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 (%)
Sep 28, 2018
47.59
48.14
47.50
47.73
657,824
+0.09(+0.19%)
Sep 27, 2018
47.63
47.81
47.32
47.64
565,727
+0.02(+0.04%)
Sep 26, 2018
47.94
48.12
47.60
47.62
436,566
-0.35(-0.74%)
Sep 25, 2018
48.02
48.02
47.61
47.97
541,222
-0.01(-0.02%)
Sep 24, 2018
47.58
48.12
47.40
47.98
497,424
+0.47(+0.99%)
Sep 21, 2018
47.53
47.83
47.42
47.51
1,719,100
+0.08(+0.17%)
Sep 20, 2018
47.24
47.48
47.12
47.43
341,569
+0.28(+0.60%)
Sep 19, 2018
47.63
47.81
47.05
47.15
500,505
-0.44(-0.93%)
Sep 18, 2018
47.68
47.99
47.33
47.59
694,753
-0.27(-0.57%)
Sep 17, 2018
48.51
48.51
47.80
47.86
544,321
-0.58(-1.20%)
Sep 14, 2018
48.71
48.71
48.31
48.44
371,069
-0.15(-0.30%)
Sep 13, 2018
48.87
49.06
48.57
48.59
317,677
-0.24(-0.48%)
Sep 12, 2018
48.52
48.93
48.35
48.83
391,339
+0.30(+0.63%)
Sep 11, 2018
48.71
48.82
48.50
48.52
302,621
-0.24(-0.48%)
Sep 10, 2018
49.15
49.15
48.71
48.76
448,324
-0.18(-0.36%)
Sep 07, 2018
49.28
49.28
48.85
48.93
244,291
-0.50(-1.01%)
Sep 06, 2018
49.18
49.47
49.02
49.44
533,321
+0.31(+0.64%)
Sep 05, 2018
48.70
49.20
48.46
49.12
767,073
+0.42(+0.87%)
Sep 04, 2018
48.36
48.78
48.07
48.70
603,884
+0.30(+0.63%)
Aug 31, 2018
48.39
48.39
48.39
0
-0.07(-0.14%)
Aug 30, 2018
48.99
48.99
48.27
48.46
632,451
-0.63(-1.28%)
Aug 29, 2018
49.12
49.32
48.98
49.09
586,730
-0.01(-0.02%)
Aug 28, 2018
49.36
49.37
48.94
49.10
319,934
-0.23(-0.46%)
Aug 27, 2018
49.48
49.48
49.25
49.33
336,799
-0.01(-0.02%)
Aug 24, 2018
49.03
49.35
48.94
49.34
1,191,415
+0.47(+0.96%)
Aug 23, 2018
48.90
49.05
48.72
48.87
402,061
-0.03(-0.06%)
Aug 22, 2018
48.36
48.96
48.23
48.90
782,135
+0.67(+1.38%)
Aug 21, 2018
48.11
48.56
48.08
48.23
902,192
-0.57(-1.17%)
Aug 20, 2018
48.87
49.26
48.72
48.80
573,133
-0.10(-0.20%)
Aug 17, 2018
48.71
49.14
48.70
48.90
864,845
+0.04(+0.08%)
Aug 16, 2018
48.42
48.98
48.42
48.86
477,029
+0.43(+0.89%)
Aug 15, 2018
49.04
49.33
48.22
48.42
1,019,135
-0.19(-0.38%)
Aug 14, 2018
48.66
48.98
48.53
48.61
744,634
+0.11(+0.22%)
Aug 13, 2018
48.60
48.96
48.08
48.50
757,978
-0.16(-0.32%)
Aug 10, 2018
48.79
49.04
48.57
48.66
841,673
-0.23(-0.48%)
Aug 09, 2018
48.52
49.16
48.14
48.89
926,922
+0.50(+1.03%)
Aug 08, 2018
48.58
48.91
48.22
48.40
2,654,219
-0.38(-0.78%)
Aug 07, 2018
49.48
50.13
48.34
48.78
3,422,623
-1.05(-2.12%)
Aug 06, 2018
49.63
51.11
49.05
49.83
5,602,402
-0.46(-0.91%)
Aug 03, 2018
45.22
51.72
45.03
50.29
6,495,556
+5.09(+11.27%)
Aug 02, 2018
44.92
45.25
44.11
45.19
613,438
