Ball Corp (NY: BLL )

92.95 USD +0.42 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 15.98 16.52 15.96 16.47 4,789,988 +0.33(+2.06%)
Nov 29, 2010 16.09 16.17 15.89 16.14 1,900,736 -0.08(-0.49%)
Nov 26, 2010 16.26 16.28 16.16 16.22 772,940 -0.16(-0.96%)
Nov 24, 2010 16.13 16.38 16.38 16.38 1,409,468 +0.29(+1.82%)
Nov 23, 2010 16.26 16.26 16.01 16.08 3,527,652 -0.34(-2.09%)
Nov 22, 2010 16.26 16.46 16.19 16.42 1,533,100 +0.06(+0.38%)
Nov 19, 2010 16.37 16.44 16.29 16.36 2,114,644 +0.00(+0.02%)
Nov 18, 2010 16.22 16.41 16.22 16.36 2,122,568 +0.26(+1.61%)
Nov 17, 2010 16.12 16.23 16.07 16.10 1,859,912 -0.02(-0.14%)
Nov 16, 2010 16.14 16.21 15.99 16.12 2,923,048 -0.20(-1.23%)
Nov 15, 2010 16.31 16.46 16.28 16.32 2,372,536 +0.10(+0.63%)
Nov 12, 2010 16.33 16.39 16.19 16.22 2,062,828 -0.22(-1.32%)
Nov 11, 2010 16.31 16.48 16.30 16.44 2,239,488 +0.01(+0.09%)
Nov 10, 2010 16.38 16.42 16.22 16.42 2,834,252 +0.05(+0.32%)
Nov 09, 2010 16.41 16.43 16.28 16.37 2,263,496 -0.02(-0.11%)
Nov 08, 2010 16.43 16.57 16.36 16.39 2,871,948 -0.13(-0.77%)
Nov 05, 2010 16.42 16.53 16.40 16.51 1,638,732 +0.08(+0.50%)
Nov 04, 2010 16.25 16.48 16.24 16.43 2,860,472 +0.32(+1.97%)
Nov 03, 2010 16.08 16.12 15.91 16.11 2,881,612 +0.04(+0.26%)
Nov 02, 2010 15.97 16.09 15.87 16.07 2,526,360 +0.28(+1.79%)
Nov 01, 2010 16.10 16.12 15.73 15.79 3,072,456 -0.30(-1.86%)
Oct 29, 2010 15.51 16.16 15.44 16.09 8,811,748 +0.64(+4.14%)
Oct 28, 2010 15.40 15.46 14.97 15.45 5,761,532 +0.25(+1.64%)
Oct 27, 2010 15.27 15.36 15.11 15.20 4,099,048 -0.18(-1.14%)
Oct 25, 2010 15.48 15.50 15.34 15.38 4,815,096 +0.03(+0.20%)
Oct 22, 2010 15.57 15.60 15.34 15.35 2,815,184 -0.19(-1.22%)
Oct 21, 2010 15.61 15.63 15.41 15.54 2,331,096 +0.00(+0.00%)
Oct 20, 2010 15.44 15.64 15.37 15.54 2,062,508 +0.15(+0.96%)
Oct 19, 2010 15.44 15.57 15.32 15.39 2,213,976 -0.21(-1.33%)
Oct 18, 2010 15.52 15.67 15.46 15.60 3,476,408 +0.05(+0.32%)
Oct 15, 2010 15.55 15.57 15.35 15.54 2,614,624 +0.11(+0.71%)
Oct 14, 2010 15.51 15.56 15.39 15.44 3,279,572 -0.06(-0.37%)
Oct 13, 2010 15.25 15.59 15.23 15.49 2,608,388 +0.29(+1.91%)
Oct 12, 2010 15.15 15.25 15.02 15.20 2,045,356 +0.05(+0.31%)
