Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bemis Company
(NY:
BMS
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2005
19.96
20.12
19.79
20.12
465,174
+0.16(+0.81%)
Aug 30, 2005
19.98
20.08
19.77
19.96
617,893
-0.02(-0.12%)
Aug 29, 2005
19.83
20.05
19.67
19.98
453,347
+0.15(+0.74%)
Aug 26, 2005
19.94
20.00
19.81
19.83
405,906
-0.16(-0.81%)
Aug 25, 2005
19.93
20.03
19.79
20.00
492,469
+0.09(+0.46%)
Aug 24, 2005
19.79
20.07
19.71
19.90
737,599
+0.09(+0.47%)
Aug 23, 2005
20.00
20.20
19.81
19.81
753,325
-0.18(-0.92%)
Aug 22, 2005
20.00
20.16
19.94
20.00
511,965
+0.08(+0.39%)
Aug 19, 2005
19.95
20.01
19.89
19.92
438,010
+0.11(+0.54%)
Aug 18, 2005
19.85
19.87
19.64
19.81
444,639
-0.07(-0.35%)
Aug 17, 2005
19.82
19.99
19.67
19.88
746,307
-0.11(-0.54%)
Aug 16, 2005
20.36
20.40
19.98
19.99
507,806
-0.49(-2.40%)
Aug 15, 2005
20.51
20.52
20.35
20.48
418,254
-0.07(-0.34%)
Aug 12, 2005
20.66
20.67
20.49
20.55
700,946
-0.23(-1.11%)
Aug 11, 2005
20.70
20.97
20.46
20.78
891,487
+0.02(+0.07%)
Aug 10, 2005
20.97
21.11
20.69
20.77
633,750
-0.14(-0.66%)
Aug 09, 2005
20.85
20.95
20.79
20.90
573,312
+0.17(+0.82%)
Aug 08, 2005
20.84
20.90
20.73
20.73
448,148
+0.07(+0.33%)
Aug 05, 2005
20.49
20.80
20.45
20.67
743,317
+0.15(+0.71%)
Aug 04, 2005
20.44
20.56
20.36
20.52
515,994
+0.07(+0.34%)
Aug 03, 2005
20.47
20.56
20.27
20.45
1,042,776
-0.08(-0.41%)
Aug 02, 2005
20.54
20.85
20.53
20.54
708,875
-0.01(-0.04%)
Aug 01, 2005
20.78
20.83
20.47
20.54
868,612
-0.23(-1.11%)
Jul 29, 2005
20.47
20.90
20.39
20.77
1,002,614
-0.15(-0.70%)
Jul 28, 2005
20.85
21.08
20.85
20.92
746,177
+0.02(+0.11%)
Jul 27, 2005
21.43
21.44
20.73
20.90
1,802,471
-0.72(-3.35%)
Jul 26, 2005
21.70
21.74
21.40
21.62
448,148
+0.04(+0.18%)
Jul 25, 2005
21.64
21.80
21.54
21.58
314,275
-0.09(-0.43%)
Jul 22, 2005
21.43
21.67
21.40
21.67
362,105
+0.22(+1.00%)
Jul 21, 2005
21.53
21.70
21.39
21.46
454,387
-0.14(-0.64%)
Jul 20, 2005
21.39
21.63
21.02
21.60
572,922
+0.52(+2.45%)
Jul 19, 2005
20.77
21.28
20.77
21.08
438,530
+0.31(+1.48%)
Jul 18, 2005
20.73
20.97
20.62
20.77
252,148
-0.09(-0.44%)
Jul 15, 2005
21.00
21.07
20.76
20.87
386,021
-0.13(-0.62%)
Jul 14, 2005
21.05
21.23
20.92
21.00
276,193
+0.10(+0.48%)
Jul 13, 2005
21.11
21.23
20.76
20.90
553,816
-0.23(-1.09%)
Jul 12, 2005
21.33
21.33
20.99
21.13
963,102
-0.32(-1.51%)
Jul 11, 2005
21.22
21.45
21.20
21.45
396,938
+0.27(+1.27%)
Jul 08, 2005
20.79
21.20
20.72
21.18
417,864
+0.40(+1.93%)
Jul 07, 2005
20.31
20.79
20.24
20.78
601,516
+0.13(+0.63%)
Jul 06, 2005
20.63
20.82