+0.01(+0.02%)
Aug 01, 2018
44.82
45.31
44.51
45.18
628,931
+0.38(+0.85%)
Jul 31, 2018
44.86
45.42
44.62
44.80
1,680,727
+0.03(+0.07%)
Jul 30, 2018
44.93
45.39
44.62
44.77
1,116,134
+0.33(+0.75%)
Jul 27, 2018
44.59
45.29
44.41
44.44
1,101,737
+0.04(+0.09%)
Jul 26, 2018
42.26
44.79
41.90
44.40
1,888,530
+2.58(+6.16%)
Jul 25, 2018
41.89
42.20
41.64
41.83
862,282
-0.19(-0.44%)
Jul 24, 2018
41.65
42.15
41.48
42.01
724,259
+0.41(+0.99%)
Jul 23, 2018
41.63
41.74
41.42
41.60
555,763
-0.02(-0.05%)
Jul 20, 2018
41.43
41.67
41.19
41.62
409,759
+0.07(+0.16%)
Jul 19, 2018
41.20
41.83
40.95
41.55
572,755
+0.32(+0.78%)
Jul 18, 2018
41.05
41.44
41.05
41.23
383,100
+0.19(+0.45%)
Jul 17, 2018
40.51
41.09
40.51
41.05
393,021
+0.24(+0.60%)
Jul 16, 2018
41.51
41.51
40.72
40.80
449,294
-0.64(-1.55%)
Jul 13, 2018
41.63
42.03
41.43
41.45
311,094
-0.32(-0.77%)
Jul 12, 2018
41.83
42.04
41.73
41.77
392,776
+0.12(+0.28%)
Jul 11, 2018
41.17
41.76
41.17
41.65
470,488
+0.19(+0.45%)
Jul 10, 2018
41.52
41.55
41.19
41.47
638,825
+0.01(+0.02%)
Jul 09, 2018
41.44
41.76
41.39
41.46
1,028,502
+0.20(+0.47%)
Jul 06, 2018
41.25
41.46
40.92
41.26
426,181
-0.07(-0.17%)
Jul 05, 2018
41.42
41.53
40.83
41.33
488,338
+0.10(+0.24%)
Jul 03, 2018
41.23
41.23
41.23
0
-0.11(-0.26%)
Jul 02, 2018
41.08
41.47
40.90
41.34
692,371
+0.15(+0.36%)
Jun 29, 2018
40.82
41.62
40.73
41.19
1,759,270
+0.28(+0.69%)
Jun 28, 2018
40.62
40.97
40.39
40.91
657,089
+0.21(+0.53%)
Jun 27, 2018
40.91
41.23
40.56
40.70
410,505
-0.26(-0.64%)
Jun 26, 2018
40.54
41.12
40.39
40.96
601,283
+0.35(+0.87%)
Jun 25, 2018
40.32
40.79
40.02
40.61
585,969
+0.30(+0.75%)
Jun 22, 2018
40.23
40.70
40.09
40.31
567,028
+0.18(+0.44%)
Jun 21, 2018
40.34
40.50
39.88
40.13
480,058
-0.22(-0.56%)
Jun 20, 2018
40.34
40.55
40.25
40.35
386,281
+0.01(+0.02%)
Jun 19, 2018
40.60
40.81
40.08
40.34
846,916
-0.66(-1.62%)
Jun 18, 2018
41.37
41.51
40.98
41.01
611,646
-0.55(-1.32%)
Jun 15, 2018
41.95
41.52
41.55
1,422,300
-0.34(-0.82%)
Jun 14, 2018
41.88
42.05
41.53
41.90
530,890
+0.23(+0.56%)
Jun 13, 2018
41.97
42.08
41.63
41.66
432,351
-0.28(-0.67%)
Jun 12, 2018
42.10
42.17
41.81
41.94
280,912
-0.13(-0.30%)
Jun 11, 2018
41.70
42.26
41.70
42.07
325,765
+0.41(+0.98%)
Jun 08, 2018
41.36
41.78
40.96
41.66
326,438
+0.25(+0.61%)
Jun 07, 2018
41.18
41.58
41.12
41.41
442,578
+0.19(+0.45%)
Jun 06, 2018
41.22
665,569
-0.44(-1.05%)
Jun 05, 2018
41.81
42.22
41.54
41.66
262,240
-0.13(-0.30%)
Jun 04, 2018
41.62
41.92
41.54
41.79
671,166