Oct 11, 2010 15.06 15.18 15.03 15.15 1,700,676 +0.12(+0.83%)
Oct 08, 2010 15.03 15.11 14.97 15.03 4,602,040 +0.03(+0.20%)
Oct 07, 2010 15.13 15.14 14.98 15.00 1,567,076 -0.05(-0.37%)
Oct 06, 2010 15.10 15.14 15.02 15.05 1,943,284 -0.07(-0.46%)
Oct 05, 2010 14.90 15.15 14.90 15.12 2,968,992 +0.38(+2.56%)
Oct 04, 2010 14.83 14.93 14.68 14.75 2,405,260 -0.10(-0.67%)
Oct 01, 2010 14.85 14.87 14.73 14.85 2,584,428 +0.14(+0.92%)
Sep 30, 2010 14.71 14.98 14.68 14.71 60,400 -0.01(-0.04%)
Sep 29, 2010 14.87 14.94 14.71 14.72 2,000 -0.22(-1.47%)
Sep 28, 2010 14.86 14.96 14.74 14.94 3,426,404 +0.08(+0.56%)
Sep 27, 2010 15.04 15.12 14.86 14.86 2,680,252 -0.20(-1.31%)
Sep 24, 2010 14.88 15.09 14.83 15.05 1,778,928 +0.33(+2.24%)
Sep 23, 2010 14.73 14.88 14.67 14.72 1,629,480 -0.13(-0.88%)
Sep 22, 2010 14.89 15.02 14.76 14.85 2,478,996 -0.09(-0.57%)
Sep 21, 2010 14.96 15.00 14.84 14.94 2,540,464 -0.07(-0.45%)
Sep 20, 2010 14.98 15.02 14.89 15.01 2,304,216 +0.01(+0.08%)
Sep 17, 2010 14.99 15.00 14.86 14.99 3,472,988 +0.06(+0.42%)
Sep 15, 2010 14.93 14.96 14.81 14.93 1,850,024 -0.03(-0.17%)
Sep 14, 2010 14.92 15.00 14.85 14.96 1,644,068 +0.04(+0.25%)
Sep 13, 2010 14.96 14.96 14.86 14.92 1,862,540 +0.07(+0.45%)
Sep 10, 2010 14.73 14.91 14.70 14.85 1,967,800 +0.13(+0.88%)
Sep 09, 2010 14.80 14.82 14.65 14.72 1,476,488 +0.04(+0.29%)
Sep 08, 2010 14.46 14.69 14.38 14.68 3,189,680 +0.05(+0.34%)
Sep 07, 2010 14.68 14.74 14.61 14.63 2,036,532 -0.14(-0.96%)
Sep 03, 2010 14.76 14.79 14.57 14.77 2,225,216 +0.09(+0.65%)
Sep 02, 2010 14.39 14.68 14.39 14.68 412 +0.24(+1.63%)
Sep 01, 2010 14.19 14.46 14.15 14.44 2,518,240 +0.44(+3.12%)
Aug 31, 2010 13.99 14.06 13.81 14.00 8,488 +0.10(+0.76%)
Aug 30, 2010 14.11 14.11 13.89 13.90 2,088,864 -0.22(-1.59%)
Aug 27, 2010 14.11 14.15 13.79 14.12 2,193,768 +0.10(+0.73%)
Aug 26, 2010 14.02 14.13 13.88 14.02 400 +0.12(+0.86%)
Aug 25, 2010 13.97 14.14 13.86 13.90 3,414,800 -0.16(-1.16%)
Aug 24, 2010 14.14 14.19 14.03 14.06 492 -0.24(-1.70%)
Aug 23, 2010 14.32 14.43 14.28 14.30 2,522,876 +0.02(+0.14%)
Aug 20, 2010 14.32 14.34 14.21 14.29 2,557,744 -0.05(-0.37%)
Aug 19, 2010 14.53 14.56 14.27 14.34 492 -0.24(-1.63%)
Aug 18, 2010 14.46 14.61 14.35 14.57 3,205,072 +0.15(+1.04%)
