Ball Corp (NY: BLL )

92.21 USD -0.83 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 36.45 36.37 36.37 36.37 1,508,600 -0.30(-0.82%)
Dec 30, 2015 36.80 37.12 36.65 36.67 1,705,148 -0.24(-0.66%)
Dec 29, 2015 36.52 36.93 36.30 36.91 1,910,666 +0.53(+1.47%)
Dec 28, 2015 36.14 36.47 35.99 36.38 1,453,596 +0.10(+0.29%)
Dec 24, 2015 36.25 36.27 36.27 36.27 1,052,400 -0.02(-0.06%)
Dec 23, 2015 35.79 36.35 35.57 36.29 2,226,406 +0.82(+2.31%)
Dec 22, 2015 35.24 35.63 34.83 35.47 1,491,760 +0.31(+0.87%)
Dec 21, 2015 35.09 35.29 34.60 35.17 1,866,216 +0.26(+0.74%)
Dec 18, 2015 35.13 35.36 34.77 34.90 3,849,088 -0.35(-1.01%)
Dec 17, 2015 35.89 36.00 35.17 35.26 2,260,220 -0.56(-1.55%)
Dec 16, 2015 35.81 35.95 35.25 35.81 2,927,246 +0.24(+0.69%)
Dec 15, 2015 35.67 35.75 35.28 35.57 2,542,750 +0.15(+0.41%)
Dec 14, 2015 35.62 35.76 35.14 35.42 2,979,714 -0.24(-0.69%)
Dec 11, 2015 35.38 36.08 35.13 35.67 4,832,824 -0.28(-0.77%)
Dec 10, 2015 34.83 36.24 34.67 35.95 4,869,048 +1.53(+4.43%)
Dec 09, 2015 34.07 34.97 33.79 34.42 4,567,800 +0.70(+2.08%)
Dec 08, 2015 34.01 34.13 33.26 33.72 2,559,880 -0.68(-1.98%)
Dec 07, 2015 34.58 34.81 34.07 34.40 4,061,810 -0.48(-1.39%)
Dec 04, 2015 33.96 34.92 33.92 34.88 2,759,570 +0.93(+2.75%)
Dec 03, 2015 34.22 34.51 33.74 33.95 3,569,900 +0.20(+0.59%)
Dec 02, 2015 34.37 34.80 33.67 33.75 1,995,472 -0.67(-1.95%)
Dec 01, 2015 34.71 35.00 34.37 34.42 3,783,852 -0.29(-0.84%)
Nov 30, 2015 34.48 34.76 34.26 34.71 3,009,280 +0.20(+0.59%)
Nov 27, 2015 34.35 34.60 34.03 34.51 639,698 +0.10(+0.31%)
Nov 25, 2015 34.67 34.40 34.40 34.40 2,034,200 -0.26(-0.75%)
Nov 24, 2015 34.24 34.69 33.97 34.66 2,067,576 +0.27(+0.79%)
Nov 23, 2015 34.70 35.02 34.33 34.39 1,697,250 -0.33(-0.95%)
Nov 20, 2015 34.40 34.89 34.33 34.72 1,919,890 +0.51(+1.51%)
Nov 19, 2015 34.15 34.27 33.80 34.21 1,441,826 +0.03(+0.07%)
Nov 18, 2015 33.17 34.22 33.11 34.18 1,738,358 +1.12(+3.37%)
Nov 17, 2015 33.23 33.44 32.87 33.06 1,250,006 -0.08(-0.23%)
Nov 16, 2015 32.90 33.26 32.70 33.14 1,377,292 +0.18(+0.55%)
Nov 13, 2015 32.76 33.12 32.46 32.96 1,320,808 +0.25(+0.76%)
Nov 12, 2015 33.84 33.90 32.70 32.71 1,862,234 -1.38(-4.05%)
Nov 11, 2015 33.97 34.15 33.78 34.09 1,065,246 +0.21(+0.60%)
