Ball Corp $64.55

down -1.09


17/9/2014 04:01 PM  |  NYSE : BLL  
Industries : Consumer Non-durables / Packaging & Containers
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BLL historical data

Date Open High Low Close Volume
9/17/201465.4565.6864.1964.551,154,592
9/16/201465.6166.0465.4765.64759,451
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
7/30/201462.5262.9162.1662.491,396,487
7/29/201462.8863.1662.4362.45461,933
7/28/201463.3063.3662.7662.91768,661
7/25/201463.6163.8463.1963.36525,813
7/24/201463.1264.0463.0363.83603,036
7/23/201463.2363.2762.5562.96792,762
7/22/201464.9064.9163.0163.211,338,320
7/21/201464.2364.7663.8164.60786,561
7/18/201463.5664.5863.5064.34727,015
7/17/201463.7664.2163.3663.48655,798
7/16/201464.1764.5563.9264.19739,535
7/15/201463.6764.1863.6764.14995,736
7/14/201463.3563.7863.2963.73567,217
7/11/201463.3663.3662.8563.07798,076
7/10/201462.7663.4262.6363.34730,961
7/9/201463.2863.5362.8163.44540,760
7/8/201462.8763.1462.6063.03859,453
7/7/201463.0063.0862.7362.86484,673
7/3/201462.8763.1062.6063.03523,804
7/2/201462.9363.3662.3562.67898,199
7/1/201462.8663.2962.4762.99766,505
6/30/201462.9363.1362.3062.68920,464
6/27/201462.1663.0062.1162.991,503,394
6/26/201462.0062.3361.6362.29512,353
6/25/201461.6762.7161.4962.22869,446
6/24/201461.5561.9861.1561.36602,361
6/23/201461.3561.7561.1061.73772,858
6/20/201461.3161.6161.1761.51909,087
6/19/201460.7661.2460.7661.23566,808
6/18/201460.6560.9960.1460.94547,920
6/17/201460.5561.0660.4260.82472,986
6/16/201460.7361.0660.3760.53665,900
6/13/201459.8760.9059.8360.87692,313
6/12/201460.8860.9960.3360.58601,958
6/11/201461.1561.2760.5460.92609,856
6/10/201461.3661.6661.0361.401,176,687
6/9/201461.0961.4260.9761.231,163,077
6/6/201460.9861.3460.9061.09695,678
6/5/201460.3561.0560.1661.02485,320
6/4/201460.9160.9860.4460.52758,818
6/3/201460.0161.0560.0161.031,453,990
6/2/201460.6260.6860.0760.081,147,082
5/30/201460.3160.6260.0460.36787,542
5/29/201460.1260.3759.6860.28841,673
5/28/201460.7061.2460.0860.101,112,873
5/27/201460.1760.6559.8660.47736,986
5/23/201460.0160.2159.9260.221,088,393
5/22/201459.9760.3359.8259.93852,635
5/21/201460.0260.3559.6659.97918,483
5/20/201460.2260.5059.9460.01727,682
5/19/201459.6560.5559.6360.39853,362
5/16/201459.3559.8459.0059.841,901,767
5/15/201459.6259.8059.0459.451,093,047
5/14/201459.0759.9858.8759.691,786,775
5/13/201458.9659.2058.5858.781,160,348
5/12/201458.7959.2558.6858.99972,544
5/9/201458.2258.6757.8658.641,139,953
5/8/201457.8758.2757.7058.121,031,317
5/7/201457.0657.9656.7757.861,305,746
5/6/201456.4157.1056.3256.82798,220
5/5/201455.5856.5255.5256.491,917,974
5/2/201457.0057.0055.5455.682,788,291
5/1/201456.9258.2056.7056.941,991,753
4/30/201456.0756.3155.8456.191,195,308
4/29/201456.4156.5555.9356.09681,590
4/28/201456.1656.9255.9556.191,429,003
Trading Center