Aug 17, 2010 14.27 14.50 14.24 14.43 3,868,980 +0.27(+1.91%)
Aug 16, 2010 14.19 14.22 14.10 14.15 3,248,084 -0.14(-0.96%)
Aug 13, 2010 14.29 14.40 14.28 14.29 2,100,520 -0.06(-0.45%)
Aug 12, 2010 14.12 14.38 14.07 14.36 3,258,560 +0.06(+0.40%)
Aug 11, 2010 14.49 14.49 14.29 14.30 2,544,060 -0.40(-2.70%)
Aug 10, 2010 14.57 14.76 14.49 14.70 2,695,084 +0.00(+0.00%)
Aug 09, 2010 14.64 14.78 14.63 14.70 1,996,928 +0.08(+0.56%)
Aug 06, 2010 14.62 14.83 14.54 14.62 2,652,008 -0.12(-0.78%)
Aug 05, 2010 14.56 14.76 14.49 14.73 2,732,140 +0.06(+0.41%)
Aug 04, 2010 14.71 14.76 14.60 14.67 3,605,372 -0.03(-0.22%)
Aug 03, 2010 14.69 14.84 14.68 14.70 800 -0.04(-0.25%)
Aug 02, 2010 14.74 14.90 14.58 14.74 3,167,796 +0.18(+1.24%)
Jul 30, 2010 14.56 14.61 14.10 14.56 4,432,040 +0.30(+2.09%)
Jul 29, 2010 14.38 14.74 14.12 14.26 5,207,160 -0.01(-0.07%)
Jul 28, 2010 14.38 14.43 14.23 14.27 3,658,108 -0.17(-1.19%)
Jul 27, 2010 14.52 14.74 14.39 14.45 5,292,364 -0.04(-0.26%)
Jul 26, 2010 14.28 14.49 14.26 14.48 3,655,760 +0.18(+1.28%)
Jul 23, 2010 13.96 14.34 13.96 14.30 6,256,848 +0.34(+2.42%)
Jul 22, 2010 14.06 14.07 13.89 13.96 6,163,136 +0.22(+1.64%)
Jul 21, 2010 13.85 13.96 13.71 13.74 4,245,040 -0.07(-0.52%)
Jul 20, 2010 13.81 13.84 13.43 13.81 4,003,008 +0.24(+1.73%)
Jul 19, 2010 13.52 13.60 13.48 13.57 1,773,608 +0.09(+0.65%)
Jul 16, 2010 13.49 13.78 13.46 13.49 4,081,944 -0.26(-1.91%)
Jul 15, 2010 13.88 13.88 13.61 13.75 3,396,564 -0.10(-0.69%)
Jul 14, 2010 13.82 13.94 13.77 13.85 2,843,648 +0.00(+0.02%)
Jul 13, 2010 13.67 13.88 13.60 13.84 3,946,908 +0.37(+2.77%)
Jul 12, 2010 13.50 13.61 13.42 13.47 3,934,544 -0.11(-0.79%)
Jul 09, 2010 13.58 13.61 13.44 13.58 3,693,384 +0.12(+0.87%)
Jul 08, 2010 13.46 13.53 13.37 13.46 108,000 +0.07(+0.54%)
Jul 07, 2010 13.09 13.41 13.07 13.39 3,802,460 +0.25(+1.90%)
Jul 06, 2010 13.14 13.28 13.01 13.14 3,288,996 +0.19(+1.47%)
Jul 02, 2010 12.95 13.16 12.89 12.95 5,215,164 -0.10(-0.79%)
Jul 01, 2010 13.05 13.19 12.84 13.05 4,384,752 -0.16(-1.19%)
Jun 30, 2010 13.15 13.38 13.13 13.21 3,652 +0.01(+0.06%)
Jun 29, 2010 13.19 13.27 13.07 13.20 4,930,896 -0.26(-1.95%)