20.56
20.65
458,806
-0.08(-0.41%)
Jul 05, 2005
20.50
20.77
20.46
20.73
491,949
+0.17(+0.82%)
Jul 01, 2005
20.41
20.60
20.41
20.57
345,209
+0.15(+0.72%)
Jun 30, 2005
20.71
20.85
20.40
20.42
444,249
-0.28(-1.37%)
Jun 29, 2005
20.70
20.85
20.60
20.70
313,105
-0.07(-0.33%)
Jun 28, 2005
20.49
20.80
20.47
20.77
631,670
+0.45(+2.23%)
Jun 27, 2005
20.50
20.51
20.20
20.32
809,214
-0.11(-0.53%)
Jun 24, 2005
20.58
20.78
20.43
20.43
627,641
-0.19(-0.93%)
Jun 23, 2005
21.10
21.13
20.54
20.62
546,668
-0.42(-2.01%)
Jun 22, 2005
21.35
21.41
20.98
21.04
438,270
-0.13(-0.62%)
Jun 21, 2005
21.43
21.46
21.09
21.17
394,599
-0.20(-0.94%)
Jun 20, 2005
21.30
21.47
21.21
21.37
357,946
-0.10(-0.47%)
Jun 17, 2005
21.50
21.56
21.18
21.47
571,233
-0.03(-0.14%)
Jun 16, 2005
21.47
21.60
21.40
21.50
336,241
+0.11(+0.50%)
Jun 15, 2005
21.49
21.49
21.21
21.40
354,567
-0.02(-0.07%)
Jun 14, 2005
21.36
21.47
21.20
21.41
306,607
+0.09(+0.43%)
Jun 13, 2005
21.03
21.39
20.94
21.32
458,546
+0.25(+1.17%)
Jun 10, 2005
21.04
21.23
20.93
21.07
359,246
+0.03(+0.15%)
Jun 09, 2005
21.24
21.24
20.77
21.04
478,172
-0.15(-0.69%)
Jun 08, 2005
21.24
21.37
21.14
21.19
579,551
+0.01(+0.04%)
Jun 07, 2005
21.30
21.50
21.18
21.18
603,596
-0.01(-0.04%)
Jun 06, 2005
20.88
21.25
20.85
21.19
552,127
+0.31(+1.47%)
Jun 03, 2005
21.12
21.24
20.85
20.88
377,052
-0.18(-0.84%)
Jun 02, 2005
21.17
21.17
20.97
21.06
291,400
-0.12(-0.55%)
Jun 01, 2005
20.90
21.21
20.85
21.17
480,381
+0.28(+1.33%)
May 31, 2005
21.00
21.08
20.84
20.90
939,837
-0.15(-0.73%)
May 27, 2005
21.04
21.20
20.99
21.05
208,347
+0.02(+0.07%)
May 26, 2005
21.10
21.20
20.90
21.04
433,721
-0.03(-0.15%)
May 25, 2005
21.24
21.24
20.85
21.07
241,230
-0.20(-0.94%)
May 24, 2005
21.47
21.48
21.17
21.27
526,002
-0.20(-0.93%)
May 23, 2005
21.34
21.50
21.24
21.47
534,320
+0.12(+0.54%)
May 20, 2005
21.50
21.50
21.24
21.35
491,299
-0.08(-0.40%)
May 19, 2005
21.50
21.54
21.30
21.44
790,758
+0.07(+0.32%)
May 18, 2005
21.09
21.57
21.09
21.37
874,201
+0.24(+1.13%)
May 17, 2005
21.06
21.20
20.84
21.13
797,386
+0.07(+0.33%)
May 16, 2005
21.12
21.13
20.67
21.06
1,685,235
+0.87(+4.31%)
May 13, 2005
20.54
20.62
20.00
20.19
915,272
-0.45(-2.16%)
May 12, 2005
21.71
21.71
20.61
20.64
605,286
-0.48(-2.30%)
May 11, 2005
21.21
21.45
21.02
21.12
436,580
-0.13(-0.62%)
May 10, 2005
21.27
21.44
21.09
21.25
346,509
-0.10(-0.47%)
May 09, 2005
21.44
21.57
21.21
21.35
313,105
-0.04(-0.18%)
May 06, 2005
21.40
21.50
21.24
21.39
291,920
+0.18(+0.87%)
May 05, 2005
21.34
21.37
20.98
21.20
434,111
-0.13(-0.61%)
