Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 58.60 59.94 58.60 59.90 2,593,347 +0.49(+0.82%)
May 30, 2019 58.79 59.46 58.59 59.41 2,444,361 +0.53(+0.89%)
May 29, 2019 59.13 59.43 58.65 58.88 2,300,313 -0.68(-1.14%)
May 28, 2019 59.77 59.84 59.39 59.57 2,803,330 -0.15(-0.24%)
May 24, 2019 59.76 59.88 59.55 59.71 1,406,465 +0.29(+0.49%)
May 23, 2019 59.55 59.58 58.94 59.42 2,662,500 -0.44(-0.73%)
May 22, 2019 60.87 60.87 59.77 59.86 2,905,184 -0.88(-1.44%)
May 21, 2019 60.66 61.09 60.30 60.73 2,000,116 +0.35(+0.58%)
May 20, 2019 60.53 60.80 60.27 60.38 3,016,370 -0.52(-0.85%)
May 17, 2019 60.34 61.52 60.20 60.90 1,835,216 +0.00(+0.00%)
May 16, 2019 61.05 61.58 60.84 60.90 2,275,490 +0.06(+0.10%)
May 15, 2019 61.55 62.01 60.69 60.84 2,763,084 -0.91(-1.47%)
May 14, 2019 62.95 63.56 61.74 61.75 2,843,353 -0.94(-1.51%)
May 13, 2019 61.56 63.17 61.53 62.69 2,962,826 +0.10(+0.16%)
May 10, 2019 60.72 62.91 60.72 62.59 3,595,122 +1.89(+3.11%)
May 09, 2019 59.80 60.74 59.58 60.70 1,317,585 +0.41(+0.68%)
May 08, 2019 60.19 60.72 59.90 60.30 1,954,336 -0.02(-0.03%)
May 07, 2019 59.88 60.77 59.77 60.31 2,590,819 +0.02(+0.03%)
May 06, 2019 59.16 60.50 58.96 60.30 3,385,234 +0.40(+0.67%)
May 03, 2019 58.49 60.11 58.49 59.90 2,482,710 +1.50(+2.57%)
May 02, 2019 56.13 58.47 54.88 58.40 3,137,791 +1.29(+2.27%)
May 01, 2019 58.37 58.71 57.09 57.10 2,268,486 -1.24(-2.12%)
Apr 30, 2019 57.94 58.42 57.79 58.34 1,835,732 +0.30(+0.52%)
Apr 29, 2019 57.90 58.19 57.53 58.04 1,902,122 -0.07(-0.12%)
Apr 26, 2019 57.45 58.26 57.45 58.11 995,385 +0.72(+1.26%)
Apr 25, 2019 57.39 57.60 57.00 57.39 914,544 +0.06(+0.10%)
Apr 24, 2019 58.00 58.04 57.01 57.33 1,095,167 -0.58(-1.01%)
Apr 23, 2019 57.04 58.01 57.01 57.91 1,435,059 +0.77(+1.35%)
Apr 22, 2019 56.87 57.55 56.87 57.14 1,481,852 +0.19(+0.34%)
Apr 18, 2019 55.55 57.23 55.50 56.95 2,496,786 +1.42(+2.56%)
Apr 17, 2019 56.43 56.43 55.48 55.53 1,695,495 -0.50(-0.89%)
Apr 16, 2019 56.62 56.90 55.83 56.02 1,688,178 -0.76(-1.34%)
Apr 15, 2019 56.71 57.17 56.57 56.78 1,459,030 +0.30(+0.53%)
Apr 12, 2019 57.16 57.28 56.42 56.48 1,941,351 -0.57(-1.01%)
Apr 11, 2019 56.74 57.13 56.48 57.05 1,584,095 +0.36(+0.64%)