Jun 25, 2010 13.46 13.53 13.32 13.46 7,052,672 +0.06(+0.49%)
Jun 24, 2010 13.58 13.62 13.38 13.40 3,624,444 -0.25(-1.87%)
Jun 23, 2010 13.72 13.76 13.58 13.65 3,421,500 -0.07(-0.49%)
Jun 22, 2010 13.92 14.02 13.71 13.72 3,961,820 -0.17(-1.24%)
Jun 21, 2010 13.94 14.00 13.84 13.89 5,220,084 +0.11(+0.78%)
Jun 18, 2010 13.79 13.87 13.72 13.79 4,438,196 -0.05(-0.36%)
Jun 17, 2010 13.69 13.87 13.60 13.84 4,013,908 +0.23(+1.65%)
Jun 16, 2010 13.39 13.80 13.36 13.61 4,827,608 +0.25(+1.87%)
Jun 15, 2010 13.14 13.36 13.04 13.36 3,153,088 +0.32(+2.49%)
Jun 14, 2010 13.18 13.28 13.02 13.04 3,157,092 -0.05(-0.40%)
Jun 11, 2010 12.81 13.10 12.81 13.09 2,604,252 +0.16(+1.22%)
Jun 10, 2010 12.72 12.95 12.71 12.93 3,536,852 +0.34(+2.74%)
Jun 09, 2010 12.96 13.12 12.54 12.59 4,741,580 -0.02(-0.16%)
Jun 08, 2010 12.53 12.62 12.40 12.61 6,982,976 +0.05(+0.42%)
Jun 07, 2010 12.78 12.92 12.54 12.55 5,265,476 -0.23(-1.84%)
Jun 04, 2010 12.79 12.91 12.66 12.79 5,969,392 -0.09(-0.68%)
Jun 03, 2010 12.58 12.91 12.58 12.88 6,822,340 +0.29(+2.34%)
Jun 02, 2010 12.15 12.58 12.14 12.58 19,992 +0.47(+3.86%)
Jun 01, 2010 12.17 12.37 12.10 12.11 3,307,944 -0.20(-1.62%)
May 28, 2010 12.31 12.47 12.26 12.31 4,203,644 -0.12(-1.01%)
May 27, 2010 12.20 12.45 12.20 12.44 3,999,972 +0.38(+3.11%)
May 26, 2010 12.22 12.27 12.02 12.06 4,141,440 -0.10(-0.78%)
May 25, 2010 11.96 12.16 11.70 12.16 5,931,240 -0.05(-0.43%)
May 24, 2010 12.44 12.51 12.19 12.21 3,139,232 -0.30(-2.38%)
May 21, 2010 12.16 12.51 11.95 12.51 5,552,036 +0.27(+2.19%)
May 20, 2010 12.30 12.48 12.23 12.24 3,656,340 -0.44(-3.45%)
May 19, 2010 12.71 12.79 12.50 12.68 2,625,740 -0.10(-0.80%)
May 18, 2010 12.99 13.09 12.75 12.78 2,969,988 -0.11(-0.85%)
May 17, 2010 12.78 12.93 12.62 12.89 3,593,576 +0.16(+1.28%)
May 14, 2010 12.73 12.82 12.63 12.73 2,752,920 -0.20(-1.53%)
May 13, 2010 12.98 13.04 12.87 12.93 2,415,720 -0.10(-0.79%)
May 12, 2010 12.89 13.03 12.82 13.03 1,980,660 +0.15(+1.15%)
May 11, 2010 12.89 12.96 12.85 12.88 3,452,920 +0.00(+0.00%)
May 10, 2010 12.73 12.89 12.71 12.88 3,479,696 +0.51(+4.10%)
May 07, 2010 12.65 12.75 12.28 12.37 5,860,988 -0.30(-2.41%)
May 06, 2010 12.99 13.10 12.00 12.68 5,341,280 -0.34(-2.61%)
