Ball Corp (NY: BLL )

89.71 USD -1.11 (-1.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 9.443 9.463 9.338 9.387 4,318,000 -0.10(-1.08%)
May 27, 2005 9.488 9.500 9.445 9.490 1,169,200 +0.02(+0.16%)
May 26, 2005 9.390 9.500 9.383 9.475 1,448,800 +0.09(+1.01%)
May 25, 2005 9.490 9.500 9.312 9.380 3,630,800 -0.11(-1.13%)
May 24, 2005 9.463 9.500 9.332 9.488 4,201,600 +0.03(+0.26%)
May 23, 2005 9.310 9.515 9.255 9.463 5,468,000 +0.19(+2.05%)
May 20, 2005 9.300 9.300 9.190 9.273 3,548,800 -0.03(-0.30%)
May 19, 2005 9.467 9.473 9.245 9.300 3,425,200 -0.17(-1.77%)
May 18, 2005 9.405 9.518 9.352 9.467 3,689,200 +0.18(+1.94%)
May 17, 2005 9.200 9.330 9.107 9.287 5,625,200 -0.03(-0.27%)
May 16, 2005 9.227 9.350 9.223 9.312 3,099,600 +0.09(+0.92%)
May 13, 2005 9.348 9.495 9.105 9.227 4,153,600 -0.12(-1.31%)
May 12, 2005 9.920 9.920 9.295 9.350 4,190,800 -0.38(-3.86%)
May 11, 2005 9.637 9.750 9.570 9.725 2,425,200 +0.10(+1.04%)
May 10, 2005 9.860 9.863 9.620 9.625 2,032,800 -0.22(-2.28%)
May 09, 2005 9.838 9.875 9.725 9.850 4,066,400 +0.05(+0.56%)
May 06, 2005 9.812 9.840 9.742 9.795 2,432,800 +0.05(+0.51%)
May 05, 2005 9.938 10.07 9.700 9.745 8,423,600 -0.20(-2.04%)
May 04, 2005 9.902 9.977 9.883 9.947 2,336,400 +0.04(+0.45%)
May 03, 2005 9.835 10.00 9.820 9.902 2,417,600 +0.07(+0.74%)
May 02, 2005 9.880 9.980 9.803 9.830 3,233,200 -0.04(-0.46%)
Apr 29, 2005 9.758 9.957 9.758 9.875 2,298,800 +0.13(+1.33%)
Apr 28, 2005 10.00 10.12 9.715 9.745 3,067,600 -0.19(-1.91%)
Apr 27, 2005 9.738 10.02 9.703 9.935 2,592,800 +0.19(+1.90%)
Apr 26, 2005 10.18 10.18 9.748 9.750 2,792,000 -0.43(-4.18%)
Apr 25, 2005 10.02 10.21 10.02 10.18 1,681,200 +0.11(+1.07%)
Apr 22, 2005 10.07 10.14 9.970 10.07 1,990,800 -0.05(-0.52%)
Apr 21, 2005 9.925 10.14 9.920 10.12 1,986,400 +0.27(+2.72%)
Apr 20, 2005 9.970 9.985 9.812 9.852 3,377,200 -0.10(-1.03%)
Apr 19, 2005 9.762 9.990 9.750 9.955 3,317,200 +0.33(+3.43%)
Apr 18, 2005 9.675 9.720 9.572 9.625 2,882,800 -0.05(-0.52%)
Apr 15, 2005 9.795 9.865 9.575 9.675 4,888,000 -0.13(-1.33%)
Apr 14, 2005 9.988 9.988 9.777 9.805 2,644,000 -0.17(-1.73%)
Apr 13, 2005 10.22 10.25 9.895 9.977 3,043,600 -0.29(-2.78%)
Apr 12, 2005 10.04 10.29 9.896 10.26 4,447,200 +0.42(+4.27%)