Apr 10, 2019 56.32 56.91 56.09 56.69 1,962,387 +0.59(+1.06%)
Apr 09, 2019 56.24 56.24 55.91 56.10 2,252,116 -0.55(-0.96%)
Apr 08, 2019 56.49 56.92 55.86 56.65 1,708,542 +0.09(+0.15%)
Apr 05, 2019 56.36 56.79 56.26 56.56 2,482,916 +0.11(+0.19%)
Apr 04, 2019 56.43 56.66 56.22 56.45 1,352,920 -0.02(-0.03%)
Apr 03, 2019 56.62 56.73 56.32 56.47 2,442,236 +0.04(+0.07%)
Apr 02, 2019 57.00 57.06 56.41 56.43 1,685,912 -0.41(-0.72%)
Apr 01, 2019 56.54 57.01 56.30 56.84 2,241,478 +0.53(+0.93%)
Mar 29, 2019 56.66 56.84 56.08 56.31 2,872,111 -0.08(-0.14%)
Mar 28, 2019 56.81 56.97 56.30 56.39 1,971,126 -0.24(-0.43%)
Mar 27, 2019 56.69 57.03 56.25 56.64 1,858,029 -0.06(-0.10%)
Mar 26, 2019 56.93 57.02 56.35 56.69 2,354,657 +0.14(+0.24%)
Mar 25, 2019 56.29 56.73 56.07 56.56 2,551,956 +0.17(+0.29%)
Mar 22, 2019 57.11 57.22 56.38 56.39 1,415,917 -0.88(-1.53%)
Mar 21, 2019 56.52 57.38 56.41 57.27 1,295,798 +0.70(+1.24%)
Mar 20, 2019 56.51 56.94 56.15 56.57 1,957,470 +0.06(+0.10%)
Mar 19, 2019 56.53 56.68 56.24 56.51 2,625,948 +0.18(+0.31%)
Mar 18, 2019 55.97 56.33 55.71 56.33 2,313,967 +0.37(+0.66%)
Mar 15, 2019 55.68 55.96 55.35 55.96 3,240,243 +0.22(+0.40%)
Mar 14, 2019 55.48 55.86 55.45 55.74 3,258,855 +0.16(+0.28%)
Mar 13, 2019 55.27 55.74 55.12 55.58 4,185,796 +0.47(+0.85%)
Mar 12, 2019 54.26 55.21 54.13 55.12 2,587,125 +1.00(+1.85%)
Mar 11, 2019 53.57 54.24 53.56 54.12 3,498,379 +0.57(+1.07%)
Mar 08, 2019 52.53 53.61 52.29 53.54 1,923,987 +0.32(+0.60%)
Mar 07, 2019 53.62 53.77 52.95 53.22 1,883,877 -0.72(-1.34%)
Mar 06, 2019 54.50 54.51 53.66 53.94 1,434,186 -0.53(-0.97%)
Mar 05, 2019 53.77 54.60 53.64 54.47 2,051,762 +0.69(+1.29%)
Mar 04, 2019 53.95 54.15 52.93 53.77 1,575,398 +0.04(+0.07%)
Mar 01, 2019 53.59 54.02 53.37 53.74 2,413,564 +0.42(+0.78%)
Feb 28, 2019 53.78 54.15 53.24 53.32 3,342,412 -0.60(-1.12%)
Feb 27, 2019 53.03 54.03 53.03 53.92 2,580,467 +0.81(+1.52%)
Feb 26, 2019 53.36 53.49 53.08 53.11 1,333,544 -0.20(-0.38%)
Feb 25, 2019 53.89 53.92 53.23 53.32 1,866,623 -0.37(-0.69%)
Feb 22, 2019 53.19 53.74 53.01 53.69 1,932,710 +0.76(+1.43%)
Feb 21, 2019 53.08 53.13 52.60 52.93 2,520,387 +0.08(+0.15%)
Feb 20, 2019 52.66 53.20 52.55 52.85 2,029,786 +0.33(+0.63%)