+0.23(+0.56%)
Jun 01, 2018
41.48
41.83
41.40
41.55
436,056
+0.27(+0.66%)
May 31, 2018
41.90
42.00
41.03
41.28
583,459
-0.57(-1.35%)
May 30, 2018
42.32
42.92
41.76
41.85
1,050,835
-0.40(-0.95%)
May 29, 2018
42.99
43.03
42.12
42.25
829,292
-0.80(-1.86%)
May 25, 2018
43.05
43.05
43.05
0
+0.51(+1.19%)
May 24, 2018
42.50
42.76
42.21
42.54
314,278
+0.14(+0.32%)
May 23, 2018
42.24
42.40
41.93
42.40
455,074
+0.23(+0.56%)
May 22, 2018
42.17
42.49
41.92
42.17
281,982
+0.06(+0.14%)
May 21, 2018
42.04
42.26
41.85
42.11
318,180
+0.17(+0.40%)
May 18, 2018
41.79
42.11
41.73
41.94
384,933
-0.02(-0.05%)
May 17, 2018
41.54
42.07
41.54
41.96
433,357
+0.34(+0.82%)
May 16, 2018
40.91
41.76
40.88
41.62
760,201
+0.78(+1.91%)
May 15, 2018
42.06
42.07
40.75
40.84
1,244,912
-1.47(-3.48%)
May 14, 2018
42.29
42.54
41.92
42.31
560,952
+0.07(+0.16%)
May 11, 2018
42.03
42.65
41.99
42.25
716,506
+0.31(+0.74%)
May 10, 2018
41.49
42.13
41.49
41.94
460,416
+0.53(+1.29%)
May 09, 2018
41.12
41.52
40.77
41.40
506,434
+0.35(+0.85%)
May 08, 2018
40.90
41.18
40.66
41.06
527,368
+0.11(+0.26%)
May 07, 2018
41.41
41.90
40.86
40.95
665,438
-0.45(-1.08%)
May 04, 2018
40.59
41.56
40.59
41.39
576,612
+0.70(+1.71%)
May 03, 2018
41.36
41.50
40.18
40.70
937,316
-0.73(-1.75%)
May 02, 2018
41.91
42.03
41.37
41.42
1,069,656
-0.51(-1.22%)
May 01, 2018
41.82
42.08
41.40
41.94
485,029
+0.02(+0.05%)
Apr 30, 2018
42.49
42.74
41.78
41.92
995,036
-0.39(-0.92%)
Apr 27, 2018
42.51
42.80
42.10
42.30
967,914
-0.27(-0.64%)
Apr 26, 2018
42.94
43.32
41.59
42.58
968,388
+0.16(+0.37%)
Apr 25, 2018
42.46
42.91
42.27
42.42
748,399
-0.17(-0.41%)
Apr 24, 2018
43.13
43.25
42.14
42.60
699,159
-0.42(-0.97%)
Apr 23, 2018
43.17
43.48
42.91
43.01
419,447
-0.12(-0.27%)
Apr 20, 2018
43.31
43.50
42.91
43.13
793,152
-0.27(-0.62%)
Apr 19, 2018
43.54
43.72
43.18
43.40
644,261
-0.11(-0.25%)
Apr 18, 2018
43.25
43.65
43.01
43.51
756,535
+0.16(+0.38%)
Apr 17, 2018
43.39
43.67
43.12
43.34
757,714
+0.06(+0.13%)
Apr 16, 2018
43.25
43.52
43.10
43.28
498,005
+0.15(+0.34%)
Apr 13, 2018
43.27
43.46
42.99
43.14
393,624
-0.03(-0.07%)
Apr 12, 2018
43.03
43.45
42.92
43.17
255,998
+0.22(+0.52%)
Apr 11, 2018
42.61
43.22
42.28
42.94
383,582
+0.15(+0.34%)
Apr 10, 2018
42.83
43.19
42.70
42.80
571,780
+0.34(+0.80%)
Apr 09, 2018
42.46
42.75
42.11
42.46
279,712
+0.19(+0.46%)
Apr 06, 2018
42.73
43.15
42.12
42.27
750,469
-0.75(-1.73%)
Apr 05, 2018
43.41
43.43
42.83
43.01
558,904
-0.24(-0.56%)
Apr 04, 2018
42.51
43.37
42.30
43.25
