Ball Corp (NY: BLL )

93.23 USD -0.35 (-0.37%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 11.28 11.31 11.17 11.25 1,901,740 -0.06(-0.57%)
Dec 28, 2007 11.40 11.44 11.31 11.31 1,731,200 -0.01(-0.07%)
Dec 27, 2007 11.47 11.51 11.31 11.32 2,028,860 -0.19(-1.67%)
Dec 26, 2007 11.51 11.56 11.44 11.52 1,448,800 -0.01(-0.11%)
Dec 24, 2007 11.53 11.57 11.44 11.53 912,400 +0.01(+0.07%)
Dec 21, 2007 11.31 11.52 11.28 11.52 3,503,396 +0.35(+3.11%)
Dec 20, 2007 11.13 11.19 11.01 11.17 3,142,444 +0.10(+0.88%)
Dec 19, 2007 11.21 11.26 11.01 11.07 3,232,476 -0.11(-1.01%)
Dec 18, 2007 11.35 11.41 11.15 11.19 3,736,800 -0.10(-0.91%)
Dec 17, 2007 11.39 11.46 11.27 11.29 2,629,640 -0.18(-1.55%)
Dec 14, 2007 11.59 11.66 11.45 11.47 4,196,400 -0.20(-1.69%)
Dec 13, 2007 11.43 11.68 11.35 11.66 5,365,112 +0.30(+2.62%)
Dec 12, 2007 11.48 11.58 11.31 11.37 5,855,320 +0.11(+1.00%)
Dec 11, 2007 11.63 11.63 11.26 11.26 3,109,184 -0.33(-2.87%)
Dec 10, 2007 11.47 11.65 11.46 11.59 3,176,000 +0.12(+1.05%)
Dec 07, 2007 11.50 11.60 11.43 11.47 2,814,000 -0.03(-0.28%)
Dec 06, 2007 11.37 11.56 11.36 11.50 4,312,600 +0.12(+1.10%)
Dec 05, 2007 11.33 11.44 11.28 11.38 3,217,192 +0.13(+1.16%)
Dec 04, 2007 11.32 11.35 11.24 11.24 3,664,800 -0.20(-1.70%)
Dec 03, 2007 11.71 11.71 11.40 11.44 2,380,804 -0.12(-1.06%)
Nov 30, 2007 11.71 11.75 11.47 11.56 3,321,200 -0.06(-0.56%)
Nov 29, 2007 11.56 11.68 11.49 11.63 3,172,488 +0.00(+0.04%)
Nov 28, 2007 11.45 11.62 11.40 11.62 5,893,100 +0.24(+2.09%)
Nov 27, 2007 11.13 11.43 11.10 11.38 5,399,012 +0.29(+2.61%)
Nov 26, 2007 11.30 11.51 11.10 11.10 5,213,652 -0.27(-2.40%)
Nov 23, 2007 11.19 11.38 11.10 11.37 1,416,196 +0.28(+2.48%)
Nov 21, 2007 11.14 11.26 11.00 11.09 3,089,100 -0.17(-1.47%)
Nov 20, 2007 11.12 11.28 11.07 11.26 4,082,000 +0.12(+1.08%)
Nov 19, 2007 11.38 11.38 11.05 11.14 4,545,220 -0.29(-2.58%)
Nov 16, 2007 11.63 11.64 11.36 11.43 5,176,000 -0.07(-0.57%)
Nov 15, 2007 11.54 11.65 11.42 11.50 4,667,988 -0.09(-0.80%)
Nov 14, 2007 11.75 11.81 11.57 11.59 3,522,800 -0.16(-1.34%)
Nov 13, 2007 11.57 11.75 11.54 11.75 3,692,144 +0.25(+2.13%)
Nov 12, 2007 11.49 11.65 11.49 11.50 5,407,280 -0.04(-0.30%)
Nov 09, 2007 11.69 11.79 11.50 11.54 4,558,816 -0.34(-2.82%)
Nov 08, 2007 11.70 11.93 11.61 11.87 6,625,888 +0.24(+2.06%)
Nov 07, 2007 11.78 11.87 11.63 11.63 4,851,100 -0.29(-2.39%)