Apr 11, 2005 10.16 10.16 9.780 9.842 4,780,800 -0.37(-3.60%)
Apr 08, 2005 10.31 10.32 10.20 10.21 2,208,800 -0.10(-0.99%)
Apr 07, 2005 10.22 10.31 10.22 10.31 1,651,200 +0.11(+1.05%)
Apr 06, 2005 10.15 10.24 10.11 10.21 2,955,600 +0.05(+0.52%)
Apr 05, 2005 10.29 10.31 10.12 10.15 3,842,800 -0.14(-1.36%)
Apr 04, 2005 10.38 10.38 10.21 10.29 1,900,800 -0.12(-1.18%)
Apr 01, 2005 10.47 10.68 10.38 10.41 3,853,200 +0.04(+0.43%)
Mar 31, 2005 10.34 10.49 10.32 10.37 3,884,400 +0.04(+0.39%)
Mar 30, 2005 10.57 10.66 10.21 10.33 7,027,600 -0.43(-3.97%)
Mar 29, 2005 10.92 11.03 10.71 10.76 2,070,400 -0.23(-2.07%)
Mar 28, 2005 11.11 11.12 10.98 10.98 1,566,000 -0.11(-0.95%)
Mar 24, 2005 11.23 11.31 11.09 11.09 1,604,000 -0.07(-0.60%)
Mar 23, 2005 11.20 11.35 11.11 11.16 1,852,800 -0.00(-0.04%)
Mar 22, 2005 11.34 11.45 11.12 11.16 1,819,600 -0.18(-1.54%)
Mar 21, 2005 11.40 11.43 11.29 11.34 1,454,000 -0.07(-0.59%)
Mar 18, 2005 11.38 11.48 11.30 11.40 2,209,200 +0.02(+0.22%)
Mar 17, 2005 11.23 11.46 11.22 11.38 1,526,000 +0.14(+1.20%)
Mar 16, 2005 11.31 11.36 11.23 11.24 1,928,000 -0.03(-0.27%)
Mar 15, 2005 11.40 11.49 11.24 11.28 2,294,400 -0.15(-1.29%)
Mar 14, 2005 11.39 11.45 11.36 11.42 1,292,000 +0.06(+0.57%)
Mar 11, 2005 11.35 11.45 11.30 11.36 1,612,000 +0.03(+0.22%)
Mar 10, 2005 11.44 11.45 11.18 11.33 2,234,400 -0.10(-0.83%)
Mar 09, 2005 11.43 11.54 11.40 11.43 2,324,000 +0.00(+0.00%)
Mar 08, 2005 11.49 11.56 11.41 11.43 3,040,800 -0.04(-0.35%)
Mar 07, 2005 11.50 11.61 11.40 11.47 2,726,000 +0.04(+0.39%)
Mar 04, 2005 11.22 11.54 11.18 11.42 4,928,800 +0.32(+2.93%)
Mar 03, 2005 11.07 11.13 11.02 11.10 1,127,600 +0.04(+0.34%)
Mar 02, 2005 10.95 11.15 10.91 11.06 1,592,000 +0.12(+1.07%)
Mar 01, 2005 11.07 11.23 10.89 10.94 2,140,400 -0.16(-1.42%)
Feb 28, 2005 11.03 11.21 11.01 11.10 1,262,800 -0.04(-0.34%)
Feb 25, 2005 11.02 11.14 10.96 11.14 1,182,400 +0.07(+0.63%)
Feb 24, 2005 10.91 11.10 10.91 11.07 1,443,600 +0.15(+1.37%)
Feb 23, 2005 10.95 11.00 10.87 10.92 1,657,200 -0.03(-0.23%)
Feb 22, 2005 11.09 11.21 10.90 10.94 2,258,800 -0.26(-2.30%)
Feb 18, 2005 11.18 11.26 11.12 11.20 1,129,600 +0.04(+0.40%)
Feb 17, 2005 11.19 11.28 11.12 11.15 1,689,600 -0.02(-0.13%)