May 05, 2010 13.05 13.13 12.95 13.02 2,823,688 -0.03(-0.25%)
May 04, 2010 13.12 13.16 12.96 13.05 3,608,468 -0.21(-1.60%)
May 03, 2010 13.31 13.32 13.09 13.26 4,188,884 -0.04(-0.30%)
Apr 30, 2010 13.48 13.67 13.28 13.30 3,996,456 -0.15(-1.13%)
Apr 29, 2010 13.74 13.74 13.36 13.46 4,659,300 -0.24(-1.73%)
Apr 28, 2010 13.70 13.75 13.59 13.69 2,901,256 +0.04(+0.31%)
Apr 27, 2010 13.80 13.90 13.63 13.65 3,225,412 -0.16(-1.16%)
Apr 26, 2010 13.89 13.91 13.79 13.81 2,010,876 -0.03(-0.23%)
Apr 23, 2010 13.66 13.86 13.62 13.84 2,011,752 +0.15(+1.11%)
Apr 22, 2010 13.45 13.70 13.44 13.69 1,620,180 +0.14(+1.03%)
Apr 21, 2010 13.55 13.62 13.46 13.55 16,328 -0.04(-0.28%)
Apr 20, 2010 13.59 13.65 13.50 13.59 1,808,452 +0.07(+0.54%)
Apr 19, 2010 13.50 13.55 13.34 13.52 2,294,064 -0.06(-0.48%)
Apr 16, 2010 13.60 13.71 13.53 13.58 2,890,240 -0.04(-0.31%)
Apr 15, 2010 13.56 13.67 13.55 13.62 1,278,428 +0.07(+0.54%)
Apr 14, 2010 13.41 13.56 13.36 13.55 1,895,032 +0.15(+1.14%)
Apr 13, 2010 13.46 13.46 13.35 13.40 2,102,908 -0.08(-0.61%)
Apr 12, 2010 13.59 13.59 13.43 13.48 1,813,932 -0.11(-0.83%)
Apr 09, 2010 13.49 13.60 13.45 13.59 1,311,468 +0.10(+0.72%)
Apr 08, 2010 13.49 13.50 13.36 13.49 1,198,296 +0.03(+0.22%)
Apr 07, 2010 13.50 13.56 13.41 13.46 1,080,244 -0.06(-0.48%)
Apr 06, 2010 13.54 13.63 13.50 13.53 2,157,856 -0.05(-0.39%)
Apr 05, 2010 13.61 13.63 13.54 13.58 1,452,464 +0.02(+0.13%)
Apr 01, 2010 13.38 13.56 13.56 13.56 4,642,400 +0.22(+1.65%)
Mar 31, 2010 13.31 13.48 13.22 13.35 1,857,648 -0.02(-0.13%)
Mar 30, 2010 13.55 13.55 13.32 13.36 1,931,644 -0.15(-1.11%)
Mar 29, 2010 13.52 13.59 13.49 13.51 1,153,736 +0.01(+0.09%)
Mar 26, 2010 13.31 13.59 13.29 13.50 3,182,544 +0.21(+1.54%)
Mar 25, 2010 13.54 13.58 13.29 13.29 2,519,160 -0.21(-1.52%)
Mar 24, 2010 13.57 13.57 13.40 13.50 2,837,752 -0.13(-0.95%)
Mar 23, 2010 13.56 13.63 13.46 13.63 2,557,152 +0.09(+0.68%)
Mar 22, 2010 13.50 13.61 13.42 13.54 2,332,736 -0.01(-0.09%)
Mar 19, 2010 13.54 13.62 13.46 13.55 4,214,552 -0.03(-0.20%)
Mar 18, 2010 13.49 13.72 13.49 13.58 2,263,736 -0.12(-0.91%)
Mar 17, 2010 13.63 13.75 13.57 13.70 1,876,696 +0.08(+0.61%)
Mar 16, 2010 13.59 13.64 13.54 13.62 1,471,500 +0.06(+0.42%)