Nov 10, 2015 33.43 33.90 33.04 33.88 1,665,104 +0.72(+2.16%)
Nov 09, 2015 33.90 33.90 33.10 33.17 2,359,486 -0.72(-2.12%)
Nov 06, 2015 33.71 34.03 33.30 33.89 1,185,514 -0.01(-0.01%)
Nov 05, 2015 33.76 33.99 33.52 33.90 1,407,490 +0.19(+0.55%)
Nov 04, 2015 33.94 34.10 33.58 33.71 1,776,466 -0.20(-0.59%)
Nov 03, 2015 35.03 35.10 33.88 33.91 2,000,842 -1.21(-3.45%)
Nov 02, 2015 34.28 35.24 34.26 35.12 2,558,832 +0.87(+2.54%)
Oct 30, 2015 33.82 34.67 33.67 34.25 2,921,088 +0.59(+1.75%)
Oct 29, 2015 33.54 34.06 33.17 33.66 1,750,340 -0.32(-0.94%)
Oct 28, 2015 33.76 34.05 33.53 33.98 1,762,088 +0.24(+0.70%)
Oct 27, 2015 33.62 33.84 33.29 33.74 1,552,054 -0.12(-0.37%)
Oct 26, 2015 33.81 34.15 33.80 33.87 2,042,296 -0.05(-0.13%)
Oct 23, 2015 34.35 34.54 33.89 33.92 2,521,150 -0.29(-0.86%)
Oct 22, 2015 33.34 34.23 33.15 34.21 3,120,978 +1.15(+3.48%)
Oct 21, 2015 33.50 33.71 33.03 33.06 2,290,888 -0.47(-1.40%)
Oct 20, 2015 33.30 33.80 33.22 33.53 2,503,714 +0.23(+0.69%)
Oct 19, 2015 33.29 33.47 33.12 33.30 1,509,176 -0.17(-0.51%)
Oct 16, 2015 33.33 33.48 33.07 33.47 2,290,428 +0.21(+0.63%)
Oct 15, 2015 33.19 33.37 32.53 33.26 2,353,162 +0.12(+0.36%)
Oct 14, 2015 33.01 33.33 32.83 33.14 2,496,806 +0.13(+0.39%)
Oct 13, 2015 33.15 33.48 32.94 33.01 1,594,320 -0.38(-1.14%)
Oct 12, 2015 33.19 33.53 32.97 33.39 1,118,204 +0.12(+0.36%)
Oct 09, 2015 33.59 33.60 32.99 33.27 1,399,228 +0.22(+0.67%)
Oct 08, 2015 32.19 33.14 32.01 33.05 1,309,358 +0.77(+2.39%)
Oct 07, 2015 31.54 32.37 31.54 32.28 1,973,484 +0.57(+1.81%)
Oct 06, 2015 32.47 32.49 31.65 31.70 1,945,588 -0.64(-1.99%)
Oct 05, 2015 32.28 32.49 32.03 32.35 1,668,322 +0.32(+1.00%)
Oct 02, 2015 31.20 32.04 31.01 32.03 1,813,842 +0.46(+1.46%)
Oct 01, 2015 31.20 31.70 31.02 31.57 2,245,252 +0.47(+1.51%)
Sep 30, 2015 30.60 31.16 30.60 31.10 2,075,308 +0.85(+2.81%)
Sep 29, 2015 30.35 30.57 30.15 30.25 1,998,234 -0.12(-0.41%)
Sep 28, 2015 31.33 31.33 30.28 30.38 2,240,714 -1.11(-3.51%)
Sep 25, 2015 31.66 31.67 31.08 31.48 3,075,844 +0.09(+0.29%)
Sep 24, 2015 31.50 31.67 31.09 31.39 2,687,322 -0.30(-0.93%)
Sep 23, 2015 32.52 32.52 31.55 31.68 1,938,740 -0.75(-2.33%)
Sep 22, 2015 33.08 33.25 32.40 32.44 2,998,684 -1.09(-3.24%)
