Ball Corp (NY: BLL )

80.88 USD -0.13 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 8.012 8.090 7.990 8.071 1,555,200 +0.05(+0.67%)
Feb 26, 2004 7.987 8.056 7.919 8.018 629,600 +0.01(+0.06%)
Feb 25, 2004 8.044 8.044 7.978 8.012 658,400 -0.03(-0.39%)
Feb 24, 2004 7.986 8.071 7.956 8.044 719,600 +0.06(+0.72%)
Feb 23, 2004 8.010 8.029 7.936 7.986 1,322,800 -0.02(-0.28%)
Feb 20, 2004 8.088 8.092 7.930 8.009 710,800 -0.08(-0.97%)
Feb 19, 2004 8.031 8.116 8.000 8.088 878,800 +0.06(+0.79%)
Feb 18, 2004 8.041 8.110 7.996 8.024 782,400 +0.01(+0.17%)
Feb 17, 2004 8.069 8.100 7.987 8.010 1,050,800 -0.00(-0.03%)
Feb 13, 2004 8.119 8.131 7.970 8.012 864,000 -0.10(-1.22%)
Feb 12, 2004 8.095 8.168 8.095 8.111 2,196,000 +0.02(+0.20%)
Feb 11, 2004 8.047 8.127 8.008 8.095 1,824,400 +0.02(+0.28%)
Feb 10, 2004 8.081 8.135 8.015 8.072 2,118,000 +0.00(+0.05%)
Feb 09, 2004 8.075 8.125 8.041 8.069 1,532,800 -0.00(-0.03%)
Feb 06, 2004 8.012 8.094 8.005 8.071 1,334,800 +0.07(+0.89%)
Feb 05, 2004 7.975 8.041 7.956 8.000 1,715,200 +0.03(+0.39%)
Feb 04, 2004 7.869 7.969 7.844 7.969 1,485,600 +0.04(+0.49%)
Feb 03, 2004 7.938 7.987 7.905 7.930 1,231,600 -0.09(-1.06%)
Feb 02, 2004 7.824 8.072 7.822 8.015 2,592,400 +0.19(+2.48%)
Jan 30, 2004 7.644 7.822 7.599 7.821 1,657,200 +0.21(+2.71%)
Jan 29, 2004 7.737 7.975 7.580 7.615 6,270,400 +0.14(+1.87%)
Jan 28, 2004 7.688 7.688 7.466 7.475 2,447,600 -0.08(-0.99%)
Jan 27, 2004 7.380 7.550 7.344 7.550 1,773,600 +0.17(+2.32%)
Jan 26, 2004 7.353 7.390 7.338 7.379 804,000 +0.03(+0.37%)
Jan 23, 2004 7.351 7.384 7.335 7.351 1,402,400 +0.00(+0.00%)
Jan 22, 2004 7.325 7.357 7.306 7.351 691,600 +0.01(+0.19%)
Jan 21, 2004 7.316 7.375 7.256 7.338 1,020,400 +0.02(+0.31%)
Jan 20, 2004 7.338 7.349 7.284 7.315 920,800 +0.02(+0.22%)
Jan 16, 2004 7.206 7.300 7.176 7.299 992,000 +0.11(+1.53%)
Jan 15, 2004 7.215 7.216 7.093 7.189 1,272,800 -0.03(-0.38%)
Jan 14, 2004 7.147 7.239 7.064 7.216 875,600 +0.07(+0.96%)
Jan 13, 2004 7.150 7.156 7.069 7.147 1,074,400 -0.02(-0.24%)
Jan 12, 2004 7.200 7.206 7.138 7.165 613,600 -0.04(-0.56%)
Jan 09, 2004 7.325 7.325 7.184 7.205 898,800 -0.13(-1.76%)
Jan 08, 2004 7.254 7.334 7.226 7.334 796,800 +0.08(+1.16%)
Jan 07, 2004 7.269 7.275 7.204 7.250 702,400 -0.04(-0.60%)
Jan 06, 2004 7.350 7.365 7.277 7.294 572,000 -0.08(-1.10%)
Jan 05, 2004 7.300 7.384 7.265 7.375 999,200 +0.07(+0.89%)
Jan 02, 2004 7.425 7.438 7.294 7.310 1,144,800 -0.14(-1.83%)
Dec 31, 2003 7.312 7.457 7.312 7.446 1,316,800 +0.12(+1.66%)
Dec 30, 2003 7.350 7.369 7.282 7.325 1,173,600 -0.02(-0.24%)
Dec 29, 2003 7.375 7.375 7.324 7.343 1,330,400 -0.04(-0.49%)
Dec 26, 2003 7.366 7.384 7.340 7.379 352,000 +0.01(+0.17%)
Dec 24, 2003 7.400 7.431 7.361 7.366 257,200 -0.04(-0.54%)
Dec 23, 2003 7.446 7.451 7.378 7.406 981,200 -0.03(-0.42%)
Dec 22, 2003 7.369 7.463 7.338 7.438 1,290,400 +0.08(+1.12%)
Dec 19, 2003 7.325 7.378 7.304 7.355 1,218,000 +0.04(+0.60%)
Dec 18, 2003 7.312 7.312 7.253 7.311 1,122,000 +0.02(+0.29%)
Dec 17, 2003 7.169 7.312 7.169 7.290 1,377,200 +0.11(+1.59%)
Dec 16, 2003 7.099 7.181 7.027 7.176 1,582,800 +0.08(+1.11%)
Dec 15, 2003 7.250 7.256 7.098 7.098 1,340,800 -0.12(-1.59%)
Dec 12, 2003 7.281 7.290 7.213 7.213 785,200 -0.04(-0.62%)
Dec 11, 2003 7.201 7.266 7.164 7.258 880,800 +0.06(+0.78%)
Dec 10, 2003 7.269 7.303 7.204 7.201 806,800 -0.12(-1.64%)
Dec 09, 2003 7.381 7.419 7.321 7.321 641,200 -0.03(-0.41%)
Dec 08, 2003 7.264 7.356 7.244 7.351 650,400 +0.10(+1.31%)
Dec 05, 2003 7.326 7.326 7.264 7.256 621,600 -0.09(-1.28%)
Dec 04, 2003 7.164 7.351 7.180 7.350 1,938,000 +0.19(+2.60%)
Dec 03, 2003 7.041 7.196 7.041 7.164 1,428,400 +0.12(+1.76%)
Dec 02, 2003 7.050 7.075 7.010 7.040 594,000 -0.03(-0.46%)
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.