Ball Corp (NY: BLL )

92.30 USD -0.95 (-1.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 10.04 10.20 10.04 10.12 2,906,400 +0.08(+0.82%)
Jan 30, 2006 10.05 10.08 9.977 10.04 2,582,000 -0.02(-0.20%)
Jan 27, 2006 9.965 10.11 9.922 10.06 5,384,000 +0.10(+1.00%)
Jan 26, 2006 10.40 10.42 9.855 9.963 8,000,400 -0.57(-5.39%)
Jan 25, 2006 10.36 10.65 10.35 10.53 3,314,400 +0.21(+2.08%)
Jan 24, 2006 10.18 10.34 10.15 10.31 1,490,800 +0.17(+1.65%)
Jan 23, 2006 10.10 10.25 10.10 10.15 1,076,400 +0.04(+0.40%)
Jan 20, 2006 10.26 10.36 10.07 10.11 1,783,600 -0.15(-1.44%)
Jan 19, 2006 10.12 10.32 10.07 10.26 2,786,800 +0.19(+1.86%)
Jan 18, 2006 10.22 10.23 10.07 10.07 1,772,800 -0.16(-1.54%)
Jan 17, 2006 10.31 10.42 10.22 10.22 1,829,600 -0.03(-0.29%)
Jan 13, 2006 9.902 10.28 9.902 10.26 1,892,000 +0.15(+1.48%)
Jan 12, 2006 10.19 10.24 10.11 10.11 1,369,200 -0.15(-1.51%)
Jan 11, 2006 10.43 10.43 10.22 10.26 2,140,800 -0.10(-0.99%)
Jan 10, 2006 10.34 10.44 10.28 10.36 1,873,600 -0.05(-0.48%)
Jan 09, 2006 10.54 10.56 10.40 10.41 1,616,000 -0.12(-1.09%)
Jan 06, 2006 10.52 10.60 10.45 10.53 2,406,400 +0.07(+0.69%)
Jan 05, 2006 10.51 10.54 10.40 10.46 3,022,400 -0.04(-0.38%)
Jan 04, 2006 10.56 10.85 10.46 10.49 6,894,000 +0.44(+4.40%)
Jan 03, 2006 10.06 10.10 9.910 10.05 1,751,200 +0.12(+1.23%)
Dec 30, 2005 9.930 9.980 9.875 9.930 1,357,600 +0.00(+0.00%)
Dec 29, 2005 9.955 9.975 9.895 9.930 1,154,400 -0.01(-0.13%)
Dec 28, 2005 10.00 10.03 9.943 9.943 1,193,200 -0.04(-0.38%)
Dec 27, 2005 10.20 10.21 9.963 9.980 1,437,200 -0.19(-1.89%)
Dec 23, 2005 10.12 10.19 10.07 10.17 1,104,400 +0.10(+1.02%)
Dec 22, 2005 10.07 10.10 9.947 10.07 1,338,400 +0.02(+0.22%)
Dec 21, 2005 9.970 10.20 9.970 10.05 1,945,600 +0.12(+1.26%)
Dec 20, 2005 9.955 10.01 9.915 9.922 1,322,800 -0.04(-0.43%)
Dec 19, 2005 10.04 10.09 9.912 9.965 1,706,000 -0.07(-0.70%)
Dec 16, 2005 9.908 10.04 9.905 10.04 4,232,000 +0.13(+1.31%)
Dec 15, 2005 9.975 10.05 9.885 9.905 2,263,200 -0.07(-0.68%)
Dec 14, 2005 10.00 10.03 9.910 9.973 2,007,200 -0.03(-0.30%)
Dec 13, 2005 10.00 10.03 9.953 10.00 2,712,000 -0.05(-0.55%)
Dec 12, 2005 10.18 10.21 10.01 10.06 1,328,400 -0.05(-0.49%)
Dec 09, 2005 10.18 10.19 10.01 10.11 1,588,400 -0.06(-0.61%)
Dec 08, 2005 10.24 10.29 10.09 10.17 1,558,800 -0.03(-0.29%)
Dec 07, 2005 10.32 10.35 10.18 10.20 1,913,200 -0.15(-1.40%)
Dec 06, 2005 10.40 10.48 10.33 10.35 1,914,400 +0.03(+0.27%)
Dec 05, 2005 10.36 10.42 10.26 10.32 1,098,800 -0.10(-1.01%)
Dec 02, 2005 10.39 10.44 10.31 10.42 972,800 -0.00(-0.02%)
Dec 01, 2005 10.41 10.49 10.39 10.43 1,522,000 +0.12(+1.16%)
Nov 30, 2005 10.36 10.40 10.26 10.30 1,856,800 -0.03(-0.24%)