1,023,711
+0.44(+1.02%)
Apr 03, 2018
42.15
43.02
42.15
42.82
783,797
+0.73(+1.73%)
Apr 02, 2018
43.03
43.09
41.73
42.09
747,980
-0.07(-0.16%)
Mar 29, 2018
42.16
42.16
42.16
0
+0.73(+1.75%)
Mar 28, 2018
41.77
42.00
41.26
41.43
611,926
-0.39(-0.93%)
Mar 27, 2018
42.15
42.15
41.27
41.82
771,417
-0.21(-0.51%)
Mar 26, 2018
41.68
42.43
41.68
42.03
522,352
+0.82(+2.00%)
Mar 23, 2018
41.81
42.11
41.20
41.21
624,795
-0.52(-1.25%)
Mar 22, 2018
42.75
42.92
41.73
41.73
551,791
-1.15(-2.69%)
Mar 21, 2018
42.98
43.23
42.76
42.89
684,343
-0.09(-0.20%)
Mar 20, 2018
43.47
43.79
42.94
42.97
806,628
-0.33(-0.76%)
Mar 19, 2018
43.59
44.45
43.28
43.30
854,773
-0.27(-0.62%)
Mar 16, 2018
43.86
44.01
43.56
43.57
949,179
-0.20(-0.46%)
Mar 15, 2018
44.36
44.58
43.66
43.78
426,525
-0.49(-1.12%)
Mar 14, 2018
44.70
44.78
44.01
44.27
479,855
-0.21(-0.48%)
Mar 13, 2018
44.60
45.13
44.42
44.48
960,433
+0.02(+0.04%)
Mar 12, 2018
44.44
44.52
43.96
44.47
230,094
-0.03(-0.07%)
Mar 09, 2018
44.06
44.51
43.81
44.49
269,132
+0.45(+1.01%)
Mar 08, 2018
44.15
44.22
43.56
44.05
404,683
-0.10(-0.22%)
Mar 07, 2018
44.42
44.15
402,238
+0.02(+0.04%)
Mar 06, 2018
43.53
44.31
43.28
44.13
522,860
+0.80(+1.86%)
Mar 05, 2018
42.92
43.54
42.82
43.32
614,252
+0.28(+0.65%)
Mar 02, 2018
42.57
43.15
42.43
43.04
308,384
+0.33(+0.77%)
Mar 01, 2018
42.75
43.12
42.45
42.71
646,755
+0.00(+0.00%)
Feb 28, 2018
43.13
43.31
42.70
42.71
430,030
-0.30(-0.70%)
Feb 27, 2018
43.72
43.86
42.83
43.01
632,773
-0.70(-1.60%)
Feb 26, 2018
43.43
43.85
43.32
43.71
365,240
+0.42(+0.96%)
Feb 23, 2018
43.66
43.87
42.99
43.29
717,863
-0.31(-0.71%)
Feb 22, 2018
43.48
43.60
469,465
-0.09(-0.20%)
Feb 21, 2018
44.27
44.56
43.66
43.69
544,127
-0.52(-1.18%)
Feb 20, 2018
44.34
44.69
44.01
44.21
716,691
-0.32(-0.72%)
Feb 16, 2018
44.53
44.53
44.53
0
+1.20(+2.77%)
Feb 15, 2018
43.12
43.58
43.01
43.33
553,524
+0.46(+1.08%)
Feb 14, 2018
42.07
43.17
42.07
42.87
775,676
+0.68(+1.62%)
Feb 13, 2018
41.91
42.24
41.63
42.19
435,126
+0.15(+0.37%)
Feb 12, 2018
42.21
42.50
41.83
42.03
811,429
+0.09(+0.21%)
Feb 09, 2018
42.57
42.84
40.91
41.95
1,093,895
-0.38(-0.89%)
Feb 08, 2018
43.07
43.10
42.31
42.32
805,058
-0.64(-1.50%)
Feb 07, 2018
43.12
43.63
42.74
42.97
805,410
-0.11(-0.25%)
Feb 06, 2018
43.08
43.39
42.42
43.07
1,011,060
-0.76(-1.73%)
Feb 05, 2018
43.94
44.54
43.35
43.83
761,764
-0.38(-0.87%)
Feb 02, 2018
44.45
44.48
43.76
44.22
588,215
-0.24(-0.54%)
Feb 01, 2018
45.08
46.07
44.37
44.46
933,439
-0.51(-1.13%)
Jan 31, 2018