Feb 19, 2019 52.68 52.68 52.43 52.52 3,086,395 -0.07(-0.13%)
Feb 15, 2019 53.50 53.55 52.54 52.59 3,672,735 -0.80(-1.49%)
Feb 14, 2019 53.43 53.63 53.08 53.39 1,999,857 -0.24(-0.45%)
Feb 13, 2019 53.52 53.90 53.41 53.63 2,156,336 +0.29(+0.55%)
Feb 12, 2019 52.46 53.37 52.38 53.34 2,628,760 +1.02(+1.95%)
Feb 11, 2019 52.46 52.75 51.94 52.32 3,621,455 -0.05(-0.09%)
Feb 08, 2019 51.57 52.38 51.34 52.37 3,012,030 +0.62(+1.20%)
Feb 07, 2019 51.25 51.83 51.02 51.74 3,120,192 +0.05(+0.09%)
Feb 06, 2019 51.06 51.95 50.91 51.70 2,414,898 +0.20(+0.40%)
Feb 05, 2019 50.50 51.52 50.35 51.49 3,142,445 +0.99(+1.96%)
Feb 04, 2019 50.68 51.00 50.01 50.50 2,524,837 -0.05(-0.10%)
Feb 01, 2019 50.88 51.62 50.40 50.55 4,183,472 -0.24(-0.48%)
Jan 31, 2019 48.58 51.18 47.42 50.79 8,054,332 +1.07(+2.15%)
Jan 30, 2019 50.19 50.48 49.70 49.72 3,155,603 -0.14(-0.27%)
Jan 29, 2019 49.33 49.89 49.30 49.86 2,407,260 +0.51(+1.04%)
Jan 28, 2019 50.11 50.13 49.27 49.34 2,617,551 -0.93(-1.86%)
Jan 25, 2019 49.80 50.69 49.69 50.28 3,057,216 +0.86(+1.75%)
Jan 24, 2019 49.66 50.29 49.20 49.41 3,501,052 +0.08(+0.16%)
Jan 23, 2019 49.40 49.75 48.60 49.33 2,263,168 +0.06(+0.12%)
Jan 22, 2019 48.65 49.54 48.50 49.28 3,184,454 +0.45(+0.92%)
Jan 18, 2019 48.29 48.96 48.07 48.83 2,396,202 +0.74(+1.54%)
Jan 17, 2019 47.25 48.19 47.15 48.09 2,549,605 +1.03(+2.19%)
Jan 16, 2019 47.83 48.15 46.97 47.06 3,373,834 -0.84(-1.74%)
Jan 15, 2019 47.00 48.05 46.97 47.90 2,910,616 +0.81(+1.71%)
Jan 14, 2019 46.50 47.12 46.37 47.09 2,457,126 +0.34(+0.73%)
Jan 11, 2019 46.17 46.85 46.17 46.75 1,835,441 +0.46(+0.99%)
Jan 10, 2019 45.49 46.45 45.40 46.29 2,118,728 +0.54(+1.19%)
Jan 09, 2019 45.58 45.95 45.03 45.75 2,516,762 +0.17(+0.38%)
Jan 08, 2019 45.45 46.00 45.39 45.57 3,214,258 +0.46(+1.01%)
Jan 07, 2019 44.32 45.77 44.07 45.12 3,060,391 +0.83(+1.86%)
Jan 04, 2019 43.59 44.76 43.42 44.29 2,789,084 +1.29(+3.01%)
Jan 03, 2019 43.17 43.75 42.62 43.00 3,196,033 -0.40(-0.92%)
Jan 02, 2019 43.96 44.06 43.14 43.40 4,025,058 -1.27(-2.85%)
Dec 31, 2018 43.77 44.72 43.75 44.67 3,680,146 +1.15(+2.63%)
Dec 28, 2018 43.47 43.96 43.34 43.52 3,168,998 +0.34(+0.79%)
Dec 27, 2018 41.63 43.20 41.41 43.18 2,903,554 +0.93(+2.21%)
