Ball Corp (NY: BLL )

79.94 USD -0.55 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 13.21 13.34 13.19 13.29 1,781,200 +0.08(+0.59%)
Jun 28, 2007 13.24 13.37 13.12 13.21 2,366,348 -0.02(-0.17%)
Jun 27, 2007 13.15 13.25 12.96 13.24 2,496,804 +0.09(+0.67%)
Jun 26, 2007 13.39 13.39 13.10 13.15 3,586,800 -0.24(-1.79%)
Jun 25, 2007 13.47 13.62 13.38 13.39 2,961,544 -0.12(-0.85%)
Jun 22, 2007 13.49 13.57 13.38 13.51 3,837,200 -0.06(-0.42%)
Jun 21, 2007 13.50 13.59 13.20 13.56 4,216,800 +0.06(+0.44%)
Jun 20, 2007 13.70 13.74 13.50 13.50 1,916,000 -0.18(-1.30%)
Jun 19, 2007 13.57 13.72 13.54 13.68 2,167,600 +0.05(+0.40%)
Jun 18, 2007 13.73 13.74 13.60 13.62 1,479,600 -0.05(-0.37%)
Jun 15, 2007 13.78 13.80 13.62 13.68 3,440,800 +0.01(+0.07%)
Jun 14, 2007 13.50 13.76 13.47 13.66 3,878,400 +0.17(+1.26%)
Jun 13, 2007 13.31 13.51 13.31 13.49 1,862,000 +0.21(+1.62%)
Jun 12, 2007 13.26 13.43 13.13 13.28 2,596,800 -0.03(-0.21%)
Jun 11, 2007 13.39 13.44 13.24 13.31 1,207,200 -0.08(-0.62%)
Jun 08, 2007 13.18 13.39 13.10 13.39 2,116,800 +0.18(+1.38%)
Jun 07, 2007 13.48 13.52 13.15 13.21 3,081,200 -0.30(-2.20%)
Jun 06, 2007 13.72 13.72 13.47 13.51 2,766,000 -0.24(-1.78%)
Jun 05, 2007 13.73 13.82 13.69 13.75 3,662,800 -0.02(-0.13%)
Jun 04, 2007 13.90 13.90 13.72 13.77 2,179,872 -0.14(-1.02%)
Jun 01, 2007 13.86 13.94 13.75 13.91 2,246,400 +0.07(+0.51%)
May 31, 2007 13.68 13.91 13.68 13.84 3,610,000 +0.15(+1.13%)
May 30, 2007 13.57 13.69 13.55 13.69 2,550,000 +0.09(+0.68%)
May 29, 2007 13.60 13.65 13.54 13.59 2,522,000 +0.02(+0.18%)
May 25, 2007 13.53 13.65 13.48 13.57 1,897,200 +0.09(+0.65%)
May 24, 2007 13.68 13.69 13.45 13.48 2,763,928 -0.21(-1.52%)
May 23, 2007 13.79 13.82 13.64 13.69 3,123,600 -0.04(-0.33%)
May 22, 2007 13.69 13.75 13.59 13.73 2,356,388 -0.02(-0.11%)
May 21, 2007 13.73 13.88 13.69 13.75 3,492,276 +0.00(+0.02%)
May 18, 2007 13.58 13.74 13.58 13.74 4,721,400 +0.15(+1.10%)
May 17, 2007 13.54 13.71 13.53 13.60 4,398,400 +0.04(+0.33%)
May 16, 2007 13.50 13.59 13.47 13.55 5,234,704 +0.05(+0.39%)
May 15, 2007 13.21 13.55 13.21 13.50 6,426,400 +0.30(+2.31%)
May 14, 2007 13.26 13.31 13.17 13.19 2,764,600 -0.07(-0.51%)
May 11, 2007 13.00 13.28 13.00 13.26 5,174,236 +0.28(+2.18%)
May 10, 2007 13.22 13.22 12.97 12.98 2,344,400 -0.25(-1.85%)
May 09, 2007 12.93 13.25 12.88 13.22 4,095,200 +0.25(+1.93%)
May 08, 2007 12.95 12.99 12.87 12.97 1,996,000 +0.01(+0.04%)
May 07, 2007 12.98 13.02 12.94 12.97 2,704,000 +0.01(+0.06%)
May 04, 2007 12.86 12.97 12.82 12.96 3,399,600 +0.08(+0.58%)
May 03, 2007 12.88 13.00 12.85 12.88 3,490,000 +0.01(+0.06%)
May 02, 2007 12.81 12.91 12.80 12.88 2,478,200 +0.06(+0.47%)
May 01, 2007 12.69 12.84 12.61 12.82 3,778,800 +0.15(+1.14%)
Apr 30, 2007 12.78 12.81 12.67 12.67 3,828,356 -0.04(-0.28%)
Apr 27, 2007 13.03 13.03 12.71 12.71 3,737,068 -0.11(-0.82%)
Apr 26, 2007 13.18 13.47 12.63 12.81 10,846,800 +0.48(+3.91%)
Apr 25, 2007 12.29 12.36 12.21 12.33 2,290,396 +0.09(+0.69%)
Apr 24, 2007 12.29 12.36 12.20 12.24 2,354,400 -0.02(-0.18%)
Apr 23, 2007 12.70 12.70 12.24 12.27 2,674,000 -0.21(-1.72%)
Apr 20, 2007 12.40 12.48 12.34 12.48 2,928,000 +0.20(+1.65%)
Apr 19, 2007 12.15 12.32 12.09 12.28 4,024,400 +0.12(+0.95%)
Apr 18, 2007 12.32 12.34 12.16 12.16 2,651,452 -0.19(-1.56%)
Apr 17, 2007 12.36 12.44 12.32 12.36 2,026,400 -0.02(-0.16%)
Apr 16, 2007 12.23 12.40 12.21 12.38 2,370,188 +0.17(+1.37%)
Apr 13, 2007 12.14 12.22 12.08 12.21 1,790,800 +0.06(+0.47%)
Apr 12, 2007 12.15 12.23 12.10 12.15 2,091,600 -0.02(-0.18%)
Apr 11, 2007 12.17 12.22 12.11 12.18 2,968,800 +0.01(+0.04%)
Apr 10, 2007 12.10 12.25 12.02 12.17 2,840,800 +0.11(+0.89%)
Apr 09, 2007 12.04 12.14 12.02 12.06 2,284,800 +0.06(+0.48%)
Apr 05, 2007 11.91 12.03 11.86 12.01 2,711,200 +0.11(+0.88%)
Apr 04, 2007 11.86 11.93 11.83 11.90 2,638,400 +0.08(+0.63%)
Apr 03, 2007 11.84 11.91 11.79 11.82 3,810,000 +0.10(+0.85%)
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.