Feb 16, 2005 11.02 11.22 11.00 11.17 2,521,600 +0.15(+1.38%)
Feb 15, 2005 11.03 11.11 10.97 11.02 2,387,200 +0.00(+0.00%)
Feb 14, 2005 11.04 11.08 11.00 11.02 1,154,400 -0.00(-0.02%)
Feb 11, 2005 10.97 11.15 10.97 11.02 1,559,600 +0.07(+0.69%)
Feb 10, 2005 10.87 10.98 10.86 10.95 1,158,800 +0.09(+0.83%)
Feb 09, 2005 11.00 11.03 10.85 10.86 1,342,800 -0.16(-1.43%)
Feb 08, 2005 10.99 11.05 10.88 11.01 2,304,000 +0.02(+0.23%)
Feb 07, 2005 11.02 11.19 10.96 10.99 2,510,000 +0.00(+0.00%)
Feb 04, 2005 11.07 11.15 10.90 10.99 2,752,800 -0.02(-0.20%)
Feb 03, 2005 11.00 11.06 10.92 11.01 2,006,800 +0.01(+0.09%)
Feb 02, 2005 10.85 11.00 10.83 11.00 2,270,000 +0.18(+1.66%)
Feb 01, 2005 10.69 10.94 10.69 10.82 3,879,600 +0.14(+1.31%)
Jan 31, 2005 10.53 10.69 10.51 10.68 2,495,600 +0.28(+2.72%)
Jan 28, 2005 10.56 10.56 10.34 10.40 1,755,600 -0.18(-1.75%)
Jan 27, 2005 10.69 10.75 10.32 10.58 3,730,400 +0.13(+1.24%)
Jan 26, 2005 10.56 10.56 10.23 10.45 3,768,400 -0.05(-0.45%)
Jan 25, 2005 10.66 10.74 10.48 10.50 1,687,200 -0.07(-0.71%)
Jan 24, 2005 10.68 10.77 10.53 10.57 2,323,200 -0.12(-1.15%)
Jan 21, 2005 10.63 10.85 10.62 10.70 2,234,400 +0.13(+1.25%)
Jan 20, 2005 10.67 10.68 10.47 10.56 1,927,600 -0.23(-2.11%)
Jan 19, 2005 10.79 10.88 10.74 10.79 1,542,400 +0.02(+0.16%)
Jan 18, 2005 10.57 10.78 10.57 10.78 1,484,000 +0.09(+0.82%)
Jan 14, 2005 10.59 10.70 10.56 10.69 1,482,800 +0.10(+0.92%)
Jan 13, 2005 10.46 10.63 10.36 10.59 2,082,400 +0.13(+1.22%)
Jan 12, 2005 10.30 10.48 9.912 10.46 5,395,200 -0.02(-0.21%)
Jan 11, 2005 10.61 10.62 10.38 10.48 1,939,600 -0.12(-1.08%)
Jan 10, 2005 10.59 10.70 10.56 10.60 1,210,000 +0.01(+0.09%)
Jan 07, 2005 10.74 10.84 10.59 10.59 2,304,000 -0.08(-0.77%)
Jan 06, 2005 10.68 10.70 10.57 10.67 2,275,600 +0.08(+0.80%)
Jan 05, 2005 10.84 10.92 10.52 10.59 3,109,600 -0.26(-2.37%)
Jan 04, 2005 10.85 10.96 10.79 10.85 3,241,600 +0.00(+0.00%)
Jan 03, 2005 11.00 11.03 10.79 10.85 1,826,400 -0.15(-1.36%)
Dec 31, 2004 11.02 11.13 10.98 10.99 752,400 -0.03(-0.27%)
Dec 30, 2004 11.03 11.06 10.97 11.03 736,000 -0.01(-0.14%)
Dec 29, 2004 10.97 11.06 10.96 11.04 667,600 +0.01(+0.11%)
Dec 28, 2004 11.02 11.11 10.96 11.03 1,686,400 +0.03(+0.23%)
