BALL CORPORATION (NY: BLL)
68.61 USD  +0.78 (+1.15%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2009 39.46 41.00 38.44 40.29 0 +0.36(+0.90%)
Feb 26, 2009 40.47 40.96 39.83 39.93 1,246,740 +0.00(+0.00%)
Feb 25, 2009 39.64 40.84 39.37 39.93 1,246,871 -0.03(-0.08%)
Feb 24, 2009 38.81 40.29 38.39 39.96 1,219,360 +1.72(+4.50%)
Feb 23, 2009 40.39 40.72 38.09 38.24 1,665,096 -1.80(-4.50%)
Feb 21, 2009 39.05 40.53 38.99 40.04 0 +0.00(+0.00%)
Feb 20, 2009 39.05 40.53 38.99 40.04 1,651,084 +0.33(+0.83%)
Feb 19, 2009 40.40 40.46 39.42 39.71 1,706,274 -0.04(-0.10%)
Feb 18, 2009 40.41 40.67 39.41 39.75 1,613,214 -0.41(-1.02%)
Feb 17, 2009 40.50 40.82 40.04 40.16 1,555,954 -1.59(-3.81%)
Feb 14, 2009 41.82 42.53 41.66 41.75 0 +0.00(+0.00%)
Feb 13, 2009 41.82 42.53 41.66 41.75 1,105,335 -0.05(-0.12%)
Feb 12, 2009 39.72 41.92 39.67 41.80 1,795,253 +1.19(+2.93%)
Feb 11, 2009 40.82 41.30 40.03 40.61 1,563,127 +0.11(+0.27%)
Feb 10, 2009 41.22 42.06 39.84 40.50 1,379,985 -1.31(-3.13%)
Feb 09, 2009 41.00 42.04 40.60 41.81 1,054,725 +0.58(+1.41%)
Feb 06, 2009 40.39 41.63 40.39 41.23 1,544,495 +1.01(+2.51%)
Feb 05, 2009 39.50 40.73 38.92 40.22 1,160,604 +0.42(+1.06%)
Feb 04, 2009 39.20 40.42 39.13 39.80 1,374,155 +0.85(+2.18%)
Feb 03, 2009 39.01 39.40 38.62 38.95 2,370,317 +0.08(+0.21%)
Feb 02, 2009 37.93 39.05 37.65 38.87 1,863,610 +0.53(+1.38%)
Jan 30, 2009 40.25 40.25 37.80 38.34 0 -1.84(-4.58%)
Jan 29, 2009 39.55 40.93 39.24 40.18 1,306,160 +0.10(+0.25%)
Jan 28, 2009 40.01 40.73 39.47 40.08 1,274,843 +0.87(+2.22%)
Jan 27, 2009 38.82 39.42 38.29 39.21 720,623 +0.55(+1.42%)
Jan 26, 2009 38.73 39.56 38.08 38.66 1,108,684 +0.09(+0.23%)
Jan 24, 2009 37.46 39.25 37.42 38.57 0 +0.00(+0.00%)
Jan 23, 2009 37.46 39.25 37.42 38.57 940,927 +0.02(+0.05%)
Jan 22, 2009 38.48 39.10 37.71 38.55 1,164,938 -0.20(-0.52%)
Jan 21, 2009 36.98 38.92 36.76 38.75 1,414,028 +1.82(+4.93%)
Jan 20, 2009 39.04 39.20 36.71 36.93 1,727,323 -2.31(-5.89%)
Jan 16, 2009 39.53 39.61 38.24 39.24 1,386,048 +0.25(+0.64%)
Jan 15, 2009 38.58 39.25 37.44 38.99 1,313,317 +0.36(+0.93%)
Jan 14, 2009 39.71 40.20 38.47 38.63 1,236,674 -1.69(-4.19%)
Jan 13, 2009 40.45 41.27 39.98 40.32 952,957 -0.35(-0.86%)
Jan 12, 2009 40.81 40.99 40.01 40.67 1,269,806 -0.32(-0.78%)
Jan 10, 2009 42.14 42.15 40.84 40.99 0 +0.00(+0.00%)
Jan 09, 2009 42.14 42.15 40.84 40.99 744,909 -1.18(-2.80%)
Jan 08, 2009 41.17 42.23 41.00 42.17 797,789 +0.80(+1.93%)
Jan 07, 2009 42.43 42.43 40.95 41.37 991,241 -1.35(-3.16%)
Jan 06, 2009 43.10 43.47 42.43 42.72 830,778 +0.04(+0.09%)
Jan 05, 2009 42.32 43.14 42.02 42.68 990,284 -0.11(-0.26%)
Jan 02, 2009 42.24 42.98 41.49 42.79 0 +1.20(+2.89%)
Jan 01, 2009 40.99 42.14 40.99 41.59 0 +0.00(+0.00%)
Dec 31, 2008 40.99 42.14 40.99 41.59 728,296 +0.67(+1.64%)
Dec 30, 2008 40.55 41.10 40.14 40.92 940,130 +0.82(+2.04%)
Dec 29, 2008 40.00 40.24 39.20 40.10 1,152,865 -0.33(-0.82%)
Dec 26, 2008 39.88 40.72 39.65 40.43 294,598 +0.82(+2.07%)
Dec 24, 2008 39.35 39.96 39.23 39.61 352,019 +0.36(+0.92%)
Dec 23, 2008 40.15 40.47 38.84 39.25 941,686 -0.46(-1.16%)
Dec 22, 2008 41.10 41.19 38.66 39.71 1,249,548 -1.60(-3.87%)
Dec 20, 2008 41.37 42.49 40.75 41.31 0 +0.00(+0.00%)
Dec 19, 2008 41.37 42.49 40.75 41.31 1,063,053 -0.16(-0.39%)
Dec 18, 2008 41.19 42.36 41.02 41.47 840,726 -0.29(-0.69%)
Dec 17, 2008 40.67 42.32 40.65 41.76 881,352 +0.74(+1.80%)
Dec 16, 2008 39.73 41.20 39.32 41.02 1,293,443 +1.71(+4.35%)
Dec 15, 2008 40.50 40.56 39.05 39.31 1,383,625 -0.75(-1.87%)
Dec 13, 2008 38.14 40.43 37.42 40.06 0 +0.00(+0.00%)
Dec 12, 2008 38.14 40.43 37.42 40.06 0 +1.45(+3.76%)
Dec 11, 2008 39.05 40.65 38.11 38.61 1,328,311 +0.13(+0.34%)
Dec 10, 2008 37.05 38.70 37.03 38.48 1,129,421 +1.72(+4.68%)
Dec 09, 2008 37.45 38.01 36.61 36.76 812,766 -0.96(-2.55%)
Dec 08, 2008 36.00 38.43 36.00 37.72 1,268,373 +2.78(+7.96%)
Dec 06, 2008 33.06 35.13 32.05 34.94 0 +0.00(+0.00%)
Dec 05, 2008 33.06 35.13 32.05 34.94 986,282 +1.14(+3.37%)
Dec 04, 2008 34.55 35.37 33.15 33.80 862,064 -1.59(-4.49%)
Dec 03, 2008 34.29 35.55 33.70 35.39 977,595 +0.68(+1.96%)
Dec 02, 2008 33.80 34.78 33.50 34.71 763,703 +1.18(+3.52%)
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