BUCKEYE CELLULOSE $37.48

up +0.01


24/5/2013 04:24 PM  |  NYSE : BKI  |  Industries : Manufacturing / Pulp, Paper, and Paperboard Mills
Type:

BKI historical data

Date Open High Low Close Volume
5/24/2013 37.43 37.48 37.42 37.48 7711
5/23/2013 37.42 37.48 37.35 37.47 6786
5/22/2013 37.48 37.48 37.44 37.44 5553
5/21/2013 37.44 37.49 37.43 37.47 4062
5/20/2013 37.47 37.49 37.42 37.43 6642
5/17/2013 37.45 37.51 37.44 37.50 8073
5/16/2013 37.48 37.50 37.45 37.45 6371
5/15/2013 37.50 37.53 37.47 37.49 8502
5/14/2013 37.52 37.64 37.49 37.50 5372
5/13/2013 37.56 37.61 37.51 37.51 4482
5/10/2013 37.67 37.70 37.54 37.56 3263
5/9/2013 37.70 37.74 37.63 37.69 4972
5/8/2013 37.59 37.76 37.59 37.76 5140
5/7/2013 37.63 37.70 37.57 37.61 6619
5/6/2013 37.59 37.63 37.57 37.62 4462
5/3/2013 37.61 37.76 37.57 37.58 9548
5/2/2013 37.64 37.72 37.59 37.59 5173
5/1/2013 37.60 37.65 37.55 37.60 11783
4/30/2013 37.61 37.66 37.59 37.59 6166
4/29/2013 37.62 37.73 37.59 37.60 7489
4/26/2013 37.60 37.78 37.59 37.60 11694
4/25/2013 37.62 37.88 37.59 37.80 25577
4/24/2013 37.51 37.93 37.46 37.86 172758
4/23/2013 29.17 29.94 29.17 29.93 1460
4/22/2013 29.03 29.09 28.67 29.02 2084
4/19/2013 28.75 29.25 28.56 28.89 1666
4/18/2013 29.00 29.04 28.60 28.66 2148
4/17/2013 29.04 29.11 28.73 28.90 3277
4/16/2013 29.23 29.58 29.13 29.34 2676
4/15/2013 29.50 29.74 28.87 29.01 4237
4/12/2013 29.93 30.26 29.36 29.70 1743
4/11/2013 29.98 30.55 29.91 30.15 1924
4/10/2013 29.85 30.17 29.58 30.06 2030
4/9/2013 29.71 30.02 29.59 29.70 1794
4/8/2013 29.51 29.71 29.04 29.68 1471
4/5/2013 29.11 29.68 29.02 29.46 1879
4/4/2013 29.41 29.62 29.38 29.58 1490
4/3/2013 29.71 29.91 29.15 29.47 2356
4/2/2013 29.82 30.18 29.55 29.60 1864
4/1/2013 29.92 30.04 29.25 29.58 2648
3/28/2013 29.59 30.01 29.47 29.95 2196
3/27/2013 29.24 29.58 28.99 29.50 1718
3/26/2013 29.48 29.86 29.26 29.57 1427
3/25/2013 29.52 30.20 29.24 29.31 2516
3/22/2013 29.13 29.54 28.96 29.39 1727
3/21/2013 29.17 29.40 28.98 29.00 2308
3/20/2013 29.41 29.61 29.21 29.44 1216
3/19/2013 29.30 29.50 29.05 29.21 1449
3/18/2013 29.40 29.51 29.04 29.25 1581
3/15/2013 29.44 29.67 29.34 29.60 2941
3/14/2013 29.04 29.34 28.95 29.31 1951
3/13/2013 28.97 29.08 28.69 29.00 2497
3/12/2013 29.23 29.28 28.66 28.94 2604
3/11/2013 28.70 29.34 28.68 29.34 2890
3/8/2013 28.35 28.88 28.07 28.82 2198
3/7/2013 27.98 28.36 27.98 28.12 1926
3/6/2013 27.50 28.05 27.39 27.99 2624
3/5/2013 27.54 27.79 27.22 27.41 3076
3/4/2013 27.43 27.56 27.07 27.31 2167
3/1/2013 27.49 27.89 27.43 27.58 2999
2/28/2013 27.50 27.88 27.34 27.73 3575
2/27/2013 27.43 27.97 27.25 27.50 2813
2/26/2013 27.79 27.87 27.27 27.50 4305
2/25/2013 27.84 28.00 27.59 27.66 5619
2/22/2013 27.08 27.71 27.07 27.68 2896
2/21/2013 27.00 27.36 26.50 26.84 4527
2/20/2013 28.03 28.11 27.00 27.00 3048
2/19/2013 28.44 28.94 27.91 27.99 3183
2/15/2013 28.22 28.79 28.11 28.39 2763
2/14/2013 28.26 28.31 28.01 28.11 3763
2/13/2013 28.50 28.71 28.19 28.31 3338
2/12/2013 28.58 28.63 28.37 28.61 2182
2/11/2013 28.66 28.70 28.27 28.61 1397
2/8/2013 28.34 28.84 28.34 28.65 1871
2/7/2013 28.63 28.70 28.01 28.30 1959
2/6/2013 28.35 28.74 28.10 28.73 2295
2/5/2013 28.69 28.76 28.34 28.48 3013
2/4/2013 28.76 28.77 28.07 28.55 3846
2/1/2013 29.01 29.11 28.76 28.95 3120
1/31/2013 28.70 28.88 28.27 28.75 4107
1/30/2013 30.00 30.29 27.78 28.83 9947
1/29/2013 30.67 31.02 30.59 30.79 2345
1/28/2013 31.37 31.44 30.72 30.88 2342
1/25/2013 31.44 31.50 30.79 31.36 2320
1/24/2013 30.68 31.59 30.57 31.22 2754
1/23/2013 30.73 30.85 30.59 30.73 4177
1/22/2013 30.54 30.79 30.35 30.72 2124
1/18/2013 30.30 30.55 30.30 30.55 2005
1/17/2013 30.26 30.47 30.11 30.31 1447
1/16/2013 30.19 30.26 30.00 30.17 1601
1/15/2013 29.74 30.38 29.64 30.36 1764
1/14/2013 30.09 30.30 30.01 30.03 1718
1/11/2013 29.58 30.25 29.45 30.20 1951
1/10/2013 29.95 30.02 29.34 29.49 2029
1/9/2013 29.65 29.94 29.43 29.72 1840
1/8/2013 29.76 29.86 29.32 29.47 2324
1/7/2013 30.00 30.19 29.51 29.84 1470
1/4/2013 30.50 30.57 30.22 30.28 1174
1/3/2013 30.29 30.41 30.00 30.35 2505
1/2/2013 29.47 30.37 29.32 30.35 3857
Marketplace
Trading Center