Dec 27, 2004 11.14 11.14 10.98 11.00 672,400 -0.05(-0.50%)
Dec 23, 2004 11.10 11.14 11.01 11.06 807,600 -0.03(-0.25%)
Dec 22, 2004 11.20 11.24 10.97 11.09 1,830,400 -0.05(-0.43%)
Dec 21, 2004 11.07 11.21 11.00 11.13 3,956,400 +0.07(+0.63%)
Dec 20, 2004 11.00 11.08 10.99 11.06 1,427,600 +0.19(+1.77%)
Dec 17, 2004 11.00 11.03 10.81 10.87 3,399,200 -0.25(-2.27%)
Dec 16, 2004 11.19 11.19 11.03 11.12 2,064,000 -0.11(-1.00%)
Dec 15, 2004 11.12 11.23 11.02 11.23 1,462,400 +0.05(+0.49%)
Dec 14, 2004 11.19 11.24 11.10 11.18 1,459,600 +0.03(+0.25%)
Dec 13, 2004 10.88 11.15 10.88 11.15 953,200 +0.27(+2.43%)
Dec 10, 2004 10.55 10.92 10.55 10.89 1,160,000 +0.03(+0.28%)
Dec 09, 2004 10.85 10.97 10.75 10.86 1,615,600 -0.11(-1.03%)
Dec 08, 2004 10.94 11.01 10.78 10.97 1,559,600 +0.09(+0.83%)
Dec 07, 2004 10.69 10.94 10.68 10.88 2,642,000 +0.22(+2.09%)
Dec 06, 2004 10.79 10.81 10.63 10.66 3,351,600 -0.26(-2.36%)
Dec 03, 2004 11.00 11.08 10.86 10.91 2,480,400 -0.08(-0.71%)
Dec 02, 2004 11.15 11.18 10.94 10.99 2,238,800 -0.12(-1.08%)
Dec 01, 2004 11.25 11.30 11.10 11.11 2,201,200 -0.07(-0.63%)
Nov 30, 2004 10.88 11.22 10.88 11.18 2,279,200 +0.26(+2.40%)
Nov 29, 2004 10.99 11.03 10.78 10.92 856,400 -0.04(-0.39%)
Nov 26, 2004 10.87 10.96 10.85 10.96 964,000 +0.14(+1.27%)
Nov 24, 2004 10.78 10.84 10.77 10.82 897,200 +0.13(+1.26%)
Nov 23, 2004 10.86 10.86 10.62 10.69 1,717,600 -0.15(-1.36%)
Nov 22, 2004 10.63 10.84 10.57 10.84 942,400 +0.12(+1.17%)
Nov 19, 2004 10.75 10.75 10.68 10.71 1,250,400 -0.04(-0.35%)
Nov 18, 2004 10.84 10.87 10.73 10.75 1,569,200 -0.01(-0.07%)
Nov 17, 2004 10.82 10.96 10.73 10.76 1,457,200 +0.04(+0.37%)
Nov 16, 2004 10.76 10.78 10.69 10.72 1,618,000 -0.04(-0.39%)
Nov 15, 2004 10.78 10.80 10.62 10.76 2,315,600 -0.02(-0.14%)
Nov 12, 2004 10.65 10.78 10.65 10.78 2,453,600 +0.11(+1.06%)
Nov 11, 2004 10.54 10.69 10.43 10.66 2,027,200 +0.10(+0.92%)
Nov 10, 2004 10.57 10.69 10.53 10.56 2,048,000 -0.01(-0.09%)
Nov 09, 2004 10.52 10.63 10.49 10.57 2,368,000 +0.11(+1.05%)
Nov 08, 2004 10.50 10.50 10.39 10.46 1,826,400 -0.04(-0.36%)
Nov 05, 2004 10.43 10.52 10.31 10.50 2,359,600 +0.10(+0.94%)
Nov 04, 2004 10.18 10.40 10.17 10.40 1,972,400 +0.26(+2.56%)