Nov 29, 2005 10.26 10.45 10.26 10.33 2,612,800 +0.12(+1.15%)
Nov 28, 2005 10.22 10.25 10.17 10.21 1,481,600 -0.01(-0.12%)
Nov 25, 2005 10.21 10.26 10.20 10.22 428,400 +0.05(+0.49%)
Nov 23, 2005 10.19 10.27 10.15 10.18 1,706,800 -0.06(-0.56%)
Nov 22, 2005 10.10 10.23 10.04 10.23 2,727,200 +0.14(+1.41%)
Nov 21, 2005 9.773 10.10 9.773 10.09 5,199,200 +0.25(+2.54%)
Nov 18, 2005 9.870 9.875 9.725 9.840 1,803,600 +0.03(+0.33%)
Nov 17, 2005 9.662 9.810 9.660 9.807 1,923,200 +0.17(+1.76%)
Nov 16, 2005 9.682 9.730 9.592 9.637 788,000 -0.03(-0.31%)
Nov 15, 2005 9.633 9.697 9.550 9.668 1,984,800 +0.02(+0.21%)
Nov 14, 2005 9.825 9.848 9.617 9.648 1,207,600 -0.13(-1.30%)
Nov 11, 2005 9.670 9.793 9.592 9.775 1,076,000 +0.11(+1.11%)
Nov 10, 2005 9.685 9.700 9.515 9.668 1,638,000 -0.04(-0.44%)
Nov 09, 2005 9.615 9.742 9.613 9.710 1,389,200 +0.10(+1.01%)
Nov 08, 2005 9.700 9.715 9.602 9.613 1,323,200 -0.11(-1.16%)
Nov 07, 2005 9.787 9.880 9.675 9.725 1,946,800 -0.06(-0.64%)
Nov 04, 2005 9.800 9.885 9.688 9.787 1,464,400 -0.03(-0.31%)
Nov 03, 2005 9.825 9.912 9.790 9.818 2,599,200 -0.02(-0.20%)
Nov 02, 2005 9.787 9.960 9.787 9.838 2,790,000 +0.04(+0.41%)
Nov 01, 2005 9.850 9.970 9.765 9.797 2,477,600 -0.04(-0.46%)
Oct 31, 2005 9.900 9.913 9.598 9.842 3,876,400 -0.06(-0.58%)
Oct 28, 2005 9.800 9.998 9.605 9.900 6,505,200 +0.46(+4.93%)
Oct 27, 2005 9.287 9.688 9.283 9.435 4,252,400 +0.17(+1.86%)
Oct 26, 2005 9.095 9.345 9.062 9.262 3,036,800 +0.12(+1.28%)
Oct 25, 2005 9.115 9.335 9.040 9.145 2,567,200 +0.06(+0.63%)
Oct 24, 2005 8.977 9.135 8.955 9.088 1,456,800 +0.15(+1.68%)
Oct 21, 2005 8.992 9.037 8.765 8.938 2,192,800 +0.01(+0.11%)
Oct 20, 2005 9.115 9.162 8.865 8.928 2,220,800 -0.24(-2.59%)
Oct 19, 2005 9.012 9.175 8.922 9.165 2,905,200 +0.10(+1.13%)
Oct 18, 2005 9.162 9.223 9.062 9.062 2,466,000 -0.09(-0.98%)
Oct 17, 2005 9.000 9.160 9.000 9.152 2,590,000 +0.15(+1.67%)
Oct 14, 2005 9.020 9.088 8.900 9.002 2,758,400 -0.02(-0.17%)
Oct 13, 2005 9.012 9.075 8.875 9.018 1,566,000 -0.04(-0.41%)
Oct 12, 2005 9.182 9.410 8.977 9.055 2,719,200 -0.15(-1.66%)
Oct 11, 2005 9.152 9.287 9.152 9.207 2,110,400 +0.08(+0.93%)
Oct 10, 2005 9.270 9.350 9.123 9.123 1,846,000 -0.15(-1.64%)
Oct 07, 2005 9.100 9.280 9.100 9.275 2,278,400 +0.26(+2.91%)
Oct 06, 2005 8.998 9.168 8.963 9.012 2,421,600 +0.00(+0.03%)
Oct 05, 2005 9.070 9.150 8.943 9.010 2,141,600 -0.15(-1.69%)
Oct 04, 2005 9.300 9.385 9.158 9.165 1,865,200 -0.02(-0.19%)
Oct 03, 2005 9.135 9.220 9.040 9.182 2,464,000 -0.00(-0.03%)
Sep 30, 2005 9.178 9.207 9.100 9.185 1,425,600 +0.01(+0.08%)
Sep 29, 2005 9.135 9.210 9.082 9.178 2,119,200 +0.03(+0.27%)
