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 (%)
Jul 31, 2003 6.188 6.270 6.188 6.213 2,540,800 +0.03(+0.49%)
Jul 30, 2003 6.200 6.237 6.150 6.183 1,777,600 -0.03(-0.46%)
Jul 29, 2003 6.287 6.287 6.175 6.211 1,853,600 -0.08(-1.35%)
Jul 28, 2003 6.287 6.332 6.225 6.296 1,950,400 +0.01(+0.14%)
Jul 25, 2003 6.239 6.322 6.145 6.287 2,670,000 +0.06(+0.98%)
Jul 24, 2003 6.196 6.339 6.190 6.226 7,078,400 +0.15(+2.49%)
Jul 23, 2003 5.781 6.094 5.749 6.075 6,812,400 +0.33(+5.65%)
Jul 22, 2003 5.603 5.777 5.562 5.750 3,304,400 +0.20(+3.60%)
Jul 21, 2003 5.713 5.739 5.520 5.550 4,224,000 -0.17(-2.93%)
Jul 18, 2003 5.656 5.737 5.604 5.718 2,297,600 +0.09(+1.64%)
Jul 17, 2003 5.638 5.744 5.585 5.625 3,983,200 -0.04(-0.66%)
Jul 16, 2003 5.315 5.662 5.315 5.662 5,406,800 +0.34(+6.39%)
Jul 15, 2003 5.416 5.425 5.287 5.322 4,744,400 -0.09(-1.59%)
Jul 14, 2003 5.490 5.518 5.388 5.409 3,020,800 -0.09(-1.66%)
Jul 11, 2003 5.562 5.572 5.425 5.500 3,468,800 -0.01(-0.23%)
Jul 10, 2003 5.562 5.564 5.419 5.513 5,413,200 -0.08(-1.34%)
Jul 09, 2003 5.688 5.713 5.575 5.588 3,638,000 -0.05(-0.97%)
Jul 08, 2003 5.749 5.749 5.585 5.643 5,388,400 -0.11(-1.85%)
Jul 07, 2003 5.656 5.761 5.647 5.749 5,510,000 +0.11(+1.97%)
Jul 03, 2003 5.619 5.669 5.609 5.638 1,254,000 -0.02(-0.31%)
Jul 02, 2003 5.644 5.669 5.562 5.655 2,432,000 +0.05(+0.87%)
Jul 01, 2003 5.689 5.694 5.532 5.606 2,764,800 -0.08(-1.45%)
Jun 30, 2003 5.750 5.772 5.659 5.689 2,576,400 -0.06(-1.07%)
Jun 27, 2003 5.744 5.772 5.711 5.750 2,466,800 -0.02(-0.30%)
Jun 26, 2003 5.704 5.805 5.666 5.768 1,734,800 +0.05(+0.85%)
Jun 25, 2003 5.725 5.803 5.704 5.719 1,825,600 -0.03(-0.54%)
Jun 24, 2003 5.729 5.781 5.700 5.750 2,214,800 +0.03(+0.50%)
Jun 23, 2003 5.831 5.831 5.694 5.721 2,214,800 -0.11(-1.91%)
Jun 20, 2003 5.956 5.973 5.800 5.832 2,100,000 -0.07(-1.19%)
Jun 19, 2003 6.075 6.086 5.889 5.902 2,524,000 -0.17(-2.84%)
Jun 18, 2003 6.050 6.133 6.039 6.075 1,874,000 +0.02(+0.31%)
Jun 17, 2003 6.144 6.144 5.981 6.056 1,624,000 -0.10(-1.58%)
Jun 16, 2003 6.037 6.155 6.037 6.154 1,454,400 +0.15(+2.46%)
Jun 13, 2003 6.152 6.169 5.992 6.006 1,834,000 -0.13(-2.14%)
Jun 12, 2003 6.084 6.206 6.084 6.138 2,612,400 +0.05(+0.88%)
Jun 11, 2003 5.888 6.088 5.883 6.084 2,388,800 +0.20(+3.42%)
Jun 10, 2003 5.930 5.956 5.814 5.883 2,118,000 -0.05(-0.80%)
Jun 09, 2003 5.875 5.987 5.856 5.930 2,029,200 +0.05(+0.91%)
Jun 06, 2003 6.088 6.162 5.865 5.876 2,672,400 -0.09(-1.57%)
Jun 05, 2003 5.925 5.992 5.808 5.970 3,210,800 +0.04(+0.72%)
Jun 04, 2003 6.056 6.056 5.885 5.928 4,786,000 -0.13(-2.11%)
Jun 03, 2003 6.225 6.225 6.050 6.055 2,764,400 -0.20(-3.12%)
Jun 02, 2003 6.219 6.306 6.219 6.250 4,621,600 +0.06(+0.97%)
May 30, 2003 6.189 6.255 6.145 6.190 3,539,200 +0.03(+0.53%)
May 29, 2003 6.125 6.210 6.095 6.157 7,914,400 +0.03(+0.53%)
May 28, 2003 6.424 6.430 5.781 6.125 18,042,800 -0.30(-4.63%)
May 27, 2003 6.513 6.575 6.294 6.423 4,803,200 -0.11(-1.67%)
May 23, 2003 6.544 6.588 6.505 6.531 1,570,400 -0.03(-0.48%)
May 22, 2003 6.475 6.622 6.456 6.562 1,738,800 +0.09(+1.33%)
May 21, 2003 6.506 6.562 6.460 6.476 1,911,200 -0.06(-0.92%)
May 20, 2003 6.588 6.665 6.506 6.536 1,747,200 -0.03(-0.49%)
May 19, 2003 6.656 6.662 6.555 6.569 1,280,000 -0.11(-1.65%)
May 16, 2003 6.700 6.763 6.645 6.679 1,772,400 -0.06(-0.85%)
May 15, 2003 6.719 6.774 6.690 6.736 1,667,600 +0.05(+0.69%)
May 14, 2003 6.775 6.790 6.669 6.690 2,045,200 -0.08(-1.25%)
May 13, 2003 6.912 6.912 6.771 6.775 2,308,400 -0.14(-1.99%)
May 12, 2003 6.987 6.987 6.888 6.912 1,818,000 -0.09(-1.23%)
May 09, 2003 6.931 7.011 6.895 6.999 1,102,000 +0.10(+1.43%)
May 08, 2003 6.975 6.975 6.895 6.900 1,402,800 -0.13(-1.80%)
May 07, 2003 7.119 7.134 7.018 7.026 1,208,000 -0.12(-1.68%)
May 06, 2003 7.094 7.171 7.069 7.146 932,800 +0.03(+0.47%)
May 05, 2003 7.040 7.162 7.013 7.112 1,148,000 +0.07(+0.96%)
May 02, 2003 6.981 7.082 6.975 7.045 1,556,800 -0.01(-0.09%)
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.