Nov 03, 2004 10.14 10.27 10.10 10.14 4,152,000 +0.11(+1.12%)
Nov 02, 2004 10.11 10.14 10.01 10.03 5,218,000 -0.08(-0.79%)
Nov 01, 2004 9.985 10.24 9.985 10.11 3,507,600 +0.15(+1.51%)
Oct 29, 2004 10.01 10.03 9.925 9.963 3,348,400 -0.05(-0.55%)
Oct 28, 2004 9.550 10.14 9.455 10.02 9,198,000 +0.61(+6.48%)
Oct 27, 2004 9.350 9.422 9.250 9.408 1,691,600 -0.00(-0.03%)
Oct 26, 2004 9.415 9.425 9.348 9.410 2,266,400 -0.00(-0.03%)
Oct 25, 2004 9.375 9.477 9.373 9.412 1,726,800 -0.01(-0.13%)
Oct 22, 2004 9.533 9.575 9.400 9.425 1,790,800 -0.11(-1.13%)
Oct 21, 2004 9.435 9.547 9.380 9.533 2,430,800 +0.13(+1.36%)
Oct 20, 2004 9.258 9.405 9.255 9.405 1,926,800 +0.16(+1.73%)
Oct 19, 2004 9.387 9.432 9.223 9.245 2,174,800 -0.14(-1.52%)
Oct 18, 2004 9.330 9.408 9.250 9.387 2,132,000 -0.03(-0.32%)
Oct 15, 2004 9.290 9.425 9.290 9.418 2,294,800 +0.13(+1.37%)
Oct 14, 2004 9.115 9.300 9.115 9.290 2,688,000 +0.17(+1.92%)
Oct 13, 2004 9.307 9.318 8.953 9.115 3,820,400 -0.20(-2.12%)
Oct 12, 2004 9.398 9.418 9.227 9.312 3,303,600 -0.08(-0.88%)
Oct 11, 2004 9.438 9.463 9.350 9.395 1,690,800 -0.01(-0.08%)
Oct 08, 2004 9.500 9.535 9.340 9.402 1,640,000 -0.12(-1.26%)
Oct 07, 2004 9.650 9.700 9.502 9.523 1,947,200 -0.12(-1.27%)
Oct 06, 2004 9.498 9.648 9.475 9.645 2,322,800 +0.15(+1.55%)
Oct 05, 2004 9.395 9.498 9.363 9.498 1,576,400 +0.07(+0.74%)
Oct 04, 2004 9.425 9.443 9.315 9.428 1,895,600 +0.04(+0.45%)
Oct 01, 2004 9.357 9.480 9.338 9.385 2,157,600 +0.03(+0.29%)
Sep 30, 2004 9.125 9.357 9.125 9.357 4,292,000 +0.30(+3.31%)
Sep 29, 2004 9.137 9.158 9.045 9.057 1,517,600 -0.05(-0.52%)
Sep 28, 2004 9.030 9.135 8.975 9.105 2,687,600 +0.08(+0.83%)
Sep 27, 2004 9.012 9.068 8.905 9.030 2,118,400 +0.04(+0.47%)
Sep 24, 2004 8.825 8.998 8.760 8.988 2,788,000 +0.20(+2.28%)
Sep 23, 2004 8.980 8.982 8.775 8.787 4,038,400 -0.18(-1.95%)
Sep 22, 2004 8.900 8.985 8.830 8.963 3,458,000 -0.01(-0.14%)
Sep 21, 2004 9.047 9.072 8.932 8.975 2,495,200 -0.04(-0.39%)
Sep 20, 2004 9.075 9.143 8.973 9.010 2,132,800 -0.10(-1.07%)
Sep 17, 2004 9.145 9.145 9.023 9.107 2,058,000 -0.04(-0.41%)
Sep 16, 2004 8.988 9.168 8.935 9.145 3,245,200 +0.17(+1.89%)
Sep 15, 2004 9.213 9.213 8.790 8.975 6,288,400 -0.27(-2.87%)