Sep 21, 2015 33.67 34.10 33.35 33.53 1,958,282 +0.05(+0.13%)
Sep 18, 2015 33.28 33.69 33.05 33.48 3,144,476 -0.12(-0.36%)
Sep 17, 2015 33.88 34.12 33.54 33.60 1,207,914 -0.32(-0.93%)
Sep 16, 2015 33.56 34.02 33.35 33.92 1,440,082 +0.26(+0.77%)
Sep 15, 2015 33.02 33.70 32.81 33.65 1,398,326 +0.72(+2.20%)
Sep 14, 2015 33.26 33.26 32.87 32.93 1,464,188 -0.38(-1.13%)
Sep 11, 2015 33.19 33.42 32.99 33.30 1,543,052 -0.12(-0.36%)
Sep 10, 2015 33.44 33.88 33.29 33.42 2,137,280 +0.02(+0.07%)
Sep 09, 2015 33.72 33.95 33.34 33.40 1,889,172 -0.04(-0.12%)
Sep 08, 2015 32.53 33.47 32.34 33.44 2,234,746 +1.43(+4.48%)
Sep 04, 2015 32.66 32.01 32.01 32.01 2,975,600 -1.10(-3.32%)
Sep 03, 2015 32.67 33.24 32.46 33.10 2,349,318 +0.65(+2.02%)
Sep 02, 2015 32.60 32.64 31.93 32.45 1,883,320 +0.26(+0.79%)
Sep 01, 2015 32.24 32.64 32.05 32.20 2,778,432 -0.76(-2.31%)
Aug 31, 2015 33.10 33.21 32.82 32.96 1,726,284 -0.30(-0.92%)
Aug 28, 2015 32.76 33.28 32.53 33.26 2,131,966 +0.32(+0.97%)
Aug 27, 2015 32.26 33.10 32.10 32.94 4,716,594 +1.02(+3.18%)
Aug 26, 2015 32.50 32.59 31.51 31.92 4,192,588 +0.13(+0.41%)
Aug 25, 2015 33.15 33.15 31.80 31.80 2,791,410 -0.61(-1.87%)
Aug 24, 2015 30.55 33.08 28.98 32.40 3,922,502 -1.18(-3.51%)
Aug 21, 2015 34.04 34.25 33.56 33.58 2,439,664 -0.88(-2.55%)
Aug 20, 2015 35.04 35.04 34.42 34.46 1,592,204 -0.87(-2.45%)
Aug 19, 2015 35.56 35.60 35.01 35.33 1,125,084 -0.48(-1.34%)
Aug 18, 2015 35.54 35.90 35.54 35.80 826,614 -0.03(-0.07%)
Aug 17, 2015 35.65 35.83 35.28 35.83 1,031,916 -0.02(-0.07%)
Aug 14, 2015 35.18 35.96 35.13 35.85 1,458,620 +0.67(+1.92%)
Aug 13, 2015 36.68 36.68 34.72 35.18 1,297,240 +0.33(+0.96%)
Aug 12, 2015 34.86 34.97 34.47 34.85 1,419,026 -0.23(-0.66%)
Aug 11, 2015 35.03 35.30 34.96 35.08 1,102,678 -0.35(-1.00%)
Aug 10, 2015 34.83 35.46 34.69 35.43 2,102,404 +0.77(+2.22%)
Aug 07, 2015 34.65 34.72 34.30 34.66 2,377,368 +0.00(+0.00%)
Aug 06, 2015 34.16 34.80 34.13 34.66 2,730,424 +0.53(+1.55%)
Aug 05, 2015 34.26 34.29 33.72 34.13 4,400,322 +0.24(+0.69%)
Aug 04, 2015 33.65 34.03 33.60 33.90 1,861,256 +0.24(+0.73%)
Aug 03, 2015 33.67 34.49 33.53 33.65 3,193,802 -0.27(-0.80%)
Jul 31, 2015 34.87 35.09 33.89 33.92 2,702,860 -0.85(-2.44%)
