$68.61 +0.78 (%) Ball Corp - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BLL historical data

Date Open High Low Close Volume
12/19/201468.2868.7868.0868.611,112,485
12/18/201466.3067.8366.1767.83975,625
12/17/201465.1265.7264.5465.511,170,457
12/16/201465.4565.9564.9664.96782,985
12/15/201466.8266.8665.2965.471,148,956
12/12/201466.9367.2966.3866.46867,473
12/11/201467.7268.2267.1267.29875,179
12/10/201468.0868.9467.6067.67821,645
12/9/201467.6968.3367.3268.32979,271
12/8/201469.3669.4367.9668.04968,112
12/5/201469.6869.9569.1469.44885,645
12/4/201469.4970.5069.0669.811,976,175
12/3/201467.8569.7867.5369.491,917,874
12/2/201467.4867.9767.1767.801,283,711
12/1/201467.0567.8666.5767.391,492,822
11/28/201466.6067.6066.6067.07643,940
11/26/201465.7766.3565.5266.29706,603
11/25/201465.0065.9464.8165.61876,645
11/24/201464.8665.3264.8164.97852,269
11/21/201465.7165.8964.5464.711,203,193
11/20/201464.4464.9964.0964.841,124,629
11/19/201465.0065.0064.3664.50990,603
11/18/201464.4165.3864.4164.931,018,515
11/17/201464.0064.6364.0064.41771,069
11/14/201465.1065.2364.1364.241,117,894
11/13/201465.4566.0164.9265.161,638,400
11/12/201465.8465.9365.0265.55715,005
11/11/201465.8966.2865.5665.89671,925
11/10/201464.8165.9164.8165.90926,306
11/7/201464.8265.3664.8064.97819,189
11/6/201464.4865.0564.3664.69867,645
11/5/201464.2364.5664.1264.50884,994
11/4/201463.5364.3963.3963.931,594,324
11/3/201464.2364.5363.1363.391,998,162
10/31/201463.9264.5363.4564.431,867,244
10/30/201464.0464.9262.9063.302,292,938
10/29/201466.6067.0365.7166.592,528,461
10/28/201465.9166.5865.8366.581,096,059
10/27/201466.2566.5265.0965.511,376,653
10/24/201466.5067.0666.1466.75770,677
10/23/201467.4667.4666.2366.581,284,932
10/22/201468.1768.2266.8366.871,354,221
10/21/201466.1167.9165.9467.891,664,138
10/20/201465.1266.1165.0565.971,231,267
10/17/201464.2465.2864.2465.031,344,493
10/16/201463.2664.5763.2263.971,197,389
10/15/201462.6264.1562.1963.962,208,597
10/14/201462.2363.2661.8963.071,111,982
10/13/201462.4763.2961.7961.811,380,673
10/10/201462.9263.8262.5962.621,457,097
10/9/201463.5964.3562.8563.061,146,878
10/8/201462.5163.9062.1363.84816,756
10/7/201463.1263.2362.3762.41686,854
10/6/201463.2563.6562.8563.10536,609
10/3/201462.4963.2962.3563.12791,578
10/2/201461.9962.5861.7662.311,032,258
10/1/201463.0763.2661.9562.111,553,267
9/30/201464.1464.2763.1963.271,161,700
9/29/201463.1264.4562.8564.19937,283
9/26/201463.4463.6863.1463.37532,765
9/25/201463.4863.9063.2163.51752,252
9/24/201463.7764.2563.6363.97609,507
9/23/201464.4264.7363.8863.921,072,686
9/22/201464.4564.5864.2464.44885,319
9/19/201464.4064.6564.2764.381,404,099
9/18/201464.5164.6664.0064.20886,600
9/17/201465.4565.6864.1964.551,154,592
9/16/201465.6166.0465.4765.64760,062
9/15/201465.7065.9865.5265.66478,101
9/12/201466.0066.1165.5465.71813,271
9/11/201465.5066.1365.4266.09595,669
9/10/201465.6666.0165.4565.90603,975
9/9/201465.6765.8665.3665.67444,449
9/8/201466.1466.3965.5665.91684,505
9/5/201465.7666.3365.3566.33474,880
9/4/201466.2766.5365.8365.861,038,710
9/3/201465.4566.1065.2066.061,123,804
9/2/201464.7565.5764.4265.251,568,499
8/29/201463.8764.3963.7764.10671,769
8/28/201463.2763.9563.0263.67877,274
8/27/201463.6663.9663.4063.69657,014
8/26/201463.2563.6263.1463.50614,779
8/25/201463.4663.4862.9063.10559,096
8/22/201463.7663.7662.9363.20775,247
8/21/201463.3763.8963.1363.58722,034
8/20/201464.0664.1063.2263.24709,262
8/19/201464.0564.2063.8664.07543,281
8/18/201463.4263.8963.2963.85555,105
8/15/201463.0763.6062.7063.12942,670
8/14/201462.6763.1162.5562.94429,361
8/13/201463.0063.1662.4362.66571,767
8/12/201462.6862.8662.3762.79639,632
8/11/201462.5062.7962.3562.64548,763
8/8/201461.9362.3461.3762.25779,542
8/7/201462.5962.8062.1062.26764,025
8/6/201461.1862.3861.0462.23854,133
8/5/201461.7962.0561.2461.41697,527
8/4/201461.8762.1061.5461.95835,094
8/1/201461.2362.1160.9261.681,685,674
7/31/201462.3162.9560.7361.261,398,458
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center