Nov 06, 2007 11.97 11.99 11.87 11.92 4,820,800 -0.05(-0.40%)
Nov 05, 2007 12.19 12.19 11.92 11.96 5,648,008 -0.22(-1.85%)
Nov 02, 2007 12.10 12.24 11.93 12.19 3,703,600 +0.05(+0.45%)
Nov 01, 2007 12.33 12.34 12.11 12.13 5,237,200 -0.26(-2.10%)
Oct 31, 2007 12.49 12.54 12.35 12.39 5,560,000 -0.07(-0.54%)
Oct 30, 2007 12.40 12.59 12.31 12.46 3,712,800 -0.01(-0.08%)
Oct 29, 2007 12.40 12.52 12.30 12.47 3,528,000 +0.05(+0.40%)
Oct 26, 2007 12.71 12.81 12.31 12.42 4,564,800 -0.24(-1.90%)
Oct 25, 2007 13.22 13.26 12.47 12.66 5,883,200 -0.60(-4.52%)
Oct 24, 2007 13.34 13.41 12.89 13.26 4,014,800 -0.08(-0.56%)
Oct 23, 2007 13.46 13.54 13.18 13.34 4,797,200 -0.09(-0.71%)
Oct 22, 2007 13.19 13.46 13.12 13.43 3,068,000 +0.22(+1.68%)
Oct 19, 2007 13.34 13.51 13.20 13.21 4,999,200 -0.32(-2.40%)
Oct 18, 2007 13.41 13.61 13.33 13.54 2,831,600 +0.05(+0.35%)
Oct 17, 2007 13.31 13.52 13.27 13.49 4,864,800 +0.32(+2.39%)
Oct 16, 2007 13.16 13.21 13.04 13.17 4,037,200 +0.04(+0.27%)
Oct 15, 2007 13.01 13.21 12.95 13.14 4,328,800 +0.09(+0.69%)
Oct 12, 2007 13.14 13.22 12.86 13.05 4,893,200 -0.12(-0.87%)
Oct 11, 2007 13.35 13.46 13.09 13.16 4,427,200 -0.18(-1.35%)
Oct 10, 2007 13.81 13.82 13.16 13.34 6,421,608 -0.60(-4.27%)
Oct 09, 2007 13.96 13.97 13.78 13.94 2,458,400 +0.04(+0.31%)
Oct 08, 2007 13.93 14.01 13.85 13.89 2,896,400 -0.03(-0.23%)
Oct 05, 2007 13.82 14.00 13.80 13.93 2,637,600 +0.21(+1.55%)
Oct 04, 2007 13.77 13.90 13.69 13.71 2,969,600 -0.04(-0.25%)
Oct 03, 2007 13.64 13.80 13.64 13.75 3,225,600 +0.00(+0.00%)
Oct 02, 2007 13.72 13.83 13.68 13.75 3,120,800 +0.05(+0.38%)
Oct 01, 2007 13.40 13.78 13.40 13.70 3,282,736 +0.26(+1.93%)
Sep 28, 2007 13.78 13.78 13.39 13.44 4,781,972 -0.36(-2.61%)
Sep 27, 2007 13.72 13.86 13.68 13.80 3,527,200 +0.07(+0.53%)
Sep 26, 2007 13.73 13.85 13.62 13.72 3,006,000 +0.12(+0.84%)
Sep 25, 2007 13.59 13.65 13.44 13.61 2,886,400 +0.01(+0.07%)
Sep 24, 2007 13.68 13.90 13.57 13.60 3,084,400 -0.08(-0.58%)
Sep 21, 2007 13.82 13.84 13.61 13.68 4,033,600 +0.02(+0.11%)
Sep 20, 2007 13.62 13.85 13.44 13.66 3,970,800 -0.01(-0.05%)
Sep 19, 2007 13.62 13.97 13.61 13.67 3,720,000 +0.05(+0.39%)
Sep 18, 2007 12.95 13.68 12.86 13.62 6,543,600 +0.64(+4.91%)
Sep 17, 2007 12.95 13.08 12.94 12.98 2,022,800 +0.00(+0.00%)
Sep 14, 2007 12.93 13.02 12.82 12.98 1,749,600 -0.02(-0.13%)
