 38.12 1,950,894 -0.01(-0.03%)
Jul 24, 2018 37.99 38.53 37.98 38.13 1,716,858 +0.25(+0.66%)
Jul 23, 2018 37.59 38.01 37.42 37.88 1,524,971 +0.29(+0.77%)
Jul 20, 2018 38.24 38.24 37.57 37.59 2,365,689 -0.68(-1.78%)
Jul 19, 2018 37.99 38.55 37.61 38.27 2,605,620 +0.19(+0.50%)
Jul 18, 2018 38.23 38.35 37.77 38.08 1,855,436 -0.17(-0.44%)
Jul 17, 2018 37.31 38.38 37.31 38.25 1,953,190 +0.84(+2.25%)
Jul 16, 2018 37.68 37.72 37.24 37.41 2,686,971 -0.21(-0.56%)
Jul 13, 2018 37.69 37.77 37.49 37.62 2,380,161 -0.25(-0.66%)
Jul 12, 2018 37.95 38.17 37.85 37.87 2,601,499 +0.11(+0.29%)
Jul 11, 2018 37.30 37.82 37.30 37.76 2,713,906 +0.11(+0.29%)
Jul 10, 2018 37.28 37.84 37.10 37.65 3,398,057 +0.59(+1.59%)
Jul 09, 2018 37.03 37.45 36.93 37.06 2,886,119 +0.19(+0.52%)
Jul 06, 2018 36.41 36.97 36.30 36.87 2,126,772 +0.42(+1.15%)
Jul 05, 2018 36.20 36.47 35.81 36.45 2,721,829 +0.34(+0.94%)
Jul 03, 2018 36.11 36.11 36.11 0 +0.35(+0.98%)
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.