BALL CORPORATION (NY: BLL)
65.51 USD  +0.55 (+0.85%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2013 43.36 43.84 43.15 43.16 1,727,061 -0.40(-0.92%)
May 30, 2013 43.86 44.06 43.54 43.56 1,157,000 -0.38(-0.86%)
May 29, 2013 44.31 44.39 43.77 43.94 1,239,837 -0.56(-1.26%)
May 28, 2013 44.73 45.10 44.36 44.50 1,692,336 +0.11(+0.25%)
May 24, 2013 44.90 45.20 44.29 44.39 1,529,304 -0.87(-1.92%)
May 23, 2013 45.37 45.90 45.20 45.26 1,297,847 -0.40(-0.88%)
May 22, 2013 46.17 46.50 45.56 45.66 1,082,196 -0.63(-1.36%)
May 21, 2013 46.06 46.60 45.99 46.29 1,601,735 +0.23(+0.50%)
May 20, 2013 45.73 46.16 45.73 46.06 788,514 +0.31(+0.68%)
May 17, 2013 45.54 45.93 45.46 45.75 2,538,276 +0.49(+1.08%)
May 16, 2013 45.32 45.69 45.20 45.26 1,618,247 -0.31(-0.68%)
May 15, 2013 45.50 45.73 45.27 45.57 1,426,789 -0.03(-0.07%)
May 13, 2013 45.69 45.87 45.49 45.60 1,228,067 -0.37(-0.80%)
May 10, 2013 45.99 46.20 45.68 45.97 1,252,803 +0.08(+0.17%)
May 09, 2013 45.47 45.96 45.31 45.89 1,213,398 +0.47(+1.03%)
May 08, 2013 45.29 45.62 45.25 45.42 847,797 -0.07(-0.15%)
May 07, 2013 45.29 45.67 45.12 45.49 970,422 +0.09(+0.20%)
May 06, 2013 45.11 45.46 45.11 45.40 1,168,097 +0.06(+0.13%)
May 03, 2013 45.28 45.78 44.95 45.34 1,333,589 +0.39(+0.87%)
May 02, 2013 44.74 45.28 44.74 44.95 895,050 +0.26(+0.58%)
May 01, 2013 44.13 44.80 44.13 44.69 1,458,502 +0.57(+1.29%)
Apr 30, 2013 44.41 44.55 43.87 44.12 1,878,398 -0.34(-0.76%)
Apr 29, 2013 44.03 44.70 43.72 44.46 1,710,387 +0.43(+0.98%)
Apr 26, 2013 44.95 45.09 43.80 44.03 2,232,104 -1.06(-2.35%)
Apr 25, 2013 44.70 46.27 44.24 45.09 4,092,417 -2.25(-4.75%)
Apr 24, 2013 47.19 47.61 47.16 47.34 579,804 +0.36(+0.77%)
Apr 23, 2013 46.89 47.09 46.56 46.98 483,851 +0.26(+0.56%)
Apr 22, 2013 46.54 46.87 46.13 46.72 458,930 +0.29(+0.62%)
Apr 19, 2013 46.11 46.63 46.06 46.43 789,857 +0.48(+1.04%)
Apr 18, 2013 46.84 46.99 45.85 45.95 668,232 -0.63(-1.35%)
Apr 17, 2013 46.64 46.75 45.87 46.58 851,227 -0.35(-0.75%)
Apr 16, 2013 46.62 47.28 46.36 46.93 978,599 +0.54(+1.16%)
Apr 15, 2013 47.33 47.38 46.31 46.39 970,349 -1.50(-3.13%)
Apr 12, 2013 48.00 48.29 47.40 47.89 626,925 -0.24(-0.50%)
Apr 11, 2013 48.21 48.50 48.09 48.13 751,436 -0.04(-0.08%)
Apr 10, 2013 47.62 48.17 47.55 48.17 658,896 +0.75(+1.58%)
Apr 09, 2013 47.29 47.62 47.14 47.42 599,800 +0.15(+0.32%)
Apr 08, 2013 46.95 47.28 46.66 47.27 623,187 +0.28(+0.60%)
Apr 05, 2013 46.74 47.06 46.48 46.99 683,171 -0.15(-0.32%)
Apr 04, 2013 47.05 47.25 46.90 47.14 568,534 +0.17(+0.36%)
Apr 03, 2013 47.96 48.07 46.70 46.97 827,533 -1.04(-2.17%)
Apr 02, 2013 47.38 48.03 47.32 48.01 950,142 +0.71(+1.50%)
Apr 01, 2013 47.48 47.69 47.08 47.30 414,527 -0.28(-0.59%)
Mar 28, 2013 47.33 47.63 47.13 47.58 823,989 +0.24(+0.51%)
Mar 27, 2013 46.21 47.40 46.00 47.34 1,020,527 +0.86(+1.85%)
Mar 26, 2013 46.26 46.49 45.97 46.48 677,820 +0.41(+0.89%)
Mar 25, 2013 46.00 46.27 45.91 46.07 609,038 +0.20(+0.44%)
Mar 22, 2013 45.93 46.03 45.53 45.87 737,747 +0.02(+0.04%)
Mar 21, 2013 45.97 46.26 45.82 45.85 771,846 -0.36(-0.78%)
Mar 20, 2013 46.20 46.37 46.02 46.21 670,055 +0.22(+0.48%)
Mar 19, 2013 45.96 46.16 45.61 45.99 927,490 +0.18(+0.39%)
Mar 18, 2013 45.55 46.06 45.53 45.81 767,299 -0.20(-0.43%)
Mar 15, 2013 45.95 46.16 45.74 46.01 1,573,885 -0.01(-0.02%)
Mar 14, 2013 45.90 46.04 45.63 46.02 907,727 +0.24(+0.52%)
Mar 13, 2013 45.14 45.82 44.83 45.78 1,323,513 +0.69(+1.53%)
Mar 12, 2013 45.07 45.14 44.77 45.09 562,454 +0.05(+0.11%)
Mar 11, 2013 44.75 45.08 44.52 45.04 749,221 +0.19(+0.42%)
Mar 08, 2013 44.64 44.87 44.56 44.85 753,049 +0.39(+0.88%)
Mar 07, 2013 44.38 44.66 44.38 44.46 643,134 +0.19(+0.43%)
Mar 06, 2013 44.47 44.59 44.14 44.27 736,712 +0.08(+0.18%)
Mar 05, 2013 44.12 44.42 43.95 44.19 643,952 +0.20(+0.45%)
Mar 04, 2013 44.07 44.15 43.68 43.99 910,683 -0.23(-0.52%)
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