Jul 30, 2015 34.22 34.90 33.60 34.77 2,764,404 +0.40(+1.16%)
Jul 29, 2015 33.85 34.46 33.68 34.37 1,490,462 +0.54(+1.61%)
Jul 28, 2015 33.56 33.97 33.38 33.83 1,319,696 +0.51(+1.52%)
Jul 27, 2015 33.46 33.49 33.11 33.32 1,319,914 -0.19(-0.55%)
Jul 24, 2015 33.67 34.08 33.38 33.51 1,852,390 -0.23(-0.68%)
Jul 23, 2015 34.34 34.34 33.69 33.74 1,439,786 -0.49(-1.43%)
Jul 22, 2015 34.37 34.79 34.14 34.22 1,723,000 -0.15(-0.44%)
Jul 21, 2015 34.89 34.90 34.32 34.38 1,581,748 -0.68(-1.94%)
Jul 20, 2015 35.63 35.83 35.01 35.05 1,803,382 -0.70(-1.96%)
Jul 17, 2015 36.01 36.14 35.65 35.76 1,332,116 -0.27(-0.76%)
Jul 16, 2015 35.95 36.08 35.83 36.03 1,058,926 +0.24(+0.67%)
Jul 15, 2015 35.34 35.92 35.09 35.79 1,685,952 +0.48(+1.35%)
Jul 14, 2015 35.29 35.42 35.08 35.31 1,767,076 +0.06(+0.18%)
Jul 13, 2015 35.26 35.35 35.06 35.25 2,225,430 +0.17(+0.50%)
Jul 10, 2015 35.31 35.37 35.05 35.08 1,586,362 +0.24(+0.69%)
Jul 09, 2015 35.10 35.26 34.77 34.83 2,741,962 +0.02(+0.06%)
Jul 08, 2015 35.53 35.72 34.80 34.81 2,889,044 -0.93(-2.59%)
Jul 07, 2015 35.38 35.96 35.24 35.74 1,588,228 +0.12(+0.32%)
Jul 06, 2015 35.48 35.88 35.36 35.62 1,465,400 -0.20(-0.56%)
Jul 02, 2015 36.03 35.83 35.83 35.83 1,137,400 +0.01(+0.01%)
Jul 01, 2015 35.51 36.04 35.45 35.82 1,406,444 +0.74(+2.12%)
Jun 30, 2015 35.70 35.92 35.06 35.08 1,569,540 -0.48(-1.36%)
Jun 29, 2015 36.03 36.26 35.49 35.56 1,636,090 -0.74(-2.04%)
Jun 26, 2015 36.27 36.40 35.60 36.30 4,241,682 +0.02(+0.07%)
Jun 25, 2015 36.28 36.33 35.99 36.28 1,480,544 +0.16(+0.43%)
Jun 24, 2015 36.15 36.27 36.01 36.12 2,389,984 -0.12(-0.32%)
Jun 23, 2015 36.28 36.46 36.10 36.24 1,164,034 +0.00(+0.00%)
Jun 22, 2015 36.28 36.33 35.96 36.24 1,079,002 +0.04(+0.11%)
Jun 19, 2015 35.99 36.54 35.95 36.20 1,439,236 +0.15(+0.42%)
Jun 18, 2015 35.91 36.14 35.59 36.04 1,054,006 +0.31(+0.87%)
Jun 17, 2015 35.80 35.83 35.38 35.74 1,703,020 +0.09(+0.25%)
Jun 16, 2015 35.65 35.79 35.58 35.65 1,282,918 -0.12(-0.35%)
Jun 15, 2015 35.74 35.97 35.50 35.77 1,787,022 -0.28(-0.78%)
Jun 12, 2015 36.28 36.39 35.67 36.05 2,743,432 -0.33(-0.91%)
Jun 11, 2015 36.01 36.46 36.01 36.38 1,653,132 +0.49(+1.37%)
Jun 10, 2015 35.71 36.01 35.65 35.89 1,879,442 +0.24(+0.67%)