May 04, 2005
21.18
21.34
20.91
21.34
411,235
+0.31(+1.46%)
May 03, 2005
21.10
21.31
20.94
21.03
505,206
-0.07(-0.33%)
May 02, 2005
21.17
21.23
21.00
21.10
719,142
-0.11(-0.51%)
Apr 29, 2005
20.94
21.30
20.73
21.20
490,129
+0.34(+1.62%)
Apr 28, 2005
21.24
21.34
20.84
20.87
759,434
-0.45(-2.09%)
Apr 27, 2005
20.80
21.38
20.71
21.31
811,813
+0.52(+2.52%)
Apr 26, 2005
20.92
21.11
20.79
20.79
646,357
-0.10(-0.48%)
Apr 25, 2005
20.98
21.08
20.79
20.89
624,912
-0.02(-0.11%)
Apr 22, 2005
21.31
21.34
20.78
20.91
567,203
-0.48(-2.23%)
Apr 21, 2005
20.77
21.62
20.73
21.39
1,160,272
+0.58(+2.77%)
Apr 20, 2005
21.44
21.44
20.78
20.81
974,020
-0.55(-2.56%)
Apr 19, 2005
21.30
21.47
21.19
21.36
623,742
+0.20(+0.95%)
Apr 18, 2005
21.04
21.30
21.00
21.16
746,307
+0.19(+0.92%)
Apr 15, 2005
21.07
21.38
20.85
20.97
765,803
-0.18(-0.87%)
Apr 14, 2005
21.62
21.65
21.15
21.15
963,362
-0.39(-1.82%)
Apr 13, 2005
21.97
21.97
21.44
21.54
946,206
-0.35(-1.58%)
Apr 12, 2005
22.00
22.00
21.61
21.89
1,187,957
-0.11(-0.49%)
Apr 11, 2005
21.70
22.16
20.99
22.00
3,470,680
-1.82(-7.66%)
Apr 08, 2005
24.14
24.20
23.81
23.82
226,023
-0.31(-1.28%)
Apr 07, 2005
24.08
24.61
24.04
24.13
394,989
+0.15(+0.61%)
Apr 06, 2005
23.93
24.19
23.90
23.98
419,164
+0.13(+0.55%)
Apr 05, 2005
23.84
23.97
23.79
23.85
203,798
+0.02(+0.06%)
Apr 04, 2005
23.65
23.88
23.49
23.84
278,922
+0.18(+0.78%)
Apr 01, 2005
23.94
24.22
23.63
23.65
464,265
-0.29(-1.22%)
Mar 31, 2005
23.87
24.10
23.85
23.94
610,875
+0.07(+0.29%)
Mar 30, 2005
23.31
23.88
23.31
23.87
518,723
+0.54(+2.31%)
Mar 29, 2005
23.77
23.91
23.31
23.34
439,310
-0.41(-1.72%)
Mar 28, 2005
23.79
23.87
23.67
23.74
382,771
+0.00(+0.00%)
Mar 24, 2005
23.66
23.88
23.66
23.74
415,395
+0.22(+0.95%)
Mar 23, 2005
23.64
23.67
23.40
23.52
311,416
-0.10(-0.42%)
Mar 22, 2005
23.52
23.93
23.48
23.62
341,050
-0.02(-0.07%)
Mar 21, 2005
23.74
23.88
23.54
23.64
372,373
-0.27(-1.13%)
Mar 18, 2005
23.91
23.97
23.68
23.90
605,676
-0.01(-0.03%)
Mar 17, 2005
23.77
23.94
23.64
23.91
658,055
+0.12(+0.48%)
Mar 16, 2005
23.94
23.98
23.78
23.80
790,758
-0.15(-0.61%)
Mar 15, 2005
24.16
24.17
23.89
23.94
406,036
-0.02(-0.10%)
Mar 14, 2005
23.89
24.16
23.85
23.97
462,185
+0.11(+0.45%)
Mar 11, 2005
23.83
24.05
23.82
23.86
462,965
-0.08(-0.35%)
Mar 10, 2005
23.84
24.06
23.67
23.94
468,294
+0.02(+0.10%)
Mar 09, 2005
25.01
25.01
23.88
23.92
812,333
+0.03(+0.13%)
Mar 08, 2005
23.85
24.06
23.75
23.89
594,498
+0.12(+0.49%)
Mar 07, 2005
24.04
24.08
23.76
23.77
414,745
-0.16(-0.68%)
Mar 04, 2005
23.42
23.95