Sep 14, 2004 9.162 9.270 9.100 9.240 2,612,400 +0.09(+0.98%)
Sep 13, 2004 9.120 9.188 9.023 9.150 2,121,600 +0.06(+0.72%)
Sep 10, 2004 9.225 9.225 8.925 9.085 5,807,200 -0.14(-1.52%)
Sep 09, 2004 9.560 9.560 9.113 9.225 6,286,400 -0.34(-3.50%)
Sep 08, 2004 9.400 9.575 9.338 9.560 4,265,200 +0.16(+1.70%)
Sep 07, 2004 9.425 9.463 9.363 9.400 2,083,200 -0.00(-0.03%)
Sep 03, 2004 9.363 9.415 9.315 9.402 2,252,000 +0.00(+0.03%)
Sep 02, 2004 9.398 9.435 9.357 9.400 2,078,400 +0.03(+0.27%)
Sep 01, 2004 9.352 9.432 9.332 9.375 1,244,400 +0.04(+0.43%)
Aug 31, 2004 9.293 9.367 9.262 9.335 1,332,800 +0.09(+0.95%)
Aug 30, 2004 9.300 9.338 9.232 9.248 1,402,800 -0.03(-0.32%)
Aug 27, 2004 9.305 9.335 9.270 9.277 1,754,000 -0.02(-0.19%)
Aug 26, 2004 9.303 9.380 9.287 9.295 2,364,800 +0.01(+0.05%)
Aug 25, 2004 9.370 9.370 9.145 9.290 2,502,400 -0.08(-0.85%)
Aug 24, 2004 9.325 9.383 9.285 9.370 2,274,800 +0.11(+1.15%)
Aug 23, 2004 9.352 9.398 9.252 9.264 885,200 -0.06(-0.62%)
Aug 20, 2004 9.225 9.339 9.213 9.321 992,800 +0.09(+0.97%)
Aug 19, 2004 9.312 9.352 9.188 9.231 1,034,800 -0.07(-0.75%)
Aug 18, 2004 9.213 9.321 9.178 9.301 1,890,800 +0.11(+1.18%)
Aug 17, 2004 9.144 9.225 9.140 9.193 2,536,800 +0.08(+0.89%)
Aug 16, 2004 9.012 9.188 9.012 9.111 1,832,400 +0.09(+0.98%)
Aug 13, 2004 9.012 9.131 8.994 9.023 874,000 +0.02(+0.25%)
Aug 12, 2004 9.037 9.081 8.979 9.000 1,868,800 -0.11(-1.17%)
Aug 11, 2004 9.133 9.133 9.023 9.106 1,662,000 -0.03(-0.29%)
Aug 10, 2004 9.044 9.162 9.044 9.133 2,007,200 +0.09(+0.94%)
Aug 09, 2004 8.984 9.080 8.984 9.047 1,370,000 +0.09(+0.99%)
Aug 06, 2004 9.037 9.039 8.889 8.959 1,931,200 -0.14(-1.54%)
Aug 05, 2004 9.219 9.273 9.090 9.099 1,424,400 -0.09(-0.97%)
Aug 04, 2004 9.190 9.213 9.106 9.188 1,393,600 -0.00(-0.03%)
Aug 03, 2004 9.137 9.190 9.088 9.190 1,607,600 +0.07(+0.82%)
Aug 02, 2004 9.023 9.137 8.979 9.115 2,199,200 +0.09(+1.03%)
Jul 30, 2004 9.062 9.135 8.947 9.023 2,460,000 -0.03(-0.32%)
Jul 29, 2004 9.094 9.125 8.900 9.051 3,013,200 +0.18(+1.99%)
Jul 28, 2004 8.688 8.902 8.613 8.875 1,675,600 +0.18(+2.04%)
Jul 27, 2004 8.596 8.704 8.530 8.697 1,145,200 +0.10(+1.19%)
Jul 26, 2004 8.750 8.750 8.546 8.595 996,400 -0.16(-1.80%)
