BALL CORP $45.54

down -0.12


23/5/2013 02:23 PM  |  NYSE : BLL  |  Industries : Manufacturing / Boiler, Tank, and Shipping Container Manufacturing
Type:

BLL historical data

Date Open High Low Close Volume
5/22/2013 46.17 46.50 45.56 45.66 10820
5/21/2013 46.06 46.60 45.99 46.29 16018
5/20/2013 45.73 46.16 45.73 46.06 7872
5/17/2013 45.54 45.93 45.46 45.75 25337
5/16/2013 45.32 45.69 45.20 45.26 16183
5/15/2013 45.50 45.73 45.27 45.57 14252
5/14/2013 45.56 45.93 45.51 45.66 12013
5/13/2013 45.69 45.87 45.49 45.60 12273
5/10/2013 45.99 46.20 45.68 45.97 12529
5/9/2013 45.47 45.96 45.31 45.89 12134
5/8/2013 45.29 45.62 45.25 45.42 8476
5/7/2013 45.29 45.67 45.12 45.49 9705
5/6/2013 45.11 45.46 45.11 45.40 11681
5/3/2013 45.28 46.10 45.17 45.34 13335
5/2/2013 44.74 45.29 44.74 44.95 8951
5/1/2013 44.13 44.80 44.13 44.69 14582
4/30/2013 44.41 44.55 43.87 44.12 18756
4/29/2013 44.03 44.70 43.72 44.46 17079
4/26/2013 44.95 45.08 43.80 44.03 22320
4/25/2013 44.70 46.27 44.24 45.09 40925
4/24/2013 47.19 47.61 47.16 47.34 5799
4/23/2013 46.89 47.09 46.56 46.98 4839
4/22/2013 46.54 46.87 46.13 46.72 4581
4/19/2013 46.11 46.63 46.06 46.43 7894
4/18/2013 46.84 46.99 45.85 45.95 6682
4/17/2013 46.64 46.75 45.87 46.58 8512
4/16/2013 46.62 47.28 46.36 46.93 9784
4/15/2013 47.33 47.38 46.31 46.39 9704
4/12/2013 48.00 48.29 47.40 47.89 6260
4/11/2013 48.21 48.50 48.09 48.13 7510
4/10/2013 47.62 48.17 47.55 48.17 6589
4/9/2013 47.29 47.62 47.14 47.42 5998
4/8/2013 47.00 47.28 46.66 47.27 6232
4/5/2013 46.74 47.06 46.48 46.99 6824
4/4/2013 47.05 47.25 46.90 47.14 5682
4/3/2013 47.96 48.07 46.70 46.97 8271
4/2/2013 47.38 48.03 47.32 48.01 9502
4/1/2013 47.48 47.69 47.08 47.30 4142
3/28/2013 47.33 47.63 47.13 47.58 8194
3/27/2013 46.21 47.40 46.00 47.34 10206
3/26/2013 46.26 46.49 45.97 46.48 6774
3/25/2013 46.00 46.27 45.91 46.07 6091
3/22/2013 45.93 46.03 45.53 45.87 7123
3/21/2013 45.97 46.26 45.82 45.85 7719
3/20/2013 46.20 46.37 46.02 46.21 6676
3/19/2013 45.96 46.16 45.61 45.99 9275
3/18/2013 45.55 46.06 45.53 45.81 7608
3/15/2013 45.95 46.16 45.74 46.01 15720
3/14/2013 45.90 46.04 45.63 46.02 9078
3/13/2013 45.14 45.82 44.83 45.78 13228
3/12/2013 45.07 45.14 44.77 45.09 5625
3/11/2013 44.75 45.08 44.52 45.04 7493
3/8/2013 44.64 44.87 44.56 44.85 7529
3/7/2013 44.38 44.66 44.38 44.46 6424
3/6/2013 44.47 44.59 44.14 44.27 7368
3/5/2013 44.12 44.42 43.95 44.19 6440
3/4/2013 44.07 44.15 43.68 43.99 9107
3/1/2013 44.34 44.34 43.91 44.22 8915
2/28/2013 44.27 44.72 44.24 44.41 10404
2/27/2013 43.65 44.46 43.43 44.31 7321
2/26/2013 43.60 43.89 43.26 43.81 7019
2/25/2013 44.62 44.72 43.46 43.46 7527
2/22/2013 44.27 44.56 43.96 44.34 12037
2/21/2013 44.33 44.40 43.96 44.06 9488
2/20/2013 45.02 45.21 44.50 44.53 9668
2/19/2013 45.58 45.66 45.00 45.09 10584
2/15/2013 45.62 46.07 45.32 45.54 13617
2/14/2013 45.06 45.32 45.01 45.21 9141
2/13/2013 45.19 45.21 44.75 45.20 8342
2/12/2013 45.29 45.32 44.89 44.89 9894
2/11/2013 45.34 45.35 44.69 45.14 9340
2/8/2013 45.27 45.52 45.18 45.36 6211
2/7/2013 45.41 45.80 45.17 45.21 6800
2/6/2013 45.33 45.49 45.03 45.33 8249
2/5/2013 45.14 45.62 45.11 45.54 8379
2/4/2013 45.36 45.47 44.78 44.95 9906
2/1/2013 44.72 45.72 44.40 45.59 20515
1/31/2013 45.15 45.65 44.24 44.52 16666
1/30/2013 46.33 46.62 45.92 45.93 10474
1/29/2013 46.13 46.25 45.97 46.22 11346
1/28/2013 46.62 46.62 46.07 46.10 6289
1/25/2013 46.68 46.68 46.39 46.61 5561
1/24/2013 46.59 46.89 46.33 46.52 8292
1/23/2013 46.45 46.76 46.29 46.52 5481
1/22/2013 46.65 46.99 46.43 46.54 7038
1/18/2013 46.19 46.70 46.09 46.65 8330
1/17/2013 45.59 46.52 45.52 46.31 8077
1/16/2013 45.62 45.70 45.23 45.51 6687
1/15/2013 45.34 45.85 45.23 45.77 5776
1/14/2013 45.39 45.89 45.26 45.59 7297
1/11/2013 45.65 45.67 45.24 45.40 5241
1/10/2013 45.65 45.77 45.39 45.61 5876
1/9/2013 45.56 45.91 45.44 45.61 6207
1/8/2013 45.48 45.73 45.10 45.41 11041
1/7/2013 46.30 46.42 46.06 46.09 5595
1/4/2013 46.59 46.59 46.18 46.50 8098
1/3/2013 46.10 46.55 45.97 46.44 12394
1/2/2013 45.42 46.07 45.33 46.05 9517
12/31/2012 44.15 44.76 44.05 44.75 7123
12/28/2012 44.35 44.52 44.11 44.29 5760
Marketplace
Trading Center