Ball Corp $62.91

down -0.45


28/7/2014 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
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
4/25/201455.4555.9855.2355.95958,247
4/24/201455.7355.8355.2755.40630,899
4/23/201455.4755.7655.0055.47951,485
4/22/201456.1956.3353.7055.611,545,758
4/21/201456.1856.2455.8856.11657,825
4/17/201456.1056.4555.9856.24846,857
4/16/201455.6356.1755.6256.04958,427
4/15/201454.0355.3553.8755.321,230,679
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
3/31/201454.1054.9053.9854.811,153,156
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
3/21/201454.1154.3153.6154.042,101,694
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
3/13/201454.7555.1854.2754.551,195,602
3/12/201454.7455.0154.4154.571,036,203
3/11/201455.5855.6854.9455.081,113,843
3/10/201455.9856.1955.4655.53675,496
3/7/201456.1156.3355.8356.091,110,302
3/6/201456.0256.2455.7955.95632,830
Trading Center