Obituaries
PGe
PG Store
Archives
Classifieds
Classified
Events
Jobs
Real Estate
Legal Notices
Pets
MENU
SUBSCRIBE
LOGIN
REGISTER
LOG OUT
MY PROFILE
Home
News
Local
Sports
Opinion
A&E
Life
Business
Contact Us
NEWSLETTERS
MENU
ACCOUNT
Subscribe
Login
Register
Log out
My Profile
Subscriber Services
Search
SECTIONS
HOME
Homepage
This Just In
Chats
Weather
Traffic
Event Guide
PG Store
PGe
Video
Photos
The Digs
RSS Feeds
NEWS
News Home
COVID-19
World
Nation
State
Obituaries
News Obituaries
Politics
Education
Portfolio
Science
Health & Wellness
Environment
Aging Edge
Transportation
Faith & Religion
Crimes & Courts
Social Services
LOCAL
Local Home
Region
City
North
East
West
South
Washington
Westmoreland
The Neighborhood
Obituaries
Classifieds
Legal Notices
Real Estate
SPORTS
Sports Home
Steelers
Penguins
Pirates
Sports Columns
Gene Collier
Ron Cook
Joe Starkey
Paul Zeise
High School Sports
College Sports
Pitt
Penn State
WVU
NCAA
NFL
MLB
NBA
NHL
North Shore Drive Podcast
OPINION
Opinion Home
Editorials
Letters
Op-Ed Columns
PG Columnists
Insight
A&E
A&E Home
Celebrities
Movies
TV & Radio
Music
Concert Listings
Theatre & Dance
Art & Architecture
Books
Events
LIFE
Life Home
Food
Buying Here
Homes & Gardens
Style & Fashion
Travel
Restaurants
Seen
goodness
Random Acts of Kindness
Pets
Beer Me
Outdoors
Holidays
BUSINESS
Business Home
Your Money
Wheels
Workzone
Business Health
Tech News
Building PGH
Powersource
Business / Law
Top Workplaces
Business of Pittsburgh
Consumer Alerts
OTHER
PGe
NEWSLETTERS
PG STORE
ARCHIVES
CLASSIFIEDS
OBITUARIES
JOBS
LEGAL NOTICES
REAL ESTATE
CLASSIFIEDS
EVENTS
PETS
CONTACT US / FAQ
CONTACT US
ADVERTISING
CAREER OPPORTUNITIES
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ball Corp
(NY:
BLL
)
69.49
UNCHANGED
Last Price
Updated: 7:00 PM EDT, May 9, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 27, 2004
8.012
8.090
7.990
8.071
1,555,200
+0.05(+0.67%)
Feb 26, 2004
7.987
8.056
7.919
8.018
629,600
+0.01(+0.06%)
Feb 25, 2004
8.044
8.044
7.978
8.012
658,400
-0.03(-0.39%)
Feb 24, 2004
7.986
8.071
7.956
8.044
719,600
+0.06(+0.72%)
Feb 23, 2004
8.010
8.029
7.936
7.986
1,322,800
-0.02(-0.28%)
Feb 20, 2004
8.088
8.092
7.930
8.009
710,800
-0.08(-0.97%)
Feb 19, 2004
8.031
8.116
8.000
8.088
878,800
+0.06(+0.79%)
Feb 18, 2004
8.041
8.110
7.996
8.024
782,400
+0.01(+0.17%)
Feb 17, 2004
8.069
8.100
7.987
8.010
1,050,800
-0.00(-0.03%)
Feb 13, 2004
8.119
8.131
7.970
8.012
864,000
-0.10(-1.22%)
Feb 12, 2004
8.095
8.168
8.095
8.111
2,196,000
+0.02(+0.20%)
Feb 11, 2004
8.047
8.127
8.008
8.095
1,824,400
+0.02(+0.28%)
Feb 10, 2004
8.081
8.135
8.015
8.072
2,118,000
+0.00(+0.05%)
Feb 09, 2004
8.075
8.125
8.041
8.069
1,532,800
-0.00(-0.03%)
Feb 06, 2004
8.012
8.094
8.005
8.071
1,334,800
+0.07(+0.89%)
Feb 05, 2004
7.975
8.041
7.956
