Ball Corp (NY: BLL )

80.00 USD -1.73 (-2.12%)
Official Closing Price Updated: 4:10 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 11.46 11.62 11.45 11.58 2,460,800 +0.12(+1.07%)
Jan 30, 2007 11.60 11.61 11.45 11.46 2,680,000 -0.15(-1.29%)
Jan 29, 2007 11.54 11.64 11.47 11.61 2,963,200 +0.04(+0.35%)
Jan 26, 2007 11.53 11.63 11.50 11.57 4,686,000 +0.08(+0.67%)
Jan 25, 2007 11.61 11.89 11.43 11.49 3,183,200 +0.12(+1.01%)
Jan 24, 2007 11.35 11.40 11.30 11.38 2,605,200 +0.02(+0.15%)
Jan 23, 2007 11.35 11.43 11.34 11.36 1,985,200 +0.01(+0.11%)
Jan 22, 2007 11.49 11.51 11.32 11.35 2,012,800 -0.15(-1.35%)
Jan 19, 2007 11.46 11.57 11.43 11.50 1,534,000 +0.02(+0.13%)
Jan 18, 2007 11.43 11.70 11.43 11.48 2,039,200 +0.09(+0.83%)
Jan 17, 2007 11.28 11.47 11.21 11.39 1,459,600 +0.07(+0.64%)
Jan 16, 2007 11.33 11.43 11.30 11.32 1,969,200 -0.01(-0.13%)
Jan 12, 2007 11.24 11.43 11.22 11.33 1,714,400 +0.09(+0.82%)
Jan 11, 2007 11.20 11.28 11.12 11.24 2,230,000 +0.08(+0.74%)
Jan 10, 2007 11.03 11.17 11.00 11.16 1,410,800 +0.11(+0.97%)
Jan 09, 2007 11.04 11.07 10.96 11.05 1,363,200 +0.03(+0.27%)
Jan 08, 2007 10.95 11.05 10.90 11.02 3,120,400 +0.04(+0.39%)
Jan 05, 2007 11.02 11.02 10.88 10.98 1,939,600 -0.05(-0.45%)
Jan 04, 2007 11.03 11.04 10.90 11.03 1,990,400 -0.00(-0.02%)
Jan 03, 2007 10.93 11.05 10.92 11.03 2,600,000 +0.13(+1.19%)
Dec 29, 2006 10.91 10.98 10.89 10.90 1,164,000 -0.04(-0.32%)
Dec 28, 2006 10.95 11.02 10.93 10.94 1,170,000 +0.00(+0.00%)
Dec 27, 2006 10.81 10.95 10.81 10.94 2,027,200 +0.08(+0.76%)
Dec 26, 2006 10.74 10.87 10.74 10.85 946,000 +0.11(+1.07%)
Dec 22, 2006 10.66 10.75 10.64 10.74 1,130,000 +0.09(+0.82%)
Dec 21, 2006 10.80 10.82 10.60 10.65 1,520,000 -0.09(-0.81%)
Dec 20, 2006 10.74 10.77 10.69 10.74 1,602,000 -0.02(-0.19%)
Dec 19, 2006 10.73 10.76 10.65 10.76 1,705,600 +0.02(+0.14%)
Dec 18, 2006 10.88 10.88 10.73 10.74 1,479,600 -0.13(-1.24%)
Dec 15, 2006 10.92 10.96 10.87 10.88 2,351,200 +0.01(+0.07%)
Dec 14, 2006 10.84 10.92 10.79 10.87 1,735,600 +0.05(+0.49%)
Dec 13, 2006 10.84 10.86 10.76 10.82 1,417,600 +0.06(+0.58%)
Dec 12, 2006 10.79 10.80 10.69 10.76 1,967,600 -0.05(-0.46%)
Dec 11, 2006 10.84 10.85 10.77 10.80 1,368,400 -0.09(-0.83%)
Dec 08, 2006 10.73 10.91 10.73 10.89 1,190,800 +0.11(+0.97%)
Dec 07, 2006 10.80 10.88 10.78 10.79 1,418,000 +0.01(+0.09%)
Dec 06, 2006 10.80 10.84 10.77 10.78 1,390,000 -0.02(-0.21%)
Dec 05, 2006 10.82 10.86 10.77 10.80 2,092,400 -0.02(-0.16%)
Dec 04, 2006 10.72 10.85 10.70 10.82 1,910,000 +0.12(+1.07%)
Dec 01, 2006 10.65 10.72 10.62 10.71 2,018,000 +0.02(+0.14%)
Nov 30, 2006 10.55 10.71 10.53 10.69 1,808,000 +0.16(+1.57%)
Nov 29, 2006 10.32 10.53 10.32 10.53 1,579,200 +0.21(+2.01%)
Nov 28, 2006 10.40 10.42 10.26 10.32 2,476,800 -0.09(-0.84%)
Nov 27, 2006 10.55 10.60 10.36 10.40 1,219,200 -0.18(-1.72%)
Nov 24, 2006 10.56 10.67 10.56 10.59 360,000 -0.05(-0.49%)
Nov 22, 2006 10.62 10.70 10.57 10.64 918,800 +0.02(+0.14%)
Nov 21, 2006 10.56 10.65 10.56 10.62 2,210,800 +0.04(+0.38%)
Nov 20, 2006 10.62 10.68 10.54 10.59 2,339,600 +0.09(+0.81%)
Nov 17, 2006 10.43 10.51 10.38 10.50 1,698,800 +0.01(+0.12%)
Nov 16, 2006 10.50 10.54 10.46 10.49 1,245,600 -0.01(-0.12%)
Nov 15, 2006 10.53 10.60 10.47 10.50 1,596,800 -0.07(-0.64%)
Nov 14, 2006 10.54 10.60 10.45 10.57 1,186,400 +0.02(+0.21%)
Nov 13, 2006 10.47 10.57 10.42 10.54 1,734,000 +0.03(+0.24%)
Nov 10, 2006 10.49 10.55 10.47 10.52 1,439,200 +0.02(+0.21%)
Nov 09, 2006 10.45 10.59 10.43 10.50 1,573,600 +0.04(+0.43%)
Nov 08, 2006 10.40 10.50 10.37 10.45 1,420,400 +0.05(+0.50%)
Nov 07, 2006 10.50 10.52 10.37 10.40 1,304,400 -0.10(-0.93%)
Nov 06, 2006 10.41 10.56 10.41 10.50 1,993,200 +0.12(+1.16%)
Nov 03, 2006 10.40 10.47 10.32 10.38 1,398,800 +0.02(+0.19%)
Nov 02, 2006 10.33 10.41 10.27 10.36 1,582,400 +0.03(+0.29%)
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.