Jun 09, 2015 35.72 35.80 35.60 35.65 2,619,156 -0.16(-0.45%)
Jun 08, 2015 35.49 35.91 35.41 35.81 3,521,804 +0.37(+1.04%)
Jun 05, 2015 35.07 35.53 34.88 35.44 1,554,374 +0.22(+0.61%)
Jun 04, 2015 35.35 35.59 35.11 35.22 2,575,530 -0.50(-1.39%)
Jun 03, 2015 35.58 35.80 35.38 35.72 2,028,546 +0.23(+0.63%)
Jun 02, 2015 35.68 35.68 35.38 35.49 1,666,164 -0.22(-0.62%)
Jun 01, 2015 35.58 35.85 35.40 35.72 1,903,130 +0.22(+0.62%)
May 29, 2015 35.84 35.94 35.48 35.49 2,714,372 -0.44(-1.21%)
May 28, 2015 36.07 36.11 35.74 35.93 1,856,696 -0.22(-0.62%)
May 27, 2015 35.88 36.21 35.81 36.15 1,606,298 +0.32(+0.89%)
May 26, 2015 36.19 36.30 35.74 35.83 2,066,124 -0.60(-1.65%)
May 22, 2015 36.20 36.44 36.44 36.44 1,843,200 +0.18(+0.50%)
May 21, 2015 36.51 36.55 36.12 36.26 1,642,648 -0.22(-0.59%)
May 20, 2015 36.72 36.83 36.40 36.47 1,569,304 -0.13(-0.37%)
May 19, 2015 36.91 36.99 36.54 36.60 1,168,990 -0.24(-0.64%)
May 18, 2015 36.44 36.90 36.30 36.84 2,834,468 +0.33(+0.92%)
May 15, 2015 36.09 36.62 36.09 36.51 3,164,290 +0.52(+1.45%)
May 14, 2015 35.98 36.13 35.61 35.99 1,723,346 +0.23(+0.64%)
May 13, 2015 35.74 36.03 35.61 35.76 2,309,082 +0.17(+0.49%)
May 12, 2015 35.73 35.90 35.40 35.58 2,304,894 -0.39(-1.08%)
May 11, 2015 36.13 36.17 35.85 35.97 1,744,880 -0.18(-0.50%)
May 08, 2015 36.11 36.17 35.87 36.15 4,256,840 +0.33(+0.91%)
May 07, 2015 35.97 36.12 35.65 35.83 2,922,554 -0.28(-0.78%)
May 06, 2015 36.55 36.65 35.87 36.10 2,254,596 -0.40(-1.08%)
May 05, 2015 37.43 37.43 36.50 36.50 2,435,336 -0.96(-2.55%)
May 04, 2015 37.36 37.62 37.22 37.46 2,966,084 +0.24(+0.63%)
May 01, 2015 36.79 37.29 36.36 37.22 5,659,904 +0.51(+1.40%)
Apr 30, 2015 36.35 36.88 35.60 36.71 4,118,236 -0.21(-0.58%)
Apr 29, 2015 36.97 37.20 36.83 36.92 2,138,736 -0.30(-0.81%)
Apr 28, 2015 37.21 37.43 36.98 37.22 3,111,144 -0.08(-0.23%)
Apr 27, 2015 37.45 37.46 37.17 37.30 2,925,958 +0.03(+0.07%)
Apr 24, 2015 36.42 37.35 36.33 37.28 2,312,014 +1.04(+2.88%)
Apr 23, 2015 35.94 36.30 35.90 36.24 1,059,798 +0.24(+0.68%)
Apr 22, 2015 36.04 36.04 35.81 35.99 1,972,284 -0.04(-0.11%)
Apr 21, 2015 36.05 36.15 35.88 36.03 1,722,700 -0.03(-0.07%)
Apr 20, 2015 35.91 36.22 35.91 36.05 1,280,388 +0.15(+0.43%)
Apr 17, 2015 35.67 36.17 35.39 35.90 2,622,646 +0.03(+0.07%)
