Ball Corp $56.24

up +0.20


17/4/2014 06:40 PM  |  NYSE : BLL  
Industries : Consumer Non-durables / Packaging & Containers
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BLL historical data

Date Open High Low Close Volume
4/17/201456.1056.4555.9856.24846,857
4/16/201455.6356.1755.6256.04958,427
4/15/201454.0355.3553.8755.321,230,680
4/14/201453.9654.1653.6153.85765,703
4/11/201454.5654.8453.9053.94895,041
4/10/201455.2655.5254.6554.75806,677
4/9/201454.6255.2854.6255.17631,633
4/8/201454.4555.0254.2754.80698,527
4/7/201455.0155.1854.2654.40929,493
4/4/201455.6556.2954.9255.18910,615
4/3/201455.6155.6455.0955.29621,222
4/2/201454.9555.5054.6555.40770,885
4/1/201454.9755.0854.6255.06748,007
3/31/201454.1054.9053.9854.811,153,160
3/28/201453.7354.2153.5053.97526,879
3/27/201453.2153.6852.9053.60776,108
3/26/201453.7453.8953.2453.31837,545
3/25/201453.5953.9053.4053.57720,212
3/24/201454.1154.3053.2453.43834,113
3/21/201454.1154.3153.6154.042,101,690
3/20/201453.7654.0453.5953.73956,938
3/19/201454.6254.8353.7253.99873,986
3/18/201454.6454.8954.4554.59700,697
3/17/201454.2254.6154.1354.53703,150
3/14/201454.4854.8653.9754.031,776,650
3/13/201454.7555.1854.2754.551,195,600
3/12/201454.7455.0154.4154.571,036,200
3/11/201455.5855.6854.9455.081,113,840
3/10/201455.9856.1955.4655.53675,496
3/7/201456.1156.3355.8356.091,110,300
3/6/201456.0256.2455.7955.95632,830
3/5/201456.0056.0055.6255.76632,933
3/4/201455.8056.0055.5355.991,138,260
3/3/201454.9455.4054.7955.24713,503
2/28/201455.2955.8455.2755.56599,715
2/27/201454.8655.3054.7955.30731,199
2/26/201454.9055.2954.7854.95597,616
2/25/201454.8754.9854.5654.70644,625
2/24/201454.9255.3754.8354.88680,685
2/21/201454.8955.3654.6654.922,236,820
2/20/201454.8955.1154.4554.751,030,440
2/19/201454.6755.5654.6754.91880,060
2/18/201454.6055.1754.5554.871,234,970
2/14/201454.4354.8354.2954.631,611,780
2/13/201453.5654.8753.5054.481,105,550
2/12/201454.0454.3153.7253.851,363,080
2/11/201453.1354.1953.0453.94949,651
2/10/201452.6853.3452.6453.261,121,390
2/7/201451.9852.8751.8452.801,237,690
2/6/201451.6552.0251.3152.011,338,650
2/5/201450.9551.9550.2951.651,672,100
2/4/201451.3951.5650.2251.192,069,100
2/3/201451.3052.0451.1151.162,194,530
1/31/201450.9651.7750.7651.191,681,810
1/30/201451.8052.7450.7151.602,554,760
1/29/201447.8849.4447.7549.071,626,580
1/28/201448.5948.7248.1148.271,289,320
1/27/201448.7149.6648.4348.531,211,750
1/24/201449.6949.8148.5848.60831,657
1/23/201450.5950.7849.7750.01821,023
1/22/201450.7050.8150.4250.75662,728
1/21/201450.7350.8150.1850.56941,034
1/17/201451.1351.1450.4950.53667,695
1/16/201450.9750.9950.6650.96510,755
1/15/201451.2851.4350.8350.98597,537
1/14/201450.7851.2350.7851.21747,422
1/13/201451.7651.9050.7150.78873,548
1/10/201452.3352.3351.6751.93506,540
1/9/201452.2152.4551.8052.16678,806
1/8/201451.9652.2051.8052.04589,349
1/7/201451.5752.1251.5752.04654,815
1/6/201451.6551.8151.0851.46759,974
1/3/201451.4851.8851.4351.65429,885
1/2/201451.2551.6251.1351.41617,437
12/31/201351.7551.9751.3851.66710,538
12/30/201351.5451.8251.4051.79533,494
12/27/201351.5851.7751.3951.58379,753
12/26/201351.2651.6250.9651.50540,321
12/24/201350.8951.4150.8951.17249,174
12/23/201351.0951.1050.7150.89447,340
12/20/201350.8551.0650.5250.931,018,740
12/19/201351.0251.0850.4350.75891,966
12/18/201350.2051.2650.0251.181,206,940
12/17/201350.4950.6049.6850.12716,354
12/16/201349.9850.6449.8550.55743,425
12/13/201349.8950.2549.6249.91625,510
12/12/201349.8450.0649.6049.86598,245
12/11/201350.6050.6449.7449.87789,203
12/10/201350.1850.9050.1150.56978,229
12/9/201350.0450.4849.8950.36650,059
12/6/201349.8050.1949.5950.05652,220
12/5/201349.4749.7749.2649.33632,169
12/4/201349.6249.9549.3549.63910,686
12/3/201350.0950.1849.3749.721,017,320
12/2/201350.0150.6849.7450.20683,654
11/29/201350.5550.6149.9449.98514,289
11/27/201350.2850.6150.0750.42456,100
11/26/201350.2550.5449.9850.27836,069
11/25/201350.1950.4450.1050.20560,621
11/22/201350.3250.4649.8650.01835,952
Trading Center