Dec 26, 2018 41.27 42.26 41.04 42.25 3,479,428 +1.11(+2.69%)
Dec 24, 2018 42.30 42.38 41.12 41.14 1,494,023 -1.23(-2.91%)
Dec 21, 2018 42.61 43.66 42.31 42.38 6,287,457 -0.51(-1.18%)
Dec 20, 2018 44.55 44.55 42.68 42.88 6,353,052 -1.68(-3.77%)
Dec 19, 2018 45.54 45.79 44.20 44.56 4,770,241 -0.88(-1.95%)
Dec 18, 2018 45.54 46.14 45.12 45.45 3,723,700 +0.13(+0.28%)
Dec 17, 2018 46.82 46.82 45.21 45.32 2,906,497 -1.32(-2.83%)
Dec 14, 2018 46.97 47.25 46.29 46.64 3,778,238 -0.51(-1.07%)
Dec 13, 2018 46.93 47.75 46.93 47.15 3,439,096 +0.33(+0.71%)
Dec 12, 2018 47.20 47.48 46.66 46.82 3,590,231 +0.35(+0.75%)
Dec 11, 2018 47.65 47.87 46.41 46.47 4,454,046 -0.46(-0.97%)
Dec 10, 2018 46.94 47.24 46.44 46.93 5,355,582 -0.09(-0.19%)
Dec 07, 2018 47.41 47.99 46.60 47.01 4,259,640 -0.32(-0.68%)
Dec 06, 2018 47.05 47.45 46.58 47.33 5,592,259 -0.30(-0.63%)
Dec 04, 2018 48.21 48.69 47.56 47.63 3,513,915 -0.74(-1.53%)
Dec 03, 2018 48.45 48.76 47.79 48.37 3,809,965 +0.66(+1.38%)
Nov 30, 2018 48.10 48.36 47.60 47.71 4,234,217 -0.35(-0.73%)
Nov 29, 2018 47.96 48.32 47.83 48.06 3,225,306 -0.02(-0.04%)
Nov 28, 2018 47.34 48.24 47.02 48.08 3,062,533 +0.90(+1.91%)
Nov 27, 2018 47.48 47.57 46.69 47.18 2,881,741 -0.43(-0.90%)
Nov 26, 2018 47.65 47.95 47.10 47.61 3,352,482 +0.22(+0.47%)
Nov 23, 2018 47.57 47.89 47.33 47.38 1,471,362 -0.43(-0.89%)
Nov 21, 2018 47.81 47.81 47.81 0 +0.25(+0.53%)
Nov 20, 2018 47.38 48.23 47.12 47.56 3,794,883 -0.45(-0.93%)
Nov 19, 2018 48.83 49.24 47.97 48.00 3,834,861 -0.96(-1.96%)
Nov 16, 2018 48.60 49.43 48.46 48.96 8,077,436 +0.12(+0.24%)
Nov 15, 2018 47.20 48.91 47.18 48.85 4,861,765 +1.28(+2.69%)
Nov 14, 2018 47.82 48.38 47.37 47.57 3,046,995 -0.04(-0.08%)
Nov 13, 2018 46.90 47.93 46.90 47.61 3,510,032 +0.79(+1.68%)
Nov 12, 2018 47.28 47.69 46.72 46.82 3,219,137 -0.38(-0.80%)
Nov 09, 2018 47.12 47.56 46.84 47.20 4,252,883 -0.04(-0.08%)
Nov 08, 2018 47.30 47.68 47.11 47.24 2,420,658 -0.12(-0.25%)
Nov 07, 2018 46.78 47.36 46.48 47.35 2,759,335 +0.95(+2.05%)
Nov 06, 2018 46.04 46.44 45.82 46.40 2,734,465 +0.44(+0.95%)
Nov 05, 2018 45.95 46.46 45.76 45.97 3,247,485 +0.05(+0.11%)
Nov 02, 2018 46.17 47.00 45.21 45.92 4,654,811 -0.25(-0.55%)
