BALL CORPORATION (NY: BLL)
65.25 USD  +1.15 (+1.79%)
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 2, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2011 36.19 36.37 35.97 36.10 1,151,718 +0.00(+0.00%)
Feb 25, 2011 36.16 36.23 35.89 36.10 668,912 +0.10(+0.28%)
Feb 24, 2011 35.79 36.42 35.63 36.00 1,329,882 +0.11(+0.31%)
Feb 23, 2011 35.84 36.28 35.50 35.89 1,387,261 +0.07(+0.20%)
Feb 22, 2011 36.73 36.98 35.79 35.82 1,143,083 -1.18(-3.19%)
Feb 18, 2011 36.98 37.06 36.73 37.00 1,016,736 +0.10(+0.27%)
Feb 17, 2011 36.81 36.97 36.72 36.90 1,071,609 +0.07(+0.19%)
Feb 16, 2011 37.09 37.43 36.82 36.83 1,201,696 -36.90(-50.05%)
Feb 15, 2011 73.78 74.07 73.55 73.73 523,009 -0.15(-0.20%)
Feb 14, 2011 73.95 74.23 73.74 73.88 460,246 -0.17(-0.23%)
Feb 11, 2011 74.04 74.40 73.76 74.05 585,809 -0.08(-0.11%)
Feb 10, 2011 73.32 74.42 73.17 74.13 614,257 +0.33(+0.45%)
Feb 09, 2011 73.41 73.80 72.99 73.80 422,797 +0.25(+0.34%)
Feb 08, 2011 73.63 73.69 73.17 73.55 395,296 +0.08(+0.11%)
Feb 07, 2011 74.00 74.03 73.06 73.47 536,789 -0.25(-0.34%)
Feb 04, 2011 74.11 74.11 73.00 73.72 500,854 -0.23(-0.31%)
Feb 03, 2011 73.02 74.05 72.85 73.95 822,712 +0.74(+1.01%)
Feb 02, 2011 72.01 73.70 71.95 73.21 972,738 +0.71(+0.98%)
Feb 01, 2011 71.45 72.58 71.45 72.50 856,299 +1.37(+1.93%)
Jan 31, 2011 72.07 72.07 71.04 71.13 1,004,771 +0.21(+0.30%)
Jan 28, 2011 72.84 73.67 70.72 70.92 1,020,952 -1.44(-1.99%)
Jan 27, 2011 72.45 73.29 71.27 72.36 1,155,721 +0.69(+0.96%)
Jan 26, 2011 70.33 71.92 69.17 71.67 2,328,096 +1.62(+2.31%)
Jan 25, 2011 70.14 70.14 69.45 70.05 765,787 +0.06(+0.09%)
Jan 24, 2011 69.56 70.30 69.49 69.99 747,769 +0.45(+0.65%)
Jan 21, 2011 69.89 69.89 69.46 69.54 940,552 +0.34(+0.49%)
Jan 20, 2011 69.53 69.87 68.95 69.20 650,249 -0.44(-0.63%)
Jan 19, 2011 69.14 70.15 69.13 69.64 878,593 -1.30(-1.83%)
Jan 18, 2011 70.01 71.10 69.80 70.94 710,393 +1.13(+1.62%)
Jan 14, 2011 70.65 70.85 69.72 69.81 760,214 -0.92(-1.30%)
Jan 13, 2011 69.98 70.74 69.81 70.73 566,701 +0.69(+0.99%)
Jan 12, 2011 69.49 70.07 69.49 70.04 465,348 +0.72(+1.04%)
Jan 11, 2011 68.99 69.36 68.50 69.32 698,138 +0.54(+0.79%)
Jan 10, 2011 69.41 69.68 68.56 68.78 826,606 -1.30(-1.86%)
Jan 07, 2011 70.86 71.05 69.93 70.08 723,535 +0.22(+0.31%)
Jan 06, 2011 70.27 70.68 69.68 69.86 806,920 -0.31(-0.44%)
Jan 05, 2011 69.32 70.68 69.01 70.17 891,069 +0.52(+0.75%)
Jan 04, 2011 69.11 69.69 68.73 69.65 729,967 +0.76(+1.10%)
Jan 03, 2011 68.75 69.63 68.75 68.89 800,514 +0.84(+1.23%)
Dec 31, 2010 68.85 68.90 67.72 68.05 961,947 -0.95(-1.38%)
Dec 30, 2010 69.38 69.60 68.95 69.00 393,125 -0.31(-0.45%)
Dec 29, 2010 69.60 69.61 69.20 69.31 219,843 -0.17(-0.24%)
Dec 28, 2010 69.34 69.51 68.95 69.48 199,737 +0.21(+0.30%)
Dec 27, 2010 69.00 69.42 68.77 69.27 167,981 +0.06(+0.09%)
Dec 23, 2010 69.43 69.70 69.15 69.21 253,860 -0.44(-0.63%)
Dec 22, 2010 69.41 69.70 68.96 69.65 526,795 +0.36(+0.52%)
Dec 21, 2010 68.77 69.37 68.54 69.29 496,583 +0.89(+1.30%)
Dec 20, 2010 68.50 68.62 67.88 68.40 587,656 -0.10(-0.15%)
Dec 17, 2010 67.95 68.55 67.48 68.50 1,227,769 -0.27(-0.39%)
Dec 16, 2010 68.32 68.81 68.00 68.77 507,124 +0.39(+0.57%)
Dec 15, 2010 68.95 69.24 68.24 68.38 549,218 -0.66(-0.96%)
Dec 14, 2010 68.45 69.27 68.14 69.04 511,028 +0.78(+1.14%)
Dec 13, 2010 68.12 68.43 67.75 68.26 768,773 +0.28(+0.41%)
Dec 10, 2010 68.00 68.14 67.73 67.98 459,070 +0.22(+0.32%)
Dec 09, 2010 67.95 68.02 67.28 67.76 1,098,936 +0.43(+0.64%)
Dec 08, 2010 68.00 68.31 67.16 67.33 523,618 -0.65(-0.96%)
Dec 07, 2010 68.48 68.58 67.60 67.98 720,674 +0.01(+0.01%)
Dec 06, 2010 68.70 68.70 67.53 67.97 579,463 -0.88(-1.28%)
Dec 03, 2010 68.81 69.36 68.64 68.85 579,230 -0.21(-0.30%)
Dec 02, 2010 68.03 69.58 67.85 69.06 820,452 +1.12(+1.65%)
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