45.14
45.38
44.59
44.97
1,053,115
-0.17(-0.38%)
Jan 30, 2018
45.25
45.68
45.13
45.14
618,861
-0.24(-0.53%)
Jan 29, 2018
45.66
45.90
45.32
45.38
507,324
-0.19(-0.42%)
Jan 26, 2018
45.37
45.61
45.02
45.57
461,320
+0.27(+0.59%)
Jan 25, 2018
44.74
45.45
44.67
45.30
588,565
+0.52(+1.16%)
Jan 24, 2018
44.85
45.24
44.66
44.78
438,019
+0.08(+0.17%)
Jan 23, 2018
44.71
44.81
44.23
44.71
502,201
-0.13(-0.28%)
Jan 22, 2018
45.06
45.19
44.71
44.83
412,914
-0.31(-0.68%)
Jan 19, 2018
44.65
45.17
44.55
45.14
623,860
+0.59(+1.32%)
Jan 18, 2018
44.85
44.85
44.08
44.55
602,016
-0.30(-0.66%)
Jan 17, 2018
45.19
45.30
44.77
44.85
616,882
-0.08(-0.17%)
Jan 16, 2018
46.03
46.03
44.91
44.93
589,892
-0.92(-2.01%)
Jan 12, 2018
45.85
45.85
45.85
0
-0.13(-0.29%)
Jan 11, 2018
45.96
46.45
45.69
45.99
448,744
-0.04(-0.08%)
Jan 10, 2018
45.91
46.03
331,534
-0.85(-1.81%)
Jan 09, 2018
46.97
47.04
46.66
46.87
609,317
-0.06(-0.12%)
Jan 08, 2018
46.80
47.00
46.55
46.93
555,484
+0.40(+0.87%)
Jan 05, 2018
46.56
46.66
46.36
46.53
310,249
+0.14(+0.31%)
Jan 04, 2018
46.42
46.80
46.28
46.38
460,773
+0.14(+0.31%)
Jan 03, 2018
46.06
46.35
45.72
46.24
804,323
+0.24(+0.52%)
Jan 02, 2018
45.63
46.25
45.53
46.00
892,406
+0.02(+0.04%)
Dec 29, 2017
45.98
45.98
45.98
0
+0.14(+0.31%)
Dec 28, 2017
45.86
45.89
45.44
45.83
265,839
+0.10(+0.21%)
Dec 27, 2017
45.72
45.96
45.55
45.74
273,143
+0.14(+0.32%)
Dec 26, 2017
45.58
46.17
45.56
45.59
236,441
-0.10(-0.21%)
Dec 22, 2017
45.52
45.87
45.08
45.69
427,504
+0.29(+0.64%)
Dec 21, 2017
45.54
45.57
45.25
45.40
350,766
-0.02(-0.04%)
Dec 20, 2017
45.51
45.78
45.28
45.42
667,010
-0.06(-0.13%)
Dec 19, 2017
45.23
45.78
45.17
45.48
518,218
+0.29(+0.64%)
Dec 18, 2017
45.52
45.78
45.14
45.19
601,992
-0.11(-0.23%)
Dec 15, 2017
44.79
45.63
44.71
45.29
907,469
+0.56(+1.25%)
Dec 14, 2017
45.46
45.64
44.69
44.74
530,210
-0.73(-1.61%)
Dec 13, 2017
45.27
45.61
45.09
45.47
299,541
+0.23(+0.51%)
Dec 12, 2017
45.40
45.40
44.81
45.24
434,308
+0.04(+0.09%)
Dec 11, 2017
45.46
45.51
44.98
45.20
568,462
-0.30(-0.66%)
Dec 08, 2017
45.58
45.82
45.16
45.50
469,165
+0.08(+0.17%)
Dec 07, 2017
45.95
46.15
45.41
45.42
730,540
-0.54(-1.17%)
Dec 06, 2017
46.65
46.76
45.63
45.96
872,872
-0.71(-1.53%)
Dec 05, 2017
46.18
47.72
45.91
46.67
1,675,315
+1.77(+3.94%)
Dec 04, 2017
45.09
45.34
44.85
44.90
797,074
+0.15(+0.34%)
Dec 01, 2017
44.98
45.18
44.20
44.75
505,948
-0.39(-0.87%)
Nov 30, 2017
44.97
45.35
44.88
45.14
535,557
+0.26(+0.58%)
Nov 29, 2017
44.50
45.15