23.42
23.94
432,681
+0.67(+2.88%)
Mar 03, 2005
23.43
23.46
23.14
23.27
286,071
-0.08(-0.36%)
Mar 02, 2005
23.39
23.64
23.30
23.35
650,257
-0.01(-0.03%)
Mar 01, 2005
23.11
23.38
23.11
23.36
581,371
+0.40(+1.74%)
Feb 28, 2005
23.05
23.24
22.87
22.96
357,816
-0.13(-0.57%)
Feb 25, 2005
23.00
23.12
22.73
23.09
373,543
+0.07(+0.30%)
Feb 24, 2005
23.01
23.06
22.63
23.02
353,397
+0.20(+0.88%)
Feb 23, 2005
22.12
22.85
22.12
22.82
520,803
+0.41(+1.82%)
Feb 22, 2005
22.70
22.88
22.41
22.41
519,763
-0.43(-1.89%)
Feb 18, 2005
22.93
23.00
22.83
22.84
448,278
-0.02(-0.07%)
Feb 17, 2005
22.97
23.10
22.81
22.86
663,644
+0.02(+0.10%)
Feb 16, 2005
22.70
22.96
22.42
22.84
526,132
+0.14(+0.61%)
Feb 15, 2005
22.62
22.74
22.50
22.70
351,058
+0.09(+0.41%)
Feb 14, 2005
22.67
22.74
22.51
22.60
529,641
-0.05(-0.24%)
Feb 11, 2005
22.66
22.80
22.52
22.66
626,731
+0.12(+0.51%)
Feb 10, 2005
22.34
22.60
22.24
22.54
461,925
+0.25(+1.14%)
Feb 09, 2005
22.72
22.74
22.27
22.29
830,790
-0.35(-1.56%)
Feb 08, 2005
22.74
22.75
22.58
22.64
434,761
-0.01(-0.03%)
Feb 07, 2005
22.75
22.75
22.57
22.65
565,384
-0.05(-0.20%)
Feb 04, 2005
22.46
22.82
22.43
22.70
804,275
+0.24(+1.06%)
Feb 03, 2005
22.53
22.54
22.29
22.46
643,368
-0.18(-0.82%)
Feb 02, 2005
22.63
22.70
22.53
22.64
631,410
+0.02(+0.07%)
Feb 01, 2005
22.31
22.65
22.16
22.63
701,466
+0.32(+1.41%)
Jan 31, 2005
22.50
22.60
22.25
22.31
774,511
+0.01(+0.03%)
Jan 28, 2005
22.32
22.38
22.16
22.30
562,654
-0.08(-0.34%)
Jan 27, 2005
22.40
22.60
22.26
22.38
554,206
-0.02(-0.07%)
Jan 26, 2005
22.33
22.57
22.10
22.40
645,318
+0.07(+0.31%)
Jan 25, 2005
22.10
22.67
22.10
22.33
790,498
+0.34(+1.54%)
Jan 24, 2005
22.17
22.31
21.97
21.99
461,925
-0.17(-0.76%)
Jan 21, 2005
22.35
22.40
22.14
22.16
402,527
-0.16(-0.72%)
Jan 20, 2005
22.45
22.45
22.20
22.32
485,840
-0.13(-0.58%)
Jan 19, 2005
22.62
22.76
22.37
22.45
471,933
-0.17(-0.75%)
Jan 18, 2005
22.64
22.73
22.47
22.62
504,686
-0.04(-0.17%)
Jan 14, 2005
22.54
22.74
22.40
22.66
495,068
+0.15(+0.68%)
Jan 13, 2005
22.66
22.80
22.43
22.50
808,304
-0.19(-0.85%)
Jan 12, 2005
22.67
22.70
22.41
22.70
593,068
+0.04(+0.17%)
Jan 11, 2005
22.67
22.74
22.54
22.66
897,856
+0.07(+0.31%)
Jan 10, 2005
22.16
22.83
22.07
22.59
1,451,153
+0.35(+1.56%)
Jan 07, 2005
21.92
22.40
21.92
22.24
756,445
+0.32(+1.47%)
Jan 06, 2005
21.77
21.96
21.53
21.92
677,811
+0.14(+0.64%)
Jan 05, 2005
21.76
22.20
21.64
21.78
878,750
-0.05(-0.25%)
Jan 04, 2005
22.27
22.27
21.73
21.84
612,824
-0.34(-1.53%)
Jan 03, 2005
22.50
22.60
22.17
22.17
401,227
-0.21(-0.93%)