Mar 15, 2010 13.47 13.57 13.46 13.56 1,434,940 -0.05(-0.37%)
Mar 12, 2010 13.62 13.69 13.58 13.61 1,754,992 -0.00(-0.04%)
Mar 11, 2010 13.72 13.72 13.49 13.62 1,587,780 +0.08(+0.63%)
Mar 10, 2010 13.46 13.60 13.37 13.53 2,304,020 +0.02(+0.17%)
Mar 09, 2010 13.54 13.64 13.43 13.51 2,696,120 -0.09(-0.68%)
Mar 08, 2010 13.73 13.78 13.54 13.60 2,365,664 -0.12(-0.89%)
Mar 05, 2010 13.70 13.74 13.62 13.72 2,113,060 +0.11(+0.83%)
Mar 04, 2010 13.65 13.71 13.51 13.61 2,894,156 -0.04(-0.26%)
Mar 03, 2010 13.57 13.74 13.55 13.65 2,632,408 +0.10(+0.74%)
Mar 02, 2010 13.66 13.71 13.54 13.55 3,005,892 -0.10(-0.75%)
Mar 01, 2010 13.58 13.72 13.46 13.65 2,626,132 +0.14(+1.04%)
Feb 26, 2010 13.44 13.57 13.33 13.51 4,627,012 +0.23(+1.71%)
Feb 25, 2010 13.05 13.33 12.97 13.28 3,450,700 +0.03(+0.21%)
Feb 24, 2010 13.12 13.32 13.12 13.26 2,325,300 +0.18(+1.36%)
Feb 23, 2010 13.13 13.22 13.05 13.08 3,496,228 -0.09(-0.70%)
Feb 22, 2010 13.16 13.24 13.02 13.17 2,566,832 +0.01(+0.10%)
Feb 19, 2010 13.17 13.28 13.14 13.16 2,833,184 -0.06(-0.49%)
Feb 18, 2010 13.03 13.28 13.03 13.22 2,801,652 +0.19(+1.42%)
Feb 17, 2010 13.10 13.23 12.96 13.04 3,032,136 +0.03(+0.21%)
Feb 16, 2010 12.92 13.04 12.88 13.01 3,610,384 +0.16(+1.26%)
Feb 12, 2010 12.63 12.85 12.85 12.85 6,911,200 +0.09(+0.67%)
Feb 11, 2010 12.55 12.81 12.49 12.76 3,436,352 +0.24(+1.92%)
Feb 10, 2010 12.62 12.68 12.49 12.52 2,555,084 -0.12(-0.95%)
Feb 09, 2010 12.59 12.75 12.54 12.64 3,409,060 +0.08(+0.64%)
Feb 08, 2010 12.62 12.74 12.46 12.56 2,969,056 -0.07(-0.59%)
Feb 05, 2010 12.51 12.65 12.36 12.64 3,285,300 +0.14(+1.12%)
Feb 04, 2010 12.80 12.80 12.49 12.50 3,577,464 -0.39(-3.01%)
Feb 03, 2010 13.02 13.12 12.88 12.88 2,244,104 -0.17(-1.28%)
Feb 02, 2010 12.77 13.08 12.77 13.05 3,947,952 +0.43(+3.38%)
Feb 01, 2010 12.78 12.78 12.56 12.63 5,372,328 -0.07(-0.56%)
Jan 29, 2010 12.70 12.96 12.67 12.70 7,208,408 +0.06(+0.49%)
Jan 28, 2010 13.25 13.25 12.61 12.63 7,376,752 +0.02(+0.18%)
Jan 27, 2010 12.64 12.68 12.37 12.61 6,723,656 -0.03(-0.22%)
Jan 26, 2010 12.68 12.75 12.60 12.64 4,179,408 -0.07(-0.59%)
Jan 25, 2010 12.76 12.79 12.69 12.71 3,826,212 +0.00(+0.02%)