8.000
1,715,200
+0.03(+0.39%)
Feb 04, 2004
7.869
7.969
7.844
7.969
1,485,600
+0.04(+0.49%)
Feb 03, 2004
7.938
7.987
7.905
7.930
1,231,600
-0.09(-1.06%)
Feb 02, 2004
7.824
8.072
7.822
8.015
2,592,400
+0.19(+2.48%)
Jan 30, 2004
7.644
7.822
7.599
7.821
1,657,200
+0.21(+2.71%)
Jan 29, 2004
7.737
7.975
7.580
7.615
6,270,400
+0.14(+1.87%)
Jan 28, 2004
7.688
7.688
7.466
7.475
2,447,600
-0.08(-0.99%)
Jan 27, 2004
7.380
7.550
7.344
7.550
1,773,600
+0.17(+2.32%)
Jan 26, 2004
7.353
7.390
7.338
7.379
804,000
+0.03(+0.37%)
Jan 23, 2004
7.351
7.384
7.335
7.351
1,402,400
+0.00(+0.00%)
Jan 22, 2004
7.325
7.357
7.306
7.351
691,600
+0.01(+0.19%)
Jan 21, 2004
7.316
7.375
7.256
7.338
1,020,400
+0.02(+0.31%)
Jan 20, 2004
7.338
7.349
7.284
7.315
920,800
+0.02(+0.22%)
Jan 16, 2004
7.206
7.300
7.176
7.299
992,000
+0.11(+1.53%)
Jan 15, 2004
7.215
7.216
7.093
7.189
1,272,800
-0.03(-0.38%)
Jan 14, 2004
7.147
7.239
7.064
7.216
875,600
+0.07(+0.96%)
Jan 13, 2004
7.150
7.156
7.069
7.147
1,074,400
-0.02(-0.24%)
Jan 12, 2004
7.200
7.206
7.138
7.165
613,600
-0.04(-0.56%)
Jan 09, 2004
7.325
7.325
7.184
7.205
898,800
-0.13(-1.76%)
Jan 08, 2004
7.254
7.334
7.226
7.334
796,800
+0.08(+1.16%)
Jan 07, 2004
7.269
7.275
7.204
7.250
702,400
-0.04(-0.60%)
Jan 06, 2004
7.350
7.365
7.277
7.294
572,000
-0.08(-1.10%)
Jan 05, 2004
7.300
7.384
7.265
7.375
999,200
+0.07(+0.89%)
Jan 02, 2004
7.425
7.438
7.294
7.310
1,144,800
-0.14(-1.83%)
Dec 31, 2003
7.312
7.457
7.312
7.446
1,316,800
+0.12(+1.66%)
Dec 30, 2003
7.350
7.369
7.282
7.325
1,173,600
-0.02(-0.24%)
Dec 29, 2003
7.375
7.375
7.324
7.343
1,330,400
-0.04(-0.49%)
Dec 26, 2003
7.366
7.384
7.340
7.379
352,000
+0.01(+0.17%)
Dec 24, 2003
7.400
7.431
7.361
7.366
257,200
-0.04(-0.54%)
Dec 23, 2003
7.446
7.451
7.378
7.406
981,200
-0.03(-0.42%)
Dec 22, 2003
7.369
7.463
7.338
7.438
1,290,400
+0.08(+1.12%)
Dec 19, 2003
7.325
7.378
7.304
7.355
1,218,000
+0.04(+0.60%)
Dec 18, 2003
7.312
7.312
7.253
7.311
1,122,000
+0.02(+0.29%)
Dec 17, 2003
7.169
7.312
7.169
7.290
1,377,200
+0.11(+1.59%)
Dec 16, 2003
7.099
7.181
7.027
7.176
1,582,800
+0.08(+1.11%)
Dec 15, 2003
7.250
7.256
7.098
7.098
1,340,800
-0.12(-1.59%)
Dec 12, 2003
7.281
7.290
7.213
7.213
785,200
-0.04(-0.62%)
Dec 11, 2003
7.201
7.266
7.164
7.258
880,800
+0.06(+0.78%)
Dec 10, 2003
7.269
7.303
7.204
7.201
806,800
-0.12(-1.64%)
Dec 09, 2003
7.381
7.419
7.321
7.321
641,200
-0.03(-0.41%)
Dec 08, 2003
7.264
7.356
7.244
7.351
650,400
+0.10(+1.31%)
Dec 05, 2003
7.326
7.326
7.264
7.256
621,600
-0.09(-1.28%)
Dec 04, 2003
7.164
7.351
7.180
7.350
1,938,000
+0.19(+2.60%)
Dec 03, 2003
7.041
7.196
7.041
7.164
1,428,400
+0.12(+1.76%)
Dec 02, 2003
7.050
7.075
7.010
7.040
594,000
-0.03(-0.46%)
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
.
TOP
Email a Story
Your e-mail:
Friends e-mail:
Submit