Ball Corp (NY: BLL )

92.30 USD -0.95 (-1.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.