BALL CORPORATION (NY: BLL)
65.66 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 15, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2013 51.66 51.66 51.66 0 -0.13(-0.25%)
Dec 30, 2013 51.54 51.82 51.40 51.79 533,494 +0.21(+0.41%)
Dec 27, 2013 51.58 51.77 51.39 51.58 379,753 +0.08(+0.16%)
Dec 26, 2013 51.26 51.62 50.96 51.50 537,028 +0.33(+0.64%)
Dec 24, 2013 50.89 51.41 50.89 51.17 249,174 +0.28(+0.55%)
Dec 23, 2013 51.09 51.10 50.71 50.89 445,680 -0.04(-0.08%)
Dec 20, 2013 50.85 51.06 50.52 50.93 1,018,738 +0.18(+0.35%)
Dec 19, 2013 51.02 51.08 50.43 50.75 891,966 -0.43(-0.84%)
Dec 18, 2013 50.20 51.26 50.02 51.18 1,206,945 +1.06(+2.11%)
Dec 17, 2013 50.49 50.60 49.68 50.12 715,947 -0.43(-0.85%)
Dec 16, 2013 49.98 50.64 49.85 50.55 743,425 +0.64(+1.28%)
Dec 13, 2013 49.89 50.25 49.62 49.91 625,510 +0.05(+0.10%)
Dec 12, 2013 49.84 50.06 49.60 49.86 598,245 -0.01(-0.02%)
Dec 11, 2013 50.60 50.64 49.74 49.87 789,203 -0.69(-1.36%)
Dec 10, 2013 50.18 50.90 50.11 50.56 978,229 +0.20(+0.40%)
Dec 09, 2013 50.04 50.48 49.89 50.36 650,059 +0.31(+0.62%)
Dec 06, 2013 49.80 50.19 49.59 50.05 652,220 +0.72(+1.46%)
Dec 05, 2013 49.47 49.77 49.26 49.33 631,773 -0.30(-0.60%)
Dec 04, 2013 49.62 49.95 49.35 49.63 910,686 -0.09(-0.18%)
Dec 03, 2013 50.09 50.18 49.37 49.72 1,016,791 -0.48(-0.96%)
Dec 02, 2013 50.01 50.68 49.74 50.20 683,654 +0.22(+0.44%)
Nov 29, 2013 50.55 50.61 49.94 49.98 514,289 -0.44(-0.87%)
Nov 27, 2013 50.28 50.61 50.07 50.42 456,100 +0.15(+0.30%)
Nov 26, 2013 50.25 50.54 49.98 50.27 824,147 +0.07(+0.14%)
Nov 25, 2013 50.19 50.44 50.10 50.20 560,621 +0.19(+0.38%)
Nov 22, 2013 50.32 50.46 49.85 50.01 835,952 -0.31(-0.62%)
Nov 21, 2013 50.01 50.51 49.97 50.32 617,299 +0.46(+0.92%)
Nov 20, 2013 50.51 50.71 49.82 49.86 776,859 -0.65(-1.29%)
Nov 19, 2013 50.33 50.69 50.21 50.51 519,141 +0.19(+0.38%)
Nov 18, 2013 50.16 50.65 50.04 50.32 620,555 +0.15(+0.30%)
Nov 15, 2013 50.20 50.42 49.74 50.17 1,254,243 +0.63(+1.27%)
Nov 14, 2013 49.68 49.75 49.31 49.54 771,878 +0.07(+0.14%)
Nov 13, 2013 49.08 49.47 48.84 49.47 1,232,972 +0.13(+0.26%)
Nov 12, 2013 49.64 49.69 49.15 49.34 842,306 -0.38(-0.76%)
Nov 11, 2013 49.54 49.91 49.39 49.72 653,466 +0.22(+0.44%)
Nov 08, 2013 49.37 49.78 49.32 49.50 880,599 +0.14(+0.28%)
Nov 07, 2013 50.02 50.35 49.32 49.36 944,290 -0.68(-1.36%)
Nov 06, 2013 49.69 50.20 49.59 50.04 1,197,393 +0.46(+0.93%)
Nov 05, 2013 49.47 49.79 48.98 49.58 952,020 +0.10(+0.20%)
Nov 04, 2013 49.06 49.55 48.92 49.48 855,911 +0.60(+1.23%)
Nov 01, 2013 48.93 49.24 48.59 48.88 1,044,356 -0.01(-0.02%)
Oct 31, 2013 48.55 49.19 48.36 48.89 1,442,037 +0.34(+0.70%)
Oct 30, 2013 48.97 49.16 48.45 48.55 1,218,480 -0.31(-0.63%)
Oct 29, 2013 48.87 49.01 48.79 48.86 787,423 +0.09(+0.18%)
Oct 28, 2013 48.62 48.90 48.42 48.77 979,595 +0.17(+0.35%)
Oct 25, 2013 47.96 48.76 47.93 48.60 1,206,932 +0.74(+1.55%)
Oct 24, 2013 47.00 47.99 46.88 47.86 1,567,445 +1.85(+4.02%)
Oct 23, 2013 46.18 46.30 45.27 46.01 1,756,878 -0.57(-1.22%)
Oct 22, 2013 46.22 46.74 46.16 46.58 497,252 +0.55(+1.19%)
Oct 21, 2013 46.14 46.34 45.79 46.03 366,522 -0.14(-0.30%)
Oct 18, 2013 46.23 46.24 45.76 46.17 575,246 +0.14(+0.30%)
Oct 17, 2013 45.16 46.07 45.06 46.03 1,273,971 +0.81(+1.79%)
Oct 16, 2013 45.07 45.23 44.78 45.22 1,038,786 +0.44(+0.98%)
Oct 15, 2013 45.38 45.52 44.78 44.78 1,185,614 -0.79(-1.73%)
Oct 14, 2013 45.25 45.63 45.02 45.57 742,970 +0.09(+0.20%)
Oct 11, 2013 44.84 45.50 44.64 45.48 1,069,116 +0.72(+1.61%)
Oct 10, 2013 45.02 45.34 44.51 44.76 2,069,131 +0.12(+0.27%)
Oct 09, 2013 44.70 44.89 44.29 44.64 877,608 -0.02(-0.04%)
Oct 08, 2013 44.69 45.04 44.58 44.66 1,016,655 -0.23(-0.51%)
Oct 07, 2013 44.82 45.14 44.57 44.89 508,457 -0.30(-0.66%)
Oct 04, 2013 44.88 45.31 44.67 45.19 780,938 +0.29(+0.65%)
Oct 03, 2013 45.50 45.53 44.50 44.90 954,375 -0.59(-1.30%)
Oct 02, 2013 45.18 45.60 44.88 45.49 1,317,557 +0.07(+0.15%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here