Ball Corp (NY: BLL )

92.53 USD -0.22 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 7.037 7.075 6.994 7.025 3,365,600 -0.16(-2.23%)
Oct 30, 2003 7.140 7.211 7.116 7.185 1,393,200 +0.12(+1.77%)
Oct 29, 2003 7.040 7.081 7.022 7.060 1,083,600 +0.02(+0.25%)
Oct 28, 2003 6.987 7.065 6.850 7.043 2,571,200 +0.22(+3.15%)
Oct 27, 2003 6.761 6.856 6.761 6.827 828,400 +0.07(+0.98%)
Oct 24, 2003 6.681 6.761 6.650 6.761 982,400 +0.01(+0.09%)
Oct 23, 2003 6.701 6.769 6.660 6.755 1,027,600 +0.05(+0.80%)
Oct 22, 2003 6.801 6.801 6.676 6.701 2,199,600 -0.10(-1.47%)
Oct 21, 2003 6.856 6.856 6.789 6.801 841,200 -0.07(-1.07%)
Oct 20, 2003 6.888 6.897 6.843 6.875 833,600 -0.00(-0.04%)
Oct 17, 2003 7.044 7.045 6.867 6.878 1,117,200 -0.14(-1.94%)
Oct 16, 2003 7.050 7.060 7.005 7.014 1,164,800 -0.01(-0.18%)
Oct 15, 2003 7.075 7.075 6.987 7.026 1,173,200 -0.03(-0.41%)
Oct 14, 2003 7.053 7.089 7.000 7.055 830,800 -0.04(-0.53%)
Oct 13, 2003 7.062 7.098 7.046 7.093 474,800 +0.08(+1.14%)
Oct 10, 2003 7.090 7.090 6.987 7.013 574,400 -0.06(-0.83%)
Oct 09, 2003 7.112 7.129 7.044 7.071 1,123,600 +0.04(+0.59%)
Oct 08, 2003 7.036 7.081 6.987 7.030 809,200 -0.01(-0.09%)
Oct 07, 2003 6.963 7.037 6.938 7.036 909,600 +0.05(+0.79%)
Oct 06, 2003 7.000 7.000 6.960 6.981 974,800 +0.01(+0.16%)
Oct 03, 2003 6.994 7.001 6.950 6.970 1,200,000 +0.04(+0.56%)
Oct 02, 2003 6.869 6.941 6.812 6.931 1,216,800 +0.07(+1.04%)
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.