Sep 28, 2005 9.175 9.273 9.130 9.152 1,674,400 -0.02(-0.22%)
Sep 27, 2005 9.100 9.213 9.075 9.172 1,807,600 +0.09(+1.05%)
Sep 26, 2005 9.088 9.140 9.025 9.078 1,658,400 +0.09(+1.00%)
Sep 23, 2005 8.988 9.065 8.975 8.988 2,044,400 -0.03(-0.31%)
Sep 22, 2005 9.075 9.115 8.957 9.015 2,210,800 -0.01(-0.17%)
Sep 21, 2005 9.070 9.193 9.023 9.030 2,335,200 -0.13(-1.42%)
Sep 20, 2005 9.283 9.332 9.110 9.160 2,331,200 -0.06(-0.70%)
Sep 19, 2005 9.287 9.325 9.203 9.225 2,116,000 -0.12(-1.31%)
Sep 16, 2005 9.262 9.380 9.238 9.348 2,689,600 +0.10(+1.05%)
Sep 15, 2005 9.262 9.293 9.203 9.250 1,643,200 -0.02(-0.19%)
Sep 14, 2005 9.475 9.480 9.193 9.268 2,664,400 -0.21(-2.16%)
Sep 13, 2005 9.553 9.553 9.425 9.473 1,314,000 -0.07(-0.71%)
Sep 12, 2005 9.363 9.607 9.300 9.540 4,023,200 +0.11(+1.22%)
Sep 09, 2005 9.422 9.475 9.375 9.425 1,516,400 +0.03(+0.29%)
Sep 08, 2005 9.363 9.443 9.312 9.398 1,722,400 -0.01(-0.08%)
Sep 07, 2005 9.420 9.455 9.340 9.405 1,632,800 -0.07(-0.69%)
Sep 06, 2005 9.488 9.520 9.363 9.470 1,846,400 +0.01(+0.08%)
Sep 02, 2005 9.480 9.523 9.377 9.463 1,542,800 -0.01(-0.16%)
Sep 01, 2005 9.477 9.498 9.352 9.477 2,683,600 +0.10(+1.07%)
Aug 31, 2005 9.375 9.412 9.268 9.377 2,820,000 +0.00(+0.03%)
Aug 30, 2005 9.338 9.410 9.293 9.375 1,548,000 -0.04(-0.48%)
Aug 29, 2005 9.440 9.443 9.248 9.420 1,924,400 -0.02(-0.19%)
Aug 26, 2005 9.473 9.490 9.312 9.438 1,678,000 -0.03(-0.34%)
Aug 25, 2005 9.438 9.537 9.400 9.470 1,926,000 +0.05(+0.53%)
Aug 24, 2005 9.450 9.535 9.390 9.420 2,242,800 -0.07(-0.76%)
Aug 23, 2005 9.575 9.610 9.477 9.492 2,149,200 -0.11(-1.15%)
Aug 22, 2005 9.627 9.713 9.570 9.602 1,688,000 -0.00(-0.03%)
Aug 19, 2005 9.555 9.613 9.540 9.605 1,876,000 +0.12(+1.27%)
Aug 18, 2005 9.523 9.568 9.475 9.485 1,635,200 -0.04(-0.42%)
Aug 17, 2005 9.572 9.607 9.482 9.525 1,727,600 -0.03(-0.31%)
Aug 16, 2005 9.730 9.745 9.547 9.555 1,873,600 -0.19(-1.97%)
Aug 15, 2005 9.752 9.800 9.700 9.748 2,183,600 -0.01(-0.10%)
Aug 12, 2005 9.727 9.800 9.682 9.758 1,389,200 -0.04(-0.41%)
Aug 11, 2005 9.688 9.803 9.600 9.797 2,374,800 +0.16(+1.71%)
Aug 10, 2005 9.588 9.668 9.562 9.633 2,632,800 +0.14(+1.47%)
Aug 09, 2005 9.575 9.620 9.482 9.492 2,098,800 -0.06(-0.68%)
Aug 08, 2005 9.492 9.613 9.492 9.557 1,466,400 +0.08(+0.87%)
Aug 05, 2005 9.453 9.527 9.415 9.475 2,000,400 -0.03(-0.34%)
Aug 04, 2005 9.553 9.670 9.502 9.508 1,670,400 -0.09(-0.99%)
Aug 03, 2005 9.585 9.697 9.568 9.602 1,882,800 -0.02(-0.21%)
Aug 02, 2005 9.475 9.633 9.475 9.623 2,813,600 +0.12(+1.21%)
Aug 01, 2005 9.473 9.560 9.352 9.508 2,824,400 +0.02(+0.21%)
Jul 29, 2005 9.505 9.600 9.338 9.488 2,618,000 -0.01(-0.16%)