Dec 31, 2004
22.55
22.55
22.38
22.38
314,535
-0.17(-0.75%)
Dec 30, 2004
22.44
22.60
22.37
22.55
375,363
+0.10(+0.45%)
Dec 29, 2004
22.35
22.48
22.30
22.45
329,222
+0.07(+0.31%)
Dec 28, 2004
22.26
22.42
22.05
22.38
600,867
+0.17(+0.76%)
Dec 27, 2004
22.49
22.64
22.17
22.21
511,315
-0.28(-1.23%)
Dec 23, 2004
22.62
22.62
22.37
22.49
430,731
-0.04(-0.17%)
Dec 22, 2004
22.48
22.69
22.40
22.53
2,153,009
+0.21(+0.93%)
Dec 21, 2004
22.12
22.36
22.00
22.32
641,418
+0.35(+1.61%)
Dec 20, 2004
21.93
22.14
21.89
21.97
438,270
+0.17(+0.78%)
Dec 17, 2004
21.74
21.94
21.69
21.80
504,426
-0.15(-0.67%)
Dec 16, 2004
22.08
22.10
21.87
21.94
395,379
-0.09(-0.42%)
Dec 15, 2004
22.00
22.10
21.80
22.04
384,461
+0.03(+0.14%)
Dec 14, 2004
21.65
22.12
21.57
22.00
744,097
+0.39(+1.82%)
Dec 13, 2004
21.53
21.63
21.35
21.61
332,082
+0.16(+0.75%)
Dec 10, 2004
21.47
21.56
21.23
21.45
434,891
+0.01(+0.04%)
Dec 09, 2004
21.59
21.59
21.16
21.44
579,031
-0.14(-0.64%)
Dec 08, 2004
21.40
21.61
21.35
21.58
367,694
+0.18(+0.83%)
Dec 07, 2004
21.54
21.61
21.37
21.40
632,060
-0.13(-0.61%)
Dec 06, 2004
21.82
21.86
21.50
21.54
573,182
-0.28(-1.30%)
Dec 03, 2004
21.70
21.90
21.65
21.82
415,265
+0.04(+0.18%)
Dec 02, 2004
21.50
21.89
21.35
21.78
774,381
+0.35(+1.65%)
Dec 01, 2004
21.57
21.71
21.42
21.43
1,693,683
+0.01(+0.04%)
Nov 30, 2004
21.54
21.56
21.37
21.42
465,304
+0.01(+0.04%)
Nov 29, 2004
21.21
21.48
21.09
21.41
349,498
+0.20(+0.94%)
Nov 26, 2004
21.31
21.44
21.21
21.21
230,312
-0.02(-0.11%)
Nov 24, 2004
21.39
21.53
21.12
21.24
654,026
-0.03(-0.14%)
Nov 23, 2004
21.42
21.44
21.10
21.27
599,567
-0.08(-0.40%)
Nov 22, 2004
21.09
21.40
20.95
21.35
423,323
+0.38(+1.80%)
Nov 19, 2004
21.24
21.37
20.87
20.97
409,416
-0.25(-1.20%)
Nov 18, 2004
21.44
21.49
21.20
21.23
513,265
-0.14(-0.65%)
Nov 17, 2004
21.26
21.62
21.24
21.37
423,583
+0.26(+1.24%)
Nov 16, 2004
21.34
21.35
21.06
21.10
354,957
-0.15(-0.72%)
Nov 15, 2004
21.54
21.56
21.19
21.26
381,991
-0.28(-1.32%)
Nov 12, 2004
21.62
21.65
21.39
21.54
414,095
+0.02(+0.07%)
Nov 11, 2004
21.48
21.58
21.30
21.53
560,705
+0.09(+0.43%)
Nov 10, 2004
21.53
21.53
21.25
21.44
287,371
+0.05(+0.25%)
Nov 09, 2004
21.16
21.53
20.94
21.38
595,148
+0.32(+1.50%)
Nov 08, 2004
21.18
21.18
20.92
21.07
744,487
+0.01(+0.04%)
Nov 05, 2004
21.08
21.27
20.71
21.06
698,607
-0.06(-0.29%)
Nov 04, 2004
20.73
21.13
20.61
21.12
688,599
+0.46(+2.23%)
Nov 03, 2004
20.43
20.77
20.43
20.66
478,822
+0.31(+1.51%)
Nov 02, 2004
20.47
20.64
20.25
20.35
552,906
-0.20(-0.97%)
Nov 01, 2004
20.40
20.67