Nov 01, 2018 44.46 46.54 43.15 46.17 6,429,511 +2.73(+6.29%)
Oct 31, 2018 43.92 44.13 43.19 43.44 3,512,378 -0.16(-0.38%)
Oct 30, 2018 42.51 43.69 42.47 43.60 2,966,087 +1.07(+2.51%)
Oct 29, 2018 42.63 43.45 42.02 42.54 3,417,694 +0.47(+1.11%)
Oct 26, 2018 41.66 42.34 41.22 42.07 3,611,779 +0.07(+0.16%)
Oct 25, 2018 42.63 42.75 41.92 42.00 4,706,564 -0.32(-0.76%)
Oct 24, 2018 43.54 43.83 42.30 42.32 3,396,017 -1.42(-3.24%)
Oct 23, 2018 43.27 44.05 42.87 43.74 2,413,505 -0.02(-0.04%)
Oct 22, 2018 44.64 44.75 43.74 43.76 3,174,879 -0.78(-1.74%)
Oct 19, 2018 45.01 45.01 44.23 44.53 3,309,792 -0.26(-0.58%)
Oct 18, 2018 44.30 45.46 44.25 44.79 4,530,564 +0.00(+0.00%)
Oct 17, 2018 44.70 45.02 44.45 44.79 3,030,500 +0.10(+0.22%)
Oct 16, 2018 43.60 44.75 43.49 44.70 3,042,508 +1.45(+3.36%)
Oct 15, 2018 42.73 43.47 42.64 43.24 2,808,797 +0.43(+1.00%)
Oct 12, 2018 42.57 43.05 42.31 42.82 4,193,785 +0.63(+1.49%)
Oct 11, 2018 42.56 43.04 42.11 42.19 6,033,715 -0.34(-0.80%)
Oct 10, 2018 44.24 44.25 42.45 42.53 4,661,303 -1.80(-4.07%)
Oct 09, 2018 44.77 44.83 44.30 44.33 4,396,200 -0.61(-1.36%)
Oct 08, 2018 44.60 45.27 44.47 44.94 3,260,691 +0.41(+0.91%)
Oct 05, 2018 44.36 44.78 44.22 44.53 5,801,599 +0.12(+0.26%)
Oct 04, 2018 43.90 44.43 43.76 44.42 3,863,144 +0.48(+1.08%)
Oct 03, 2018 43.42 44.21 43.39 43.94 4,150,081 +0.84(+1.96%)
Oct 02, 2018 42.55 43.34 42.44 43.10 1,817,462 +0.55(+1.30%)
Oct 01, 2018 42.94 42.94 42.42 42.55 2,356,226 -0.11(-0.25%)
Sep 28, 2018 42.74 42.96 42.51 42.65 2,246,442 -0.15(-0.34%)
Sep 27, 2018 42.90 43.25 42.79 42.80 1,683,984 -0.16(-0.36%)
Sep 26, 2018 42.92 43.30 42.68 42.95 2,231,304 +0.08(+0.18%)
Sep 25, 2018 43.50 43.59 42.80 42.87 3,372,678 -0.62(-1.43%)
Sep 24, 2018 43.24 43.59 42.95 43.50 2,721,219 +0.28(+0.65%)
Sep 21, 2018 43.04 43.40 42.93 43.21 4,142,732 +0.17(+0.41%)
Sep 20, 2018 43.23 43.23 42.93 43.04 3,940,821 +0.16(+0.36%)
Sep 19, 2018 43.48 43.55 42.87 42.88 3,475,629 -0.67(-1.54%)
Sep 18, 2018 42.89 43.83 42.87 43.55 3,884,848 +0.76(+1.77%)
Sep 17, 2018 42.84 42.98 42.59 42.80 3,053,403 +0.00(+0.00%)
Sep 14, 2018 42.55 43.01 42.36 42.80 3,266,165 +0.32(+0.75%)