Sep 13, 2007 13.04 13.09 12.94 13.00 2,106,000 +0.09(+0.66%)
Sep 12, 2007 12.96 13.03 12.82 12.91 3,153,200 -0.07(-0.52%)
Sep 11, 2007 12.96 13.17 12.88 12.98 3,159,200 +0.02(+0.13%)
Sep 10, 2007 13.12 13.19 12.83 12.96 3,659,200 -0.04(-0.31%)
Sep 07, 2007 13.05 13.23 12.96 13.01 3,544,800 -0.21(-1.55%)
Sep 06, 2007 13.23 13.34 13.04 13.21 3,218,000 -0.02(-0.17%)
Sep 05, 2007 13.09 13.26 13.06 13.23 28,991,600 +0.10(+0.74%)
Sep 04, 2007 13.15 13.22 12.97 13.13 28,806,800 +0.04(+0.31%)
Aug 31, 2007 13.04 13.20 12.94 13.10 1,534,000 +0.21(+1.61%)
Aug 30, 2007 12.89 13.03 12.73 12.89 1,962,000 -0.03(-0.25%)
Aug 29, 2007 12.80 12.92 12.67 12.92 2,277,200 +0.22(+1.73%)
Aug 28, 2007 12.91 12.99 12.70 12.70 2,320,800 -0.40(-3.05%)
Aug 27, 2007 13.21 13.35 13.00 13.10 2,060,000 -0.10(-0.76%)
Aug 24, 2007 13.40 13.44 13.16 13.20 3,356,400 -0.12(-0.86%)
Aug 23, 2007 13.18 13.42 13.04 13.31 5,606,800 +0.25(+1.89%)
Aug 22, 2007 12.81 13.18 12.81 13.07 2,653,200 +0.37(+2.89%)
Aug 21, 2007 12.67 12.80 12.46 12.70 3,306,288 +0.03(+0.22%)
Aug 20, 2007 12.64 12.97 12.48 12.67 3,201,200 +0.04(+0.30%)
Aug 17, 2007 12.52 12.72 12.25 12.63 3,836,232 +0.48(+3.99%)
Aug 16, 2007 12.13 12.23 11.69 12.15 4,605,544 +0.02(+0.12%)
Aug 15, 2007 12.49 12.61 12.11 12.13 2,978,800 -0.35(-2.82%)
Aug 14, 2007 12.74 12.90 12.48 12.49 3,025,404 -0.32(-2.52%)
Aug 13, 2007 12.98 13.04 12.76 12.81 3,841,200 -0.17(-1.33%)
Aug 10, 2007 12.06 13.09 11.95 12.98 5,962,000 +0.86(+7.07%)
Aug 09, 2007 12.71 12.76 11.84 12.12 7,899,200 -0.59(-4.60%)
Aug 08, 2007 12.71 12.79 12.42 12.71 5,009,944 +0.03(+0.26%)
Aug 07, 2007 12.66 12.85 12.54 12.68 5,169,600 -0.13(-1.05%)
Aug 06, 2007 12.70 12.86 12.55 12.81 3,870,684 +0.09(+0.67%)
Aug 03, 2007 12.84 12.97 12.72 12.73 4,703,600 -0.23(-1.74%)
Aug 02, 2007 13.04 13.06 12.83 12.95 4,580,712 -0.02(-0.19%)
Aug 01, 2007 12.74 13.01 12.58 12.98 5,759,600 +0.16(+1.25%)
Jul 31, 2007 12.92 13.14 12.80 12.82 3,919,480 -0.10(-0.77%)
Jul 30, 2007 12.75 13.03 12.59 12.92 5,069,600 +0.19(+1.47%)
Jul 27, 2007 12.67 13.16 12.55 12.73 9,271,504 +0.16(+1.25%)
Jul 26, 2007 12.75 12.75 12.40 12.57 7,004,800 -0.18(-1.39%)
Jul 25, 2007 13.07 13.11 12.61 12.75 4,251,436 -0.29(-2.21%)
Jul 24, 2007 13.25 13.28 12.97 13.04 3,490,612 -0.32(-2.41%)
Jul 23, 2007 13.32 13.39 13.21 13.36 2,135,600 +0.07(+0.56%)
