$70.76 -0.17 (%) Ball Corp - New York Stock Exchange, Inc.

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BLL historical data

Date Open High Low Close Volume
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
5/4/201670.9272.1270.8572.041,417,747
5/3/201672.3072.3570.6071.551,594,813
5/2/201671.3772.3371.2272.052,465,095
4/29/201672.4672.7770.7771.382,644,668
4/28/201673.1974.3271.8672.933,341,663
4/27/201675.2075.2374.3274.861,753,683
4/26/201674.9275.1774.3475.061,314,723
4/25/201676.0776.6974.6074.702,169,093
4/22/201675.1476.3074.8675.841,314,251
4/21/201675.2075.4674.2975.161,218,049
4/20/201674.8975.6874.5375.33887,214
4/19/201674.7575.4074.6074.991,667,987
4/18/201671.8874.6671.8874.632,226,384
4/15/201671.8372.4371.5772.281,361,113
4/14/201671.4371.9271.2371.85977,559
4/13/201671.5071.9470.4371.871,218,129
4/12/201670.6271.3370.2671.15954,663
4/11/201670.9371.2870.0070.471,288,474
4/8/201671.1271.1370.3270.801,326,121
4/7/201670.8871.3370.3370.641,932,672
4/6/201670.5171.3470.4071.291,265,755
4/5/201670.2870.8669.2470.511,480,929
4/4/201671.4571.9270.4770.60812,893
4/1/201671.0871.7270.3171.611,339,284
3/31/201671.6471.9371.0771.291,346,924
3/30/201671.3671.4070.5370.90538,154
3/29/201670.3171.0969.9971.01539,897
3/28/201670.5170.6769.8470.36544,012
3/24/201670.1170.5469.5770.24650,975
3/23/201670.5771.1570.3370.48825,400
3/22/201669.6070.9469.5670.521,535,673
3/21/201670.2070.2969.5069.891,241,739
3/18/201671.8571.9170.3170.374,119,751
3/17/201669.8471.9869.8471.591,324,976
3/16/201668.3969.8968.2969.67861,602
3/15/201668.0669.2567.8668.581,155,483
3/14/201668.7269.5868.3468.771,610,425
3/11/201667.8969.2867.3769.022,303,375
3/10/201666.8267.5366.4167.181,105,710
3/9/201667.1367.9867.1367.50904,398
3/8/201666.7067.8266.6067.421,163,450
3/7/201667.7568.0966.8367.261,530,520
3/4/201668.4968.6567.8168.181,054,321
3/3/201667.7568.8067.7068.69904,819
3/2/201667.6168.6967.3668.071,175,394
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center