Apr 16, 2015 36.06 36.17 35.82 35.88 1,858,500 -0.38(-1.06%)
Apr 15, 2015 36.58 36.64 36.24 36.26 2,535,570 -0.20(-0.53%)
Apr 14, 2015 36.25 36.46 36.00 36.46 1,781,150 +0.18(+0.48%)
Apr 13, 2015 36.13 36.35 35.95 36.28 1,899,200 +0.07(+0.19%)
Apr 10, 2015 35.79 36.22 35.55 36.21 2,219,652 +0.16(+0.44%)
Apr 09, 2015 36.28 36.44 35.81 36.05 1,566,800 -0.24(-0.65%)
Apr 08, 2015 35.70 36.29 35.52 36.28 1,435,622 +0.63(+1.77%)
Apr 07, 2015 36.03 36.08 35.50 35.65 2,152,536 -0.42(-1.15%)
Apr 06, 2015 34.93 36.17 34.92 36.07 2,457,052 +0.88(+2.50%)
Apr 02, 2015 35.15 35.19 35.19 35.19 1,105,600 +0.04(+0.11%)
Apr 01, 2015 35.40 35.41 34.90 35.15 1,683,340 -0.17(-0.48%)
Mar 31, 2015 35.26 35.54 35.17 35.32 1,610,768 -0.13(-0.37%)
Mar 30, 2015 35.00 35.49 34.83 35.45 1,077,696 +0.79(+2.26%)
Mar 27, 2015 34.95 34.96 34.58 34.67 1,891,594 -0.21(-0.60%)
Mar 26, 2015 35.00 35.07 34.47 34.88 2,030,246 -0.20(-0.56%)
Mar 25, 2015 35.73 35.74 35.03 35.07 2,029,520 -0.69(-1.92%)
Mar 24, 2015 35.78 35.98 35.43 35.76 2,696,866 -0.12(-0.33%)
Mar 23, 2015 35.60 36.10 35.34 35.88 2,193,464 +0.28(+0.77%)
Mar 20, 2015 35.49 35.66 35.08 35.60 1,676,582 +0.31(+0.89%)
Mar 19, 2015 35.20 35.33 34.96 35.28 1,864,676 -0.19(-0.54%)
Mar 18, 2015 34.76 35.57 34.65 35.47 2,311,486 +0.61(+1.75%)
Mar 17, 2015 35.00 35.20 34.67 34.87 1,017,168 -0.34(-0.97%)
Mar 16, 2015 34.68 35.22 34.62 35.21 2,103,798 +0.62(+1.79%)
Mar 13, 2015 34.90 35.06 34.42 34.58 1,741,050 -0.39(-1.10%)
Mar 12, 2015 34.29 35.06 34.29 34.97 1,724,716 +0.49(+1.41%)
Mar 11, 2015 35.10 35.17 34.48 34.49 3,670,180 -0.52(-1.50%)
Mar 10, 2015 34.95 35.17 34.78 35.01 1,804,038 -0.16(-0.45%)
Mar 09, 2015 35.35 35.38 35.03 35.17 2,615,066 -0.24(-0.68%)
Mar 06, 2015 35.30 35.44 35.17 35.41 2,107,750 -0.08(-0.24%)
Mar 05, 2015 35.78 35.86 35.25 35.49 1,915,522 -0.16(-0.43%)
Mar 04, 2015 35.95 36.09 35.55 35.65 2,078,310 -0.50(-1.38%)
Mar 03, 2015 36.13 36.28 35.96 36.15 1,799,620 -0.18(-0.50%)
Mar 02, 2015 35.95 36.34 35.86 36.33 2,672,416 +0.48(+1.32%)
Feb 27, 2015 36.10 36.28 35.85 35.85 2,324,476 -0.35(-0.98%)
Feb 26, 2015 36.28 36.39 35.94 36.21 1,874,182 +0.13(+0.36%)
Feb 25, 2015 36.25 36.38 35.95 36.08 2,430,876 -0.20(-0.55%)