44.42
44.88
475,468
+0.35(+0.78%)
Nov 28, 2017
44.51
44.82
44.22
44.53
484,616
+0.19(+0.43%)
Nov 27, 2017
43.62
44.47
43.62
44.34
557,575
+0.64(+1.48%)
Nov 24, 2017
43.98
43.98
43.57
43.70
101,731
-0.16(-0.37%)
Nov 22, 2017
43.79
43.98
43.49
43.86
529,971
+0.21(+0.49%)
Nov 21, 2017
43.81
43.93
43.52
43.65
425,343
+0.13(+0.29%)
Nov 20, 2017
44.16
44.17
43.42
43.52
643,879
-0.68(-1.55%)
Nov 17, 2017
43.96
44.41
43.81
44.21
1,130,097
+0.21(+0.48%)
Nov 16, 2017
43.90
44.16
43.46
44.00
896,811
+0.26(+0.59%)
Nov 15, 2017
42.22
43.75
42.20
43.74
1,539,855
+1.44(+3.41%)
Nov 14, 2017
42.33
42.40
41.52
42.29
1,066,977
+0.61(+1.45%)
Nov 13, 2017
40.97
41.77
40.97
41.69
717,415
+0.47(+1.14%)
Nov 10, 2017
41.58
41.62
40.94
41.22
614,042
-0.38(-0.92%)
Nov 09, 2017
41.80
41.80
41.25
41.60
713,556
-0.47(-1.11%)
Nov 08, 2017
42.24
42.47
41.77
42.07
736,398
-0.30(-0.70%)
Nov 07, 2017
42.58
42.71
42.33
42.36
484,884
-0.32(-0.76%)
Nov 06, 2017
43.44
43.49
42.60
42.69
363,339
-0.77(-1.78%)
Nov 03, 2017
43.33
43.72
43.22
43.46
386,015
+0.16(+0.38%)
Nov 02, 2017
43.10
43.42
42.93
43.30
545,011
+0.08(+0.18%)
Nov 01, 2017
43.14
43.63
43.01
43.22
533,173
+0.21(+0.49%)
Oct 31, 2017
42.99
43.29
42.85
43.01
994,052
+0.08(+0.18%)
Oct 30, 2017
42.57
43.22
42.34
42.94
875,156
-0.04(-0.09%)
Oct 27, 2017
44.26
44.26
42.31
42.98
1,108,906
-1.18(-2.66%)
Oct 26, 2017
45.38
45.38
43.87
44.15
1,364,262
-0.65(-1.45%)
Oct 25, 2017
44.52
44.81
44.20
44.80
1,267,424
+0.54(+1.23%)
Oct 24, 2017
44.90
44.95
44.19
44.26
688,681
-0.32(-0.71%)
Oct 23, 2017
45.15
45.23
44.54
44.57
578,522
-0.48(-1.06%)
Oct 20, 2017
44.66
45.06
44.51
45.05
492,272
+0.54(+1.20%)
Oct 19, 2017
44.47
44.65
44.07
44.51
485,769
+0.14(+0.32%)
Oct 18, 2017
44.08
44.57
43.96
44.37
937,961
+0.26(+0.58%)
Oct 17, 2017
44.05
44.34
43.96
44.11
455,782
-0.08(-0.17%)
Oct 16, 2017
44.69
44.69
44.00
44.19
619,067
-0.29(-0.64%)
Oct 13, 2017
44.71
44.74
44.43
44.48
453,639
+0.02(+0.04%)
Oct 12, 2017
44.51
44.61
44.21
44.46
627,961
+0.10(+0.22%)
Oct 11, 2017
44.81
44.95
44.26
44.36
338,637
-0.47(-1.04%)
Oct 10, 2017
44.74
45.05
44.74
44.83
659,558
+0.11(+0.23%)
Oct 09, 2017
44.71
44.75
44.36
44.72
486,728
+0.11(+0.24%)
Oct 06, 2017
44.31
44.73
44.14
44.62
874,041
+0.21(+0.47%)
Oct 05, 2017
44.40
44.53
44.15
44.41
549,105
+0.11(+0.24%)
Oct 04, 2017
44.21
44.50
43.97
44.30
660,580
+0.11(+0.26%)
Oct 03, 2017
44.06
44.34
43.86
44.19
868,879
+0.29(+0.65%)
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
.