$72.45 +0.74 (%) Ball Corp - NYSE

Mar. 2, 2015 | 03:30 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BLL historical data

Date Open High Low Close Volume
2/27/201572.1972.5571.7071.711,162,238
2/26/201572.5772.7871.8872.42937,091
2/25/201572.5072.7571.8972.161,215,438
2/24/201573.5873.5872.1572.562,040,318
2/23/201572.6473.8272.0873.751,660,725
2/20/201573.2873.4072.0073.193,283,701
2/19/201576.0876.5273.7373.854,787,394
2/18/201574.4077.2073.7577.162,712,326
2/17/201574.1774.6872.6874.391,399,118
2/13/201573.9575.0073.6774.931,761,632
2/12/201572.5974.1372.4674.041,768,754
2/11/201572.0672.6571.6672.401,677,743
2/10/201570.9672.0770.8471.901,769,357
2/9/201569.8770.7269.7670.611,556,448
2/6/201571.0771.6069.8870.611,993,818
2/5/201570.9973.5068.7472.035,485,796
2/4/201565.1866.5465.1866.151,355,630
2/3/201564.5165.5864.5165.35977,711
2/2/201563.8664.3762.8464.37714,160
1/30/201563.3764.1662.7163.331,006,796
1/29/201563.5564.0863.1363.87729,937
1/28/201564.1764.5663.3863.39676,493
1/27/201563.3164.2563.0863.85594,967
1/26/201564.3364.3363.5364.16735,977
1/23/201565.8665.8663.8163.88811,380
1/22/201565.8566.3365.3766.08620,795
1/21/201564.5165.4864.5165.36638,329
1/20/201564.4565.0063.8364.781,206,578
1/16/201565.0365.4364.6564.87920,404
1/15/201565.6165.7864.9264.96411,515
1/14/201564.8465.5464.5765.50453,712
1/13/201566.1367.2964.9065.47902,102
1/12/201566.1866.4465.1565.79957,805
1/9/201567.6967.8466.0266.08945,255
1/8/201566.7767.9566.7767.41994,636
1/7/201565.8566.4065.5066.27670,565
1/6/201565.7266.7164.8265.69992,479
1/5/201567.7368.0066.5166.82897,453
1/2/201568.6069.0267.5068.31472,136
12/31/201469.5669.6068.1468.17480,281
12/30/201470.2070.3569.4669.49442,948
12/29/201469.4070.3869.1570.15469,561
12/26/201469.7570.1269.4969.50290,150
12/24/201469.7869.9469.4469.70182,540
12/23/201469.3370.2369.3369.84610,013
12/22/201468.6369.2368.6369.20455,273
12/19/201468.2868.7868.0868.611,112,485
12/18/201466.3067.8366.1767.83975,625
12/17/201465.1265.7264.5465.511,170,457
12/16/201465.4565.9564.9664.96782,985
12/15/201466.8266.8665.2965.471,148,956
12/12/201466.9367.2966.3866.46867,473
12/11/201467.7268.2267.1267.29875,179
12/10/201468.0868.9467.6067.67821,645
12/9/201467.6968.3367.3268.32979,271
12/8/201469.3669.4367.9668.04968,112
12/5/201469.6869.9569.1469.44885,645
12/4/201469.4970.5069.0669.811,976,175
12/3/201467.8569.7867.5369.491,917,874
12/2/201467.4867.9767.1767.801,283,711
12/1/201467.0567.8666.5767.391,492,822
11/28/201466.6067.6066.6067.07643,940
11/26/201465.7766.3565.5266.29706,603
11/25/201465.0065.9464.8165.61876,645
11/24/201464.8665.3264.8164.97852,269
11/21/201465.7165.8964.5464.711,203,193
11/20/201464.4464.9964.0964.841,124,629
11/19/201465.0065.0064.3664.50990,603
11/18/201464.4165.3864.4164.931,018,515
11/17/201464.0064.6364.0064.41771,069
11/14/201465.1065.2364.1364.241,117,894
11/13/201465.4566.0164.9265.161,638,400
11/12/201465.8465.9365.0265.55715,005
11/11/201465.8966.2865.5665.89671,925
11/10/201464.8165.9164.8165.90926,306
11/7/201464.8265.3664.8064.97819,189
11/6/201464.4865.0564.3664.69867,645
11/5/201464.2364.5664.1264.50884,994
11/4/201463.5364.3963.3963.931,594,324
11/3/201464.2364.5363.1363.391,998,162
10/31/201463.9264.5363.4564.431,867,244
10/30/201464.0464.9262.9063.302,292,938
10/29/201466.6067.0365.7166.592,528,461
10/28/201465.9166.5865.8366.581,096,059
10/27/201466.2566.5265.0965.511,376,653
10/24/201466.5067.0666.1466.75770,677
10/23/201467.4667.4666.2366.581,284,932
10/22/201468.1768.2266.8366.871,354,221
10/21/201466.1167.9165.9467.891,664,138
10/20/201465.1266.1165.0565.971,231,267
10/17/201464.2465.2864.2465.031,344,493
10/16/201463.2664.5763.2263.971,197,389
10/15/201462.6264.1562.1963.962,208,597
10/14/201462.2363.2661.8963.071,111,982
10/13/201462.4763.2961.7961.811,380,673
10/10/201462.9263.8262.5962.621,457,097
10/9/201463.5964.3562.8563.061,146,878
10/8/201462.5163.9062.1363.84816,756
10/7/201463.1263.2362.3762.41686,854
10/6/201463.2563.6562.8563.10536,609
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center