Sep 13, 2018 42.11 42.62 42.00 42.48 2,499,796 +0.59(+1.41%)
Sep 12, 2018 41.52 42.16 41.42 41.89 2,405,975 +0.40(+0.96%)
Sep 11, 2018 41.69 41.72 41.13 41.49 2,495,782 -0.38(-0.90%)
Sep 10, 2018 41.31 41.95 41.27 41.87 2,244,619 +0.74(+1.79%)
Sep 07, 2018 40.73 41.32 40.71 41.13 2,192,192 +0.27(+0.66%)
Sep 06, 2018 40.84 41.08 40.59 40.86 2,659,623 +0.18(+0.45%)
Sep 05, 2018 40.10 40.76 40.09 40.67 2,393,473 +0.51(+1.28%)
Sep 04, 2018 40.38 40.48 40.08 40.16 2,561,627 -0.45(-1.10%)
Aug 31, 2018 40.61 40.61 40.61 0 +0.14(+0.34%)
Aug 30, 2018 40.33 40.60 40.33 40.47 2,329,330 +0.00(+0.00%)
Aug 29, 2018 40.41 40.71 40.30 40.47 1,823,560 +0.16(+0.41%)
Aug 28, 2018 40.48 40.78 40.24 40.31 1,620,283 -0.17(-0.43%)
Aug 27, 2018 39.85 40.68 39.85 40.48 2,577,010 +0.74(+1.85%)
Aug 24, 2018 39.53 39.85 39.39 39.74 1,465,169 +0.40(+1.01%)
Aug 23, 2018 39.25 39.44 39.07 39.35 1,530,009 +0.02(+0.05%)
Aug 22, 2018 39.79 39.81 39.16 39.33 1,548,373 -0.40(-1.00%)
Aug 21, 2018 39.64 39.95 39.58 39.73 2,032,590 +0.15(+0.37%)
Aug 20, 2018 39.47 39.78 39.31 39.58 3,191,930 +0.25(+0.64%)
Aug 17, 2018 38.91 39.45 38.68 39.33 5,325,042 +0.35(+0.89%)
Aug 16, 2018 38.99 39.22 38.90 38.98 2,037,451 +0.18(+0.47%)
Aug 15, 2018 38.21 38.88 38.12 38.80 2,988,990 +0.40(+1.03%)
Aug 14, 2018 38.46 38.67 38.19 38.40 3,199,825 +0.05(+0.13%)
Aug 13, 2018 39.02 39.23 38.22 38.35 5,510,770 -0.65(-1.66%)
Aug 10, 2018 39.67 39.71 38.96 39.00 2,813,928 -0.90(-2.25%)
Aug 09, 2018 40.04 40.49 39.86 39.90 3,583,927 -0.20(-0.51%)
Aug 08, 2018 40.27 40.31 40.06 40.10 1,518,662 -0.27(-0.67%)
Aug 07, 2018 40.06 40.56 40.06 40.37 2,623,722 +0.28(+0.70%)
Aug 06, 2018 39.87 40.52 39.85 40.09 3,235,333 +0.03(+0.07%)
Aug 03, 2018 39.09 40.22 39.09 40.06 3,771,995 +0.86(+2.20%)
Aug 02, 2018 37.43 39.48 36.76 39.20 4,152,582 +1.16(+3.05%)
Aug 01, 2018 37.66 38.30 37.55 38.04 5,391,036 +0.35(+0.92%)
Jul 31, 2018 37.43 37.71 37.24 37.69 2,922,146 +0.38(+1.01%)
Jul 30, 2018 37.54 37.68 37.18 37.32 2,441,050 -0.18(-0.49%)
Jul 27, 2018 37.46 37.74 37.32 37.50 1,421,024 +0.21(+0.57%)
Jul 26, 2018 37.38 36.80 37.29 2,157,462 +0.42(+1.13%)
Jul 25, 2018 36.73 36.99 36.53 36.87 2,016,928 -0.01(-0.03%)
Jul 24, 2018 36.75 37.27 36.74 36.88 1,774,970 +0.24(+0.66%)
