$79.04 -0.30 (%) Ball Corp - New York Stock Exchange, Inc.

Sep. 26, 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
9/26/201679.1979.5278.9879.04739,877
9/23/201679.3079.8279.0579.34774,473
9/22/201679.4879.9479.4079.69924,236
9/21/201678.7079.1578.0879.091,202,481
9/20/201678.9679.0978.4678.60964,142
9/19/201678.9878.9878.1978.371,207,176
9/16/201678.1278.5477.5978.463,424,265
9/15/201677.0678.3576.6678.301,755,188
9/14/201677.0877.6176.7977.091,344,502
9/13/201677.3778.4476.9177.161,492,845
9/12/201677.4278.2477.3378.013,388,333
9/9/201679.6379.6477.8077.801,049,965
9/8/201680.5080.7780.0280.10658,845
9/7/201680.7480.9080.0580.651,070,801
9/6/201681.0181.1980.4780.981,288,539
9/2/201680.2680.6980.0480.66930,739
9/1/201679.3979.8978.7079.852,385,951
8/31/201678.5379.3378.3079.191,622,299
8/30/201678.5979.0378.4578.95855,159
8/29/201678.7479.3078.4378.941,244,199
8/26/201680.1480.1478.1878.691,323,497
8/25/201679.7680.1979.4379.82816,524
8/24/201680.3480.7079.6679.81724,908
8/23/201680.7080.7880.2780.53973,013
8/22/201680.1380.7080.0580.701,113,309
8/19/201679.8280.6579.2380.581,295,400
8/18/201680.3780.4779.8780.271,731,358
8/17/201680.2780.3579.7980.261,011,467
8/16/201680.4780.7580.1080.29995,659
8/15/201680.0880.9380.0880.741,387,396
8/12/201680.6581.0079.9480.301,042,392
8/11/201680.6480.8380.1880.561,052,281
8/10/201680.1880.7879.7080.191,446,810
8/9/201680.6181.2579.6480.072,054,003
8/8/201679.1380.4578.7180.203,351,020
8/5/201678.5179.4477.9279.153,312,515
8/4/201674.5778.7574.5778.517,239,975
8/3/201670.0870.3169.7770.101,650,352
8/2/201670.4770.7569.8270.051,253,641
8/1/201670.9471.0770.5070.701,352,513
7/29/201670.5770.9470.4370.671,319,370
7/28/201671.0571.2270.4870.921,101,296
7/27/201671.5871.7370.7871.151,078,664
7/26/201670.9271.5970.7971.471,346,676
7/25/201670.6671.1070.3071.061,158,033
7/22/201670.8571.0770.6070.761,050,269
7/21/201670.7271.5770.5870.932,285,718
7/20/201669.6370.6769.5770.541,301,404
7/19/201669.7469.8469.0569.771,965,951
7/18/201669.8969.9968.6869.932,807,891
7/15/201671.5071.8669.9670.033,073,897
7/14/201671.6271.6270.3971.305,010,345
7/13/201671.8271.9671.0671.332,781,084
7/12/201672.4072.4071.2671.282,883,311
7/11/201672.0072.0571.0671.701,531,441
7/8/201671.6871.9971.1571.622,455,413
7/7/201670.8671.6670.4370.822,993,804
7/6/201670.0970.5469.2570.337,347,672
7/5/201671.2471.4069.6770.053,063,507
7/1/201672.6373.2570.0471.414,614,918
6/30/201671.1972.3870.1972.298,599,118
6/29/201671.3071.6770.4171.397,195,471
6/28/201668.7770.7568.1070.604,031,177
6/27/201668.6168.8667.5168.342,793,369
6/24/201670.5271.8069.2769.413,088,435
6/23/201673.3773.9372.9073.531,234,645
6/22/201672.3372.5972.0072.492,436,741
6/21/201672.0172.5071.9471.991,483,485
6/20/201672.3572.9271.9472.061,830,481
6/17/201671.8871.8870.9571.461,758,587
6/16/201671.0971.9270.7671.861,717,334
6/15/201672.0072.1871.4172.012,182,035
6/14/201670.9972.0370.6171.932,360,299
6/13/201673.0973.2071.8872.021,396,256
6/10/201674.3874.3973.3873.68886,807
6/9/201674.3774.9774.0974.88745,069
6/8/201674.4775.0073.9974.96967,924
6/7/201674.5074.9474.1274.521,160,288
6/6/201674.2274.4473.9274.30916,981
6/3/201673.4074.4473.2174.241,230,621
6/2/201671.6973.7171.4373.681,539,419
6/1/201671.6572.0971.2071.921,315,148
5/31/201671.8472.3171.5472.301,551,479
5/27/201671.4972.2871.4972.27515,466
5/26/201672.2372.4071.5471.82649,268
5/25/201671.9072.6371.7572.09774,660
5/24/201671.5372.0671.1271.761,205,727
5/23/201671.5371.6870.9270.95703,216
5/20/201671.7772.0071.5171.77997,480
5/19/201671.0471.6070.4571.421,291,760
5/18/201671.4172.4870.8371.751,304,467
5/17/201673.0073.1071.5071.71780,699
5/16/201672.1573.3272.1573.11904,449
5/13/201672.5272.8072.0072.14962,553
5/12/201672.8173.3672.3572.84955,111
5/11/201672.3072.8271.9372.16730,959
5/10/201672.1072.6271.8772.161,963,178
5/9/201671.2672.4370.8772.021,546,198
5/6/201671.7772.0170.9771.44963,372
5/5/201672.0772.2271.7471.831,092,424
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center