$72.31 +0.64 (%) Ball Corp - NYSE

May. 27, 2015 | 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
5/26/201572.3872.6071.4971.671,033,062
5/22/201572.4073.0472.1472.87922,113
5/21/201573.0173.1072.2472.51821,324
5/20/201573.4473.6772.7972.94784,652
5/19/201573.8273.9773.0873.21584,495
5/18/201572.8873.7972.6173.681,417,234
5/15/201572.1873.2372.1873.011,582,145
5/14/201571.9672.2771.2271.97861,673
5/13/201571.4872.0571.2271.511,154,541
5/12/201571.4671.7970.8171.161,152,447
5/11/201572.2772.3471.6971.94872,440
5/8/201572.2272.3371.7472.302,128,420
5/7/201571.9572.2571.2971.651,461,277
5/6/201573.1073.3071.7472.211,127,298
5/5/201574.8674.8673.0073.001,217,668
5/4/201574.7275.2474.5074.911,483,042
5/1/201573.5974.5872.7274.442,829,952
4/30/201572.7173.7671.1973.412,059,118
4/29/201573.9574.3973.6673.841,069,368
4/28/201574.4174.8673.9774.441,555,572
4/27/201574.9074.9274.3574.611,462,979
4/24/201572.8374.6972.6674.561,156,007
4/23/201571.8872.6171.8072.47529,899
4/22/201572.0872.1171.6271.98986,142
4/21/201572.1172.3071.7572.06861,350
4/20/201571.8272.4571.8272.11640,194
4/17/201571.3572.3470.7871.801,311,323
4/16/201572.1372.3371.6471.75929,250
4/15/201573.1773.2872.4872.521,267,785
4/14/201572.5072.9272.0072.91890,575
4/13/201572.2772.6971.9072.56949,600
4/10/201571.5972.4471.1172.421,109,826
4/9/201572.5772.8871.6272.10783,400
4/8/201571.3972.5871.0472.57717,811
4/7/201572.0672.1670.9971.311,076,268
4/6/201569.8672.3469.8472.141,228,526
4/2/201570.3170.8770.0670.38552,784
4/1/201570.8070.8269.8170.30841,670
3/31/201570.5371.0870.3470.64805,384
3/30/201570.0070.9969.6770.90538,848
3/27/201569.8969.9269.1669.33945,797
3/26/201570.0070.0068.9569.751,015,123
3/25/201571.4671.4970.0670.141,014,760
3/24/201571.5571.9670.8671.511,348,433
3/23/201571.1972.1970.6871.751,096,732
3/20/201570.9971.3270.1771.20838,291
3/19/201570.3970.6769.9270.57932,338
3/18/201569.5371.1469.3170.951,155,743
3/17/201570.0070.4069.3569.73508,584
3/16/201569.3670.4469.2470.411,051,899
3/13/201569.8070.1268.8369.17870,525
3/12/201568.5870.1368.5869.94862,358
3/11/201570.2070.3368.9668.971,835,090
3/10/201569.8970.3469.5170.02902,019
3/9/201570.7170.7770.0670.341,307,533
3/6/201570.6070.8870.3370.821,053,875
3/5/201571.5771.7270.5070.99957,761
3/4/201571.9072.1871.1071.301,039,155
3/3/201572.2672.5771.9172.30899,810
3/2/201571.8972.6871.7272.661,336,208
2/27/201572.1972.5571.7071.711,162,238
2/26/201572.5772.7871.8872.42937,091
2/25/201572.5072.7571.8972.161,215,438
2/24/201573.5873.5872.1572.562,040,318
2/23/201572.6473.8272.0873.751,660,725
2/20/201573.2873.4072.0073.193,283,701
2/19/201576.0876.5273.7373.854,787,394
2/18/201574.4077.2073.7577.162,712,326
2/17/201574.1774.6872.6874.391,399,118
2/13/201573.9575.0073.6774.931,761,632
2/12/201572.5974.1372.4674.041,768,754
2/11/201572.0672.6571.6672.401,677,743
2/10/201570.9672.0770.8471.901,769,357
2/9/201569.8770.7269.7670.611,556,448
2/6/201571.0771.6069.8870.611,993,818
2/5/201570.9973.5068.7472.035,485,796
2/4/201565.1866.5465.1866.151,355,630
2/3/201564.5165.5864.5165.35977,711
2/2/201563.8664.3762.8464.37714,160
1/30/201563.3764.1662.7163.331,006,796
1/29/201563.5564.0863.1363.87729,937
1/28/201564.1764.5663.3863.39676,493
1/27/201563.3164.2563.0863.85594,967
1/26/201564.3364.3363.5364.16735,977
1/23/201565.8665.8663.8163.88811,380
1/22/201565.8566.3365.3766.08620,795
1/21/201564.5165.4864.5165.36638,329
1/20/201564.4565.0063.8364.781,206,578
1/16/201565.0365.4364.6564.87920,404
1/15/201565.6165.7864.9264.96411,515
1/14/201564.8465.5464.5765.50453,712
1/13/201566.1367.2964.9065.47902,102
1/12/201566.1866.4465.1565.79957,805
1/9/201567.6967.8466.0266.08945,255
1/8/201566.7767.9566.7767.41994,636
1/7/201565.8566.4065.5066.27670,565
1/6/201565.7266.7164.8265.69992,479
1/5/201567.7368.0066.5166.82897,453
1/2/201568.6069.0267.5068.31472,136
12/31/201469.5669.6068.1468.17480,281
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center