Jul 20, 2007 13.47 13.47 13.21 13.29 2,463,200 -0.21(-1.56%)
Jul 19, 2007 13.48 13.54 13.37 13.49 3,093,600 +0.08(+0.58%)
Jul 18, 2007 13.30 13.52 13.30 13.42 3,872,400 +0.11(+0.81%)
Jul 17, 2007 13.35 13.44 13.31 13.31 3,002,800 -0.03(-0.19%)
Jul 16, 2007 13.48 13.55 13.20 13.34 3,109,600 -0.26(-1.95%)
Jul 13, 2007 13.79 13.79 13.57 13.60 2,371,600 -0.13(-0.95%)
Jul 12, 2007 13.38 13.73 13.32 13.73 3,126,000 +0.41(+3.08%)
Jul 11, 2007 13.09 13.32 13.05 13.32 2,547,600 +0.21(+1.62%)
Jul 10, 2007 13.24 13.28 13.09 13.11 3,320,800 -0.13(-1.02%)
Jul 09, 2007 13.25 13.35 13.14 13.24 3,024,000 -0.33(-2.43%)
Jul 06, 2007 13.52 13.61 13.41 13.57 1,460,000 +0.05(+0.41%)
Jul 05, 2007 13.39 13.52 13.36 13.52 2,025,600 +0.15(+1.14%)
Jul 03, 2007 13.44 13.48 13.35 13.37 986,400 -0.01(-0.06%)
Jul 02, 2007 13.29 13.46 13.32 13.37 2,580,000 +0.08(+0.60%)
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%)
Apr 02, 2007 11.46 11.76 11.46 11.72 2,322,000 +0.26(+2.29%)
Mar 30, 2007 11.54 11.61 11.39 11.46 2,636,324 -0.08(-0.71%)
Mar 29, 2007 11.55 11.62 11.44 11.54 2,244,000 +0.05(+0.48%)
Mar 28, 2007 11.49 11.56 11.43 11.49 2,311,748 -0.01(-0.09%)
Mar 27, 2007 11.48 11.50 11.37 11.50 2,803,200 +0.00(+0.02%)
Mar 26, 2007 11.48 11.53 11.31 11.50 2,367,200 -0.00(-0.02%)
Mar 23, 2007 11.48 11.54 11.42 11.50 1,546,000 +0.01(+0.04%)
Mar 22, 2007 11.50 11.55 11.43 11.49 1,709,600 -0.03(-0.24%)
Mar 21, 2007 11.47 11.54 11.38 11.52 2,262,400 +0.05(+0.44%)
Mar 20, 2007 11.50 11.56 11.44 11.47 1,754,400 -0.02(-0.13%)
Mar 19, 2007 11.34 11.50 11.31 11.49 1,443,856 +0.18(+1.61%)
Mar 16, 2007 11.41 11.50 11.24 11.30 2,823,600 -0.08(-0.66%)
Mar 15, 2007 11.38 11.53 11.34 11.38 1,801,600 -0.01(-0.09%)
Mar 14, 2007 11.27 11.42 11.14 11.39 1,706,000 +0.13(+1.20%)
Mar 13, 2007 11.49 11.53 11.25 11.26 1,484,800 -0.23(-2.02%)
Mar 12, 2007 11.43 11.54 11.41 11.49 2,096,800 +0.01(+0.11%)
Mar 09, 2007 11.48 11.50 11.45 11.47 1,780,400 +0.04(+0.31%)
Mar 08, 2007 11.34 11.52 11.33 11.44 1,865,200 +0.16(+1.46%)
Mar 07, 2007 11.31 11.39 11.26 11.28 3,257,600 -0.06(-0.55%)
Mar 06, 2007 11.30 11.39 11.22 11.34 2,701,108 +0.08(+0.73%)
Mar 05, 2007 11.32 11.46 11.22 11.26 2,533,200 -0.13(-1.14%)
Mar 02, 2007 11.48 11.53 11.38 11.38 1,923,600 -0.11(-0.96%)
Mar 01, 2007 11.44 11.59 11.17 11.49 2,986,444 -0.09(-0.73%)
Feb 28, 2007 11.40 11.65 11.33 11.58 3,118,000 +0.18(+1.60%)