Jan 22, 2010 12.78 12.83 12.68 12.71 5,969,396 -0.07(-0.57%)
Jan 21, 2010 12.91 12.93 12.73 12.79 5,697,960 -0.07(-0.56%)
Jan 20, 2010 12.94 12.97 12.79 12.86 4,399,776 -0.13(-1.00%)
Jan 19, 2010 12.82 13.02 12.78 12.99 3,165,544 +0.14(+1.05%)
Jan 15, 2010 12.87 12.85 12.85 12.85 6,698,400 -0.07(-0.54%)
Jan 14, 2010 12.89 12.97 12.88 12.92 1,904,740 -0.06(-0.46%)
Jan 13, 2010 12.95 13.02 12.88 12.98 2,029,160 +0.05(+0.41%)
Jan 12, 2010 12.85 12.98 12.82 12.93 3,231,012 -0.02(-0.15%)
Jan 11, 2010 13.04 13.11 12.91 12.95 1,985,796 -0.07(-0.52%)
Jan 08, 2010 12.88 13.06 12.83 13.02 1,227,224 +0.05(+0.37%)
Jan 07, 2010 12.94 12.99 12.87 12.97 2,105,256 -0.03(-0.23%)
Jan 06, 2010 12.98 13.03 12.91 13.00 1,879,116 +0.03(+0.19%)
Jan 05, 2010 13.08 13.10 12.94 12.97 3,053,536 -0.15(-1.12%)
Jan 04, 2010 12.96 13.14 12.96 13.12 2,468,160 +0.20(+1.53%)
Dec 31, 2009 13.03 12.93 12.93 12.93 2,668,800 -0.10(-0.81%)
Dec 30, 2009 13.03 13.09 13.00 13.03 882,760 -0.01(-0.08%)
Dec 29, 2009 13.02 13.08 13.01 13.04 2,178,268 +0.01(+0.08%)
Dec 28, 2009 13.02 13.05 12.97 13.03 1,594,568 +0.02(+0.19%)
Dec 24, 2009 12.93 13.07 12.93 13.01 540,804 +0.06(+0.48%)
Dec 23, 2009 12.95 13.01 12.94 12.94 1,955,796 -0.00(-0.04%)
Dec 22, 2009 12.93 13.04 12.87 12.95 1,436,696 +0.05(+0.43%)
Dec 21, 2009 12.84 12.92 12.80 12.89 2,863,608 +0.08(+0.60%)
Dec 18, 2009 12.94 12.94 12.73 12.81 3,071,376 -0.01(-0.08%)
Dec 17, 2009 13.02 13.02 12.82 12.82 2,532,936 -0.21(-1.65%)
Dec 16, 2009 13.02 13.07 12.91 13.04 3,408,424 +0.06(+0.44%)
Dec 15, 2009 13.02 13.02 12.88 12.98 3,204,800 -0.05(-0.40%)
Dec 14, 2009 13.02 13.04 12.96 13.04 3,265,244 +0.16(+1.26%)
Dec 11, 2009 12.92 12.97 12.83 12.87 2,380,816 +0.01(+0.08%)
Dec 10, 2009 12.92 12.98 12.80 12.86 3,216,128 +0.02(+0.12%)
Dec 09, 2009 13.02 13.02 12.71 12.85 6,929,100 -0.14(-1.06%)
Dec 08, 2009 12.46 13.05 12.36 12.98 9,897,444 +0.47(+3.73%)
Dec 07, 2009 12.25 12.56 12.25 12.52 4,478,368 +0.22(+1.77%)
Dec 04, 2009 12.27 12.35 12.12 12.30 7,509,724 +0.21(+1.78%)
Dec 03, 2009 12.26 12.34 12.07 12.09 3,944,388 -0.18(-1.49%)
Dec 02, 2009 12.43 12.45 12.22 12.27 3,742,860 -0.14(-1.11%)
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.