Jul 23, 2004 8.752 8.775 8.654 8.752 1,084,000 -0.01(-0.10%)
Jul 22, 2004 8.819 8.849 8.689 8.761 1,448,400 -0.06(-0.72%)
Jul 21, 2004 9.033 9.054 8.800 8.825 925,600 -0.18(-2.03%)
Jul 20, 2004 9.037 9.037 8.941 9.008 1,068,400 -0.03(-0.29%)
Jul 19, 2004 9.181 9.181 9.023 9.034 779,200 -0.14(-1.53%)
Jul 16, 2004 9.200 9.224 9.150 9.174 840,800 +0.01(+0.05%)
Jul 15, 2004 9.125 9.190 9.100 9.169 1,270,400 +0.09(+0.96%)
Jul 14, 2004 9.037 9.110 9.018 9.081 1,190,800 +0.03(+0.35%)
Jul 13, 2004 8.925 9.056 8.925 9.050 561,600 +0.10(+1.12%)
Jul 12, 2004 8.908 8.950 8.857 8.950 833,200 +0.07(+0.76%)
Jul 09, 2004 8.951 8.981 8.867 8.883 1,306,800 -0.07(-0.77%)
Jul 08, 2004 9.081 9.081 8.932 8.951 990,000 -0.13(-1.43%)
Jul 07, 2004 9.006 9.081 8.951 9.081 1,333,600 +0.07(+0.75%)
Jul 06, 2004 8.845 9.019 8.845 9.014 1,356,400 +0.17(+1.91%)
Jul 02, 2004 8.928 8.928 8.805 8.845 877,600 -0.07(-0.77%)
Jul 01, 2004 9.012 9.012 8.812 8.914 957,200 -0.09(-1.03%)
Jun 30, 2004 9.056 9.056 8.894 9.006 1,296,800 +0.06(+0.70%)
Jun 29, 2004 8.867 8.944 8.829 8.944 864,400 +0.08(+0.86%)
Jun 28, 2004 8.994 9.057 8.812 8.867 995,600 -0.08(-0.85%)
Jun 25, 2004 8.887 8.969 8.869 8.944 1,554,800 +0.06(+0.65%)
Jun 24, 2004 8.912 8.969 8.855 8.886 1,132,800 -0.05(-0.55%)
Jun 23, 2004 8.826 8.941 8.796 8.935 763,200 +0.08(+0.87%)
Jun 22, 2004 8.769 8.874 8.731 8.857 1,039,600 +0.07(+0.80%)
Jun 21, 2004 8.787 8.852 8.719 8.787 1,016,000 -0.04(-0.50%)
Jun 18, 2004 8.680 8.831 8.660 8.831 1,311,600 +0.15(+1.76%)
Jun 17, 2004 8.637 8.706 8.619 8.679 660,400 +0.03(+0.30%)
Jun 16, 2004 8.623 8.688 8.609 8.652 976,800 -0.02(-0.17%)
Jun 15, 2004 8.669 8.719 8.650 8.668 1,488,400 +0.01(+0.10%)
Jun 14, 2004 8.724 8.724 8.633 8.659 1,062,000 -0.07(-0.75%)
Jun 10, 2004 8.716 8.740 8.681 8.724 864,800 +0.04(+0.43%)
Jun 09, 2004 8.744 8.744 8.684 8.686 1,340,000 -0.06(-0.73%)
Jun 08, 2004 8.750 8.760 8.664 8.750 2,090,000 -0.03(-0.30%)
Jun 07, 2004 8.564 8.776 8.562 8.776 1,006,000 +0.21(+2.48%)
Jun 04, 2004 8.475 8.595 8.469 8.564 1,282,000 +0.11(+1.26%)
Jun 03, 2004 8.524 8.525 8.446 8.457 1,011,600 -0.05(-0.57%)
Jun 02, 2004 8.463 8.519 8.405 8.506 1,069,200 +0.06(+0.73%)
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.