Feb 27, 2007 11.71 11.73 11.32 11.40 2,612,000 -0.40(-3.39%)
Feb 26, 2007 11.80 11.98 11.75 11.80 2,265,600 -0.00(-0.02%)
Feb 23, 2007 11.69 11.83 11.57 11.80 1,967,200 +0.07(+0.58%)
Feb 22, 2007 11.81 11.90 11.65 11.73 1,166,800 -0.09(-0.74%)
Feb 21, 2007 11.69 11.83 11.68 11.82 1,540,800 +0.11(+0.90%)
Feb 20, 2007 11.67 11.76 11.61 11.71 1,721,200 +0.06(+0.56%)
Feb 16, 2007 11.64 11.72 11.63 11.65 1,107,200 -0.03(-0.26%)
Feb 15, 2007 11.66 11.75 11.62 11.68 1,374,400 -0.01(-0.11%)
Feb 14, 2007 11.65 11.78 11.65 11.69 2,986,160 +0.04(+0.34%)
Feb 13, 2007 11.43 11.76 11.43 11.65 2,247,352 +0.26(+2.26%)
Feb 12, 2007 11.42 11.54 11.35 11.39 1,362,192 -0.02(-0.20%)
Feb 09, 2007 11.47 11.56 11.40 11.42 1,294,400 -0.09(-0.78%)
Feb 08, 2007 11.56 11.57 11.49 11.51 1,596,000 -0.05(-0.48%)
Feb 07, 2007 11.47 11.64 11.47 11.56 1,418,400 -0.07(-0.62%)
Feb 06, 2007 11.59 11.70 11.59 11.63 1,604,800 +0.04(+0.39%)
Feb 05, 2007 11.65 12.30 11.51 11.59 2,076,000 -0.09(-0.77%)
Feb 02, 2007 11.68 11.72 11.56 11.68 1,770,000 +0.04(+0.34%)
Feb 01, 2007 11.59 11.75 11.58 11.64 2,388,000 +0.06(+0.52%)
Jan 31, 2007 11.46 11.62 11.45 11.58 2,460,800 +0.12(+1.07%)
Jan 30, 2007 11.60 11.61 11.45 11.46 2,680,000 -0.15(-1.29%)
Jan 29, 2007 11.54 11.64 11.47 11.61 2,963,200 +0.04(+0.35%)
Jan 26, 2007 11.53 11.63 11.50 11.57 4,686,000 +0.08(+0.67%)
Jan 25, 2007 11.61 11.89 11.43 11.49 3,183,200 +0.12(+1.01%)
Jan 24, 2007 11.35 11.40 11.30 11.38 2,605,200 +0.02(+0.15%)
Jan 23, 2007 11.35 11.43 11.34 11.36 1,985,200 +0.01(+0.11%)
Jan 22, 2007 11.49 11.51 11.32 11.35 2,012,800 -0.15(-1.35%)
Jan 19, 2007 11.46 11.57 11.43 11.50 1,534,000 +0.02(+0.13%)
Jan 18, 2007 11.43 11.70 11.43 11.48 2,039,200 +0.09(+0.83%)
Jan 17, 2007 11.28 11.47 11.21 11.39 1,459,600 +0.07(+0.64%)
Jan 16, 2007 11.33 11.43 11.30 11.32 1,969,200 -0.01(-0.13%)
Jan 12, 2007 11.24 11.43 11.22 11.33 1,714,400 +0.09(+0.82%)
Jan 11, 2007 11.20 11.28 11.12 11.24 2,230,000 +0.08(+0.74%)
Jan 10, 2007 11.03 11.17 11.00 11.16 1,410,800 +0.11(+0.97%)
Jan 09, 2007 11.04 11.07 10.96 11.05 1,363,200 +0.03(+0.27%)
Jan 08, 2007 10.95 11.05 10.90 11.02 3,120,400 +0.04(+0.39%)
Jan 05, 2007 11.02 11.02 10.88 10.98 1,939,600 -0.05(-0.45%)
Jan 04, 2007 11.03 11.04 10.90 11.03 1,990,400 -0.00(-0.02%)
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.