Jul 28, 2005 9.250 9.553 8.812 9.502 12,794,000 -0.10(-1.07%)
Jul 27, 2005 9.675 9.675 9.485 9.605 2,431,200 +0.01(+0.10%)
Jul 26, 2005 9.713 9.713 9.468 9.595 2,893,200 -0.07(-0.72%)
Jul 25, 2005 9.800 9.825 9.637 9.665 1,494,000 -0.12(-1.23%)
Jul 22, 2005 9.685 9.800 9.665 9.785 1,501,200 +0.14(+1.50%)
Jul 21, 2005 9.713 9.748 9.523 9.640 2,162,000 -0.13(-1.38%)
Jul 20, 2005 9.630 9.818 9.590 9.775 2,681,600 +0.10(+0.98%)
Jul 19, 2005 9.562 9.697 9.475 9.680 2,797,600 +0.16(+1.73%)
Jul 18, 2005 9.588 9.613 9.475 9.515 1,704,400 -0.10(-1.04%)
Jul 15, 2005 9.592 9.640 9.562 9.615 1,243,600 +0.02(+0.23%)
Jul 14, 2005 9.738 9.760 9.545 9.592 1,430,400 -0.01(-0.13%)
Jul 13, 2005 9.675 9.678 9.525 9.605 3,256,000 -0.15(-1.59%)
Jul 12, 2005 9.887 9.900 9.725 9.760 3,258,000 -0.17(-1.71%)
Jul 11, 2005 9.800 9.945 9.790 9.930 2,351,200 +0.16(+1.64%)
Jul 08, 2005 9.725 9.787 9.665 9.770 2,530,800 +0.06(+0.64%)
Jul 07, 2005 9.325 9.715 9.250 9.707 6,936,400 +0.49(+5.37%)
Jul 06, 2005 9.137 9.268 9.098 9.213 2,542,800 +0.06(+0.63%)
Jul 05, 2005 8.875 9.155 8.875 9.155 2,098,000 +0.26(+2.98%)
Jul 01, 2005 9.000 9.037 8.852 8.890 3,062,800 -0.10(-1.11%)
Jun 30, 2005 9.068 9.148 8.957 8.990 2,668,000 -0.04(-0.50%)
Jun 29, 2005 9.182 9.193 8.995 9.035 2,312,800 -0.17(-1.87%)
Jun 28, 2005 9.107 9.252 9.107 9.207 1,983,600 +0.08(+0.90%)
Jun 27, 2005 9.000 9.125 8.985 9.125 2,356,400 +0.12(+1.30%)
Jun 24, 2005 9.050 9.125 8.950 9.008 2,575,600 -0.13(-1.48%)
Jun 23, 2005 9.188 9.213 9.105 9.143 2,940,000 -0.05(-0.52%)
Jun 22, 2005 9.300 9.393 9.188 9.190 2,232,800 -0.09(-1.00%)
Jun 21, 2005 9.318 9.342 9.207 9.283 2,033,600 -0.08(-0.83%)
Jun 20, 2005 9.475 9.495 9.320 9.360 2,108,000 -0.23(-2.42%)
Jun 17, 2005 9.595 9.645 9.553 9.592 2,767,200 -0.01(-0.08%)
Jun 16, 2005 9.512 9.655 9.512 9.600 1,097,200 +0.07(+0.71%)
Jun 15, 2005 9.660 9.660 9.440 9.533 1,755,200 -0.09(-0.96%)
Jun 14, 2005 9.575 9.662 9.543 9.625 2,302,000 +0.03(+0.34%)
Jun 13, 2005 9.350 9.592 9.338 9.592 1,992,800 +0.22(+2.37%)
Jun 10, 2005 9.387 9.490 9.340 9.370 1,228,400 -0.01(-0.13%)
Jun 09, 2005 9.338 9.402 9.325 9.383 2,102,400 +0.00(+0.03%)
Jun 08, 2005 9.400 9.445 9.348 9.380 1,723,600 -0.02(-0.19%)
Jun 07, 2005 9.520 9.520 9.377 9.398 3,725,200 -0.05(-0.56%)
Jun 06, 2005 9.450 9.453 9.348 9.450 1,484,000 +0.06(+0.67%)
Jun 03, 2005 9.402 9.482 9.375 9.387 1,794,800 -0.02(-0.16%)
Jun 02, 2005 9.402 9.445 9.352 9.402 1,160,800 +0.01(+0.08%)
Jun 01, 2005 9.387 9.467 9.340 9.395 2,402,800 +0.01(+0.08%)
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%)
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.