Jul 23, 2018 36.36 36.77 36.19 36.64 1,576,588 +0.28(+0.77%)
Jul 20, 2018 36.99 36.99 36.34 36.36 2,445,763 -0.66(-1.78%)
Jul 19, 2018 36.75 37.29 36.38 37.02 2,693,815 +0.18(+0.50%)
Jul 18, 2018 36.98 37.09 36.53 36.83 1,918,239 -0.16(-0.44%)
Jul 17, 2018 36.09 37.12 36.09 37.00 2,019,302 +0.81(+2.25%)
Jul 16, 2018 36.45 36.48 36.03 36.19 2,777,920 -0.20(-0.56%)
Jul 13, 2018 36.46 36.53 36.26 36.39 2,460,725 -0.24(-0.66%)
Jul 12, 2018 36.71 36.92 36.61 36.63 2,689,555 +0.11(+0.29%)
Jul 11, 2018 36.08 36.58 36.08 36.52 2,805,767 +0.11(+0.29%)
Jul 10, 2018 36.06 36.60 35.89 36.42 3,513,075 +0.57(+1.59%)
Jul 09, 2018 35.82 36.22 35.72 35.85 2,983,809 +0.18(+0.52%)
Jul 06, 2018 35.22 35.76 35.11 35.66 2,198,759 +0.41(+1.15%)
Jul 05, 2018 35.01 35.28 34.64 35.26 2,813,958 +0.33(+0.94%)
Jul 03, 2018 34.93 34.93 34.93 0 +0.34(+0.98%)
Jul 02, 2018 33.93 34.59 33.93 34.59 1,759,776 +0.20(+0.59%)
Jun 29, 2018 34.19 34.68 34.12 34.39 2,452,936 +0.29(+0.85%)
Jun 28, 2018 34.04 34.14 33.57 34.10 2,069,780 -0.01(-0.03%)
Jun 27, 2018 34.54 34.82 34.09 34.11 2,609,329 -0.46(-1.34%)
Jun 26, 2018 34.79 34.79 34.46 34.57 3,325,252 -0.17(-0.50%)
Jun 25, 2018 34.58 34.82 34.31 34.74 3,625,499 +0.01(+0.03%)
Jun 22, 2018 34.98 35.13 34.31 34.73 8,526,273 +0.61(+1.79%)
Jun 21, 2018 34.58 34.58 33.98 34.12 3,931,462 -0.43(-1.23%)
Jun 20, 2018 34.94 35.01 34.51 34.55 4,939,208 -0.24(-0.69%)
Jun 19, 2018 35.25 35.46 34.61 34.79 4,167,122 -0.74(-2.10%)
Jun 18, 2018 35.32 35.70 35.07 35.54 4,029,041 +0.09(+0.25%)
Jun 15, 2018 35.67 35.15 35.45 5,370,157 -0.22(-0.62%)
Jun 14, 2018 35.99 36.10 35.59 35.67 3,218,613 -0.22(-0.62%)
Jun 13, 2018 36.71 36.74 35.88 35.90 2,100,518 -0.69(-1.88%)
Jun 12, 2018 36.57 36.74 36.46 36.58 2,067,444 +0.01(+0.03%)
Jun 11, 2018 36.35 36.71 36.34 36.57 2,420,567 +0.20(+0.56%)
Jun 08, 2018 36.01 36.53 35.90 36.37 3,015,795 +0.26(+0.72%)
Jun 07, 2018 35.60 36.15 35.52 36.11 2,743,451 +0.58(+1.63%)
Jun 06, 2018 35.53 2,962,295 +0.08(+0.22%)
Jun 05, 2018 35.63 35.90 35.39 35.45 2,687,809 -0.15(-0.43%)
Jun 04, 2018 35.60 35.75 35.47 35.60 2,480,350 +0.05(+0.14%)
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.