Feb 24, 2015 36.79 36.79 36.08 36.28 4,080,636 -0.60(-1.61%)
Feb 23, 2015 36.32 36.91 36.04 36.88 3,321,450 +0.28(+0.77%)
Feb 20, 2015 36.64 36.70 36.00 36.60 6,567,402 -0.33(-0.89%)
Feb 19, 2015 38.04 38.26 36.87 36.92 9,574,788 -1.66(-4.29%)
Feb 18, 2015 37.20 38.60 36.88 38.58 5,424,652 +1.39(+3.72%)
Feb 17, 2015 37.08 37.34 36.34 37.20 2,798,236 -0.27(-0.72%)
Feb 13, 2015 36.97 37.47 37.47 37.47 3,523,200 +0.45(+1.20%)
Feb 12, 2015 36.29 37.06 36.23 37.02 3,537,508 +0.82(+2.27%)
Feb 11, 2015 36.03 36.33 35.83 36.20 3,355,486 +0.25(+0.70%)
Feb 10, 2015 35.48 36.03 35.42 35.95 3,538,714 +0.65(+1.83%)
Feb 09, 2015 34.94 35.36 34.88 35.30 3,112,896 +0.00(+0.00%)
Feb 06, 2015 35.53 35.80 34.94 35.30 3,987,636 -0.71(-1.97%)
Feb 05, 2015 35.49 36.75 34.37 36.01 10,971,592 +2.94(+8.89%)
Feb 04, 2015 32.59 33.27 32.59 33.08 2,711,260 +0.40(+1.22%)
Feb 03, 2015 32.26 32.79 32.26 32.67 1,955,422 +0.49(+1.52%)
Feb 02, 2015 31.93 32.19 31.42 32.19 1,428,320 +0.52(+1.64%)
Jan 30, 2015 31.68 32.08 31.35 31.67 2,013,592 -0.27(-0.85%)
Jan 29, 2015 31.77 32.04 31.57 31.93 1,459,874 +0.24(+0.76%)
Jan 28, 2015 32.08 32.28 31.69 31.70 1,352,986 -0.23(-0.72%)
Jan 27, 2015 31.66 32.12 31.54 31.92 1,189,934 -0.16(-0.48%)
Jan 26, 2015 32.17 32.17 31.76 32.08 1,471,954 +0.14(+0.44%)
Jan 23, 2015 32.93 32.93 31.91 31.94 1,622,760 -1.10(-3.33%)
Jan 22, 2015 32.92 33.16 32.69 33.04 1,241,590 +0.36(+1.10%)
Jan 21, 2015 32.26 32.74 32.26 32.68 1,276,658 +0.29(+0.90%)
Jan 20, 2015 32.22 32.50 31.92 32.39 2,413,156 -0.05(-0.14%)
Jan 16, 2015 32.51 32.72 32.33 32.44 1,840,808 -0.04(-0.14%)
Jan 15, 2015 32.75 32.89 32.46 32.48 823,030 -0.27(-0.82%)
Jan 14, 2015 32.42 32.77 32.28 32.75 907,424 +0.01(+0.05%)
Jan 13, 2015 33.06 33.65 32.45 32.74 1,804,204 -0.16(-0.49%)
Jan 12, 2015 33.09 33.22 32.71 32.90 1,915,610 -0.15(-0.44%)
Jan 09, 2015 33.85 33.92 33.01 33.04 1,890,510 -0.67(-1.97%)
Jan 08, 2015 33.38 33.97 33.38 33.71 1,989,272 +0.57(+1.72%)
Jan 07, 2015 32.92 33.20 32.75 33.13 1,341,130 +0.29(+0.88%)
Jan 06, 2015 32.86 33.35 32.41 32.85 1,984,958 -0.56(-1.69%)
Jan 05, 2015 33.87 34.00 33.26 33.41 1,794,906 -0.74(-2.18%)
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.