$65.22 -2.62 (%) Ball Corp - NYSE

Feb. 5, 2016 | 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
2/5/201667.3567.7564.7965.221,815,681
2/4/201666.6268.1466.2167.841,613,476
2/3/201665.6266.3164.8366.121,238,484
2/2/201666.5066.5265.3665.581,696,410
2/1/201666.4567.4265.8667.201,440,916
1/29/201666.6767.2165.7766.832,350,299
1/28/201662.9967.2962.9966.902,625,304
1/27/201667.4867.6365.7266.103,129,867
1/26/201667.0068.0966.7167.83828,174
1/25/201668.3368.7566.2166.631,729,972
1/22/201667.8068.8667.3868.761,298,129
1/21/201668.1968.8367.0367.061,457,419
1/20/201667.5769.2166.6768.601,941,432
1/19/201669.4570.3568.4069.342,341,351
1/15/201666.8669.1166.5068.972,240,248
1/14/201668.6269.1767.3168.821,549,230
1/13/201670.8870.9968.4668.641,740,385
1/12/201669.7871.0369.6970.592,221,620
1/11/201669.8970.3468.3169.162,788,033
1/8/201670.9170.9969.6569.781,286,389
1/7/201671.1471.4370.1770.361,444,594
1/6/201671.8972.6471.8172.271,452,703
1/5/201672.2373.0072.1172.961,117,662
1/4/201671.6172.1570.7472.111,171,789
12/31/201572.8973.3572.4472.73755,047
12/30/201573.6174.2473.2973.33852,574
12/29/201573.0473.8772.6173.82955,333
12/28/201572.2872.9371.9972.75726,798
12/24/201572.5072.8872.1272.54526,165
12/23/201571.5972.7171.1472.581,113,203
12/22/201570.4871.2669.6770.94745,880
12/21/201570.1870.5869.1970.33933,108
12/18/201570.2770.7269.5469.811,924,544
12/17/201571.7872.0070.3370.521,130,110
12/16/201571.6371.8970.5071.631,464,523
12/15/201571.3471.5070.5571.141,271,375
12/14/201571.2571.5270.2870.851,489,857
12/11/201570.7672.1770.2771.342,416,412
12/10/201569.6572.4769.3371.892,434,525
12/9/201568.1469.9367.5868.842,283,900
12/8/201568.0268.2666.5167.441,279,940
12/7/201569.1669.6368.1468.802,030,905
12/4/201567.9269.8567.8469.771,379,785
12/3/201568.4569.0267.4867.901,784,950
12/2/201568.7469.6067.3567.50997,736
12/1/201569.4270.0068.7468.841,891,926
11/30/201568.9669.5368.5369.421,504,640
11/27/201568.6969.2068.0569.01319,849
11/25/201569.3569.4568.3968.801,017,076
11/24/201568.4869.3867.9369.321,033,788
11/23/201569.4070.0468.6668.78848,625
11/20/201568.8069.7868.6569.44959,945
11/19/201568.3168.5467.6068.41720,913
11/18/201566.3568.4466.2368.36869,179
11/17/201566.4666.8865.7366.13625,003
11/16/201565.8066.5265.3966.28688,646
11/13/201565.5166.2564.9265.92660,404
11/12/201567.6867.8165.3965.42931,117
11/11/201567.9468.3167.5768.18532,623
11/10/201566.8667.7966.0867.77832,552
11/9/201567.8167.8166.1966.341,179,743
11/6/201567.4268.0766.6167.78592,757
11/5/201567.5367.9867.0467.79703,745
11/4/201567.8768.1967.1567.42888,233
11/3/201570.0670.1967.7667.821,000,421
11/2/201568.5570.4968.5170.241,279,416
10/30/201567.6469.3567.3368.501,460,544
10/29/201567.0968.1266.3567.32875,170
10/28/201567.5368.1167.0767.96881,044
10/27/201567.2567.6866.5967.49776,027
10/26/201567.6368.3167.6167.741,021,148
10/23/201568.7169.0867.7867.831,260,575
10/22/201566.6868.4666.3168.421,560,489
10/21/201567.0067.4266.0766.121,145,444
10/20/201566.6167.6366.4467.061,251,857
10/19/201566.5966.9366.2566.60754,588
10/16/201566.6566.9666.1466.941,145,214
10/15/201566.3866.7465.0766.521,176,581
10/14/201566.0166.6665.6566.281,248,403
10/13/201566.3066.9665.8866.02797,160
10/12/201566.3867.0765.9366.78559,102
10/9/201567.1867.2065.9766.54699,614
10/8/201564.3866.2864.0366.10654,679
10/7/201563.0764.7363.0764.56986,742
10/6/201564.9564.9963.3063.41972,794
10/5/201564.5664.9864.0764.70834,161
10/2/201562.3964.0962.0364.06906,921
10/1/201562.4163.4062.0463.141,122,626
9/30/201561.2062.3261.2062.201,037,654
9/29/201560.7061.1460.3060.50999,117
9/28/201562.6662.6660.5660.751,120,368
9/25/201563.3163.3562.1762.961,537,922
9/24/201563.0163.3362.1962.781,343,661
9/23/201565.0465.0463.1063.37969,370
9/22/201566.1666.5064.8064.881,499,342
9/21/201567.3468.2166.6967.05979,141
9/18/201566.5767.3866.1166.961,572,238
9/17/201567.7568.2367.0967.20603,957
9/16/201567.1268.0466.7067.83720,041
9/15/201566.0467.4065.6267.31699,163
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center