20.27
20.55
614,774
+0.18(+0.91%)
Oct 29, 2004
20.07
20.37
20.07
20.37
580,461
+0.35(+1.77%)
Oct 28, 2004
19.73
20.01
19.55
20.01
463,355
+0.18(+0.93%)
Oct 27, 2004
19.45
19.88
19.42
19.83
515,994
+0.30(+1.54%)
Oct 26, 2004
19.47
19.55
19.34
19.53
420,723
+0.06(+0.32%)
Oct 25, 2004
19.51
19.63
19.34
19.47
393,169
-0.02(-0.12%)
Oct 22, 2004
19.81
20.16
19.44
19.49
697,827
-0.25(-1.25%)
Oct 21, 2004
19.50
20.03
19.33
19.73
1,180,288
+0.23(+1.18%)
Oct 20, 2004
19.22
19.54
19.03
19.50
570,323
+0.28(+1.48%)
Oct 19, 2004
19.81
19.81
19.20
19.22
564,344
-0.62(-3.10%)
Oct 18, 2004
19.70
19.84
19.47
19.83
550,307
+0.08(+0.39%)
Oct 15, 2004
19.85
19.90
19.70
19.76
408,896
-0.02(-0.08%)
Oct 14, 2004
19.84
20.00
19.77
19.77
474,402
-0.07(-0.35%)
Oct 13, 2004
20.20
20.20
19.76
19.84
437,880
-0.37(-1.83%)
Oct 12, 2004
20.59
20.59
20.14
20.21
482,201
-0.41(-1.98%)
Oct 11, 2004
20.73
20.80
20.57
20.62
220,824
-0.01(-0.04%)
Oct 08, 2004
20.66
20.76
20.43
20.63
532,241
-0.03(-0.15%)
Oct 07, 2004
20.87
20.87
20.64
20.66
453,607
-0.19(-0.92%)
Oct 06, 2004
20.35
20.87
20.35
20.85
606,845
+0.41(+1.99%)
Oct 05, 2004
20.50
20.50
20.26
20.44
502,217
-0.05(-0.23%)
Oct 04, 2004
20.48
20.63
20.36
20.49
797,906
+0.08(+0.41%)
Oct 01, 2004
20.49
20.60
20.31
20.40
754,625
-0.05(-0.23%)
Sep 30, 2004
20.15
20.45
20.15
20.45
686,649
+0.18(+0.91%)
Sep 29, 2004
20.03
20.29
20.00
20.27
361,716
+0.24(+1.19%)
Sep 28, 2004
19.66
20.07
19.66
20.03
455,686
+0.33(+1.68%)
Sep 27, 2004
19.62
19.77
19.58
19.70
367,434
-0.07(-0.35%)
Sep 24, 2004
19.68
19.86
19.62
19.77
372,373
+0.16(+0.82%)
Sep 23, 2004
19.63
19.78
19.55
19.60
382,641
-0.02(-0.12%)
Sep 22, 2004
19.62
19.72
19.53
19.63
494,288
-0.12(-0.58%)
Sep 21, 2004
19.74
19.83
19.51
19.74
469,723
+0.07(+0.35%)
Sep 20, 2004
19.93
19.96
19.63
19.67
822,601
-0.22(-1.08%)
Sep 17, 2004
20.23
20.23
19.81
19.89
1,302,853
-0.41(-2.01%)
Sep 16, 2004
20.20
20.39
20.20
20.30
367,564
+0.05(+0.23%)
Sep 15, 2004
20.37
20.41
20.12
20.25
221,084
-0.10(-0.49%)
Sep 14, 2004
20.43
20.47
20.20
20.35
319,734
-0.18(-0.90%)
Sep 13, 2004
20.60
20.67
20.42
20.54
264,885
+0.01(+0.04%)
Sep 10, 2004
20.47
20.56
20.31
20.53
272,814
-0.03(-0.15%)
Sep 09, 2004
20.62
20.62
20.47
20.56
328,442
+0.02(+0.11%)
Sep 08, 2004
20.58
20.73
20.50
20.54
365,615
-0.18(-0.85%)
Sep 07, 2004
20.73
20.89
20.58
20.71
369,644
+0.09(+0.45%)
Sep 03, 2004
20.47
20.72
20.47
20.62
365,875
+0.00(+0.00%)
Sep 02, 2004
20.42
20.71
20.37
20.62
253,838
+0.25(+1.25%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.