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 (%)
Jan 31, 2013
30.27
30.64
30.02
30.18
1,490,985
-0.07(-0.22%)
Jan 30, 2013
30.42
30.48
30.19
30.24
761,549
-0.14(-0.45%)
Jan 29, 2013
30.34
30.40
30.20
30.38
699,599
+0.11(+0.36%)
Jan 28, 2013
30.30
30.36
30.10
30.27
886,720
+0.03(+0.08%)
Jan 25, 2013
30.23
30.30
30.07
30.24
543,118
+0.00(+0.00%)
Jan 24, 2013
30.35
30.42
30.12
30.24
670,304
-0.05(-0.17%)
Jan 23, 2013
30.38
30.56
30.23
30.29
1,058,423
+0.05(+0.17%)
Jan 22, 2013
30.37
30.47
30.18
30.24
855,377
-0.12(-0.39%)
Jan 18, 2013
30.12
30.45
30.11
30.36
2,761,400
+0.31(+1.04%)
Jan 17, 2013
29.90
30.18
29.79
30.05
739,680
+0.25(+0.85%)
Jan 16, 2013
29.59
29.86
29.57
29.80
908,664
+0.11(+0.37%)
Jan 15, 2013
29.43
29.75
29.43
29.69
702,868
+0.14(+0.46%)
Jan 14, 2013
29.12
29.68
29.12
29.55
1,101,231
+0.25(+0.87%)
Jan 11, 2013
29.19
29.46
28.99
29.30
866,311
+0.00(+0.00%)
Jan 10, 2013
29.61
29.61
29.14
29.30
1,209,888
+0.20(+0.70%)
Jan 09, 2013
29.16
29.34
29.00
29.09
1,235,329
+0.40(+1.39%)
Jan 08, 2013
28.77
28.92
28.64
28.70
1,234,645
-0.08(-0.26%)
Jan 07, 2013
28.64
28.79
28.46
28.77
946,915
-0.03(-0.12%)
Jan 04, 2013
28.73
28.92
28.65
28.81
611,709
+0.09(+0.32%)
Jan 03, 2013
28.78
28.86
28.65
28.71
767,169
-0.04(-0.15%)
Jan 02, 2013
28.74
28.77
28.59
28.75
725,241
+0.47(+1.64%)
Dec 31, 2012
27.88
28.34
27.80
28.29
512,945
+0.37(+1.33%)
Dec 28, 2012
28.16
28.22
27.91
27.92
403,070
-0.39(-1.37%)
Dec 27, 2012
28.44
28.57
28.09
28.31
732,009
-0.09(-0.33%)
Dec 26, 2012
28.35
28.48
28.21
28.40
529,523
+0.11(+0.39%)
Dec 24, 2012
28.08
28.36
28.05
28.29
255,552
+0.25(+0.91%)
Dec 21, 2012
28.21
28.43
28.04
28.04
1,456,141
-0.42(-1.49%)
Dec 20, 2012
28.16
28.54
28.12
28.46
637,018
+0.28(+0.99%)
Dec 19, 2012
28.00
28.24
27.96
28.18
531,923
+0.17(+0.60%)
Dec 18, 2012
27.83
28.01
27.66
28.01
403,981
+0.20(+0.73%)
Dec 17, 2012
27.67
27.84
27.61
27.81
454,109
+0.23(+0.83%)
Dec 14, 2012
27.88
27.88
27.53
27.58
487,454
-0.26(-0.94%)
Dec 13, 2012
28.04
28.26
27.81
27.84
632,748
-0.21(-0.75%)
Dec 12, 2012
28.37
28.38
28.00
28.05
625,897
-0.24(-0.84%)
Dec 11, 2012
28.23
28.36
28.15
28.29
436,491
+0.11(+0.39%)
Dec 10, 2012
28.13
28.34
28.13
28.18
372,628
+0.03(+0.12%)
Dec 07, 2012
28.19
28.24
28.03
28.15
486,788
+0.02(+0.06%)
Dec 06, 2012
27.70
28.15
27.69
28.13
707,083
+0.37(+1.34%)
Dec 05, 2012
27.83
27.91
27.60
27.76
961,046
-0.14(-0.49%)
Dec 04, 2012
28.04
28.16
27.88
27.89
680,850
-0.52(-1.85%)
Nov 30, 2012
28.43
28.49
28.33
28.42
1,022,382
-0.01(-0.03%)
Nov 29, 2012
28.54
28.62
28.26
28.43
677,509
-0.07(-0.24%)
Nov 28, 2012
28.26
28.57
28.08
28.49
594,949
+0.16(+0.57%)
Nov 27, 2012
28.41
28.56
28.23
28.33
664,461
-0.17(-0.59%)
Nov 26, 2012
28.37
28.64
28.32
28.50
697,496
+0.03(+0.12%)
Nov 23, 2012
28.29
28.61
28.21
28.47
772,225
+0.23(+0.81%)
Nov 21, 2012
28.09
28.31
28.04
28.24
838,908
+0.19(+0.69%)
Nov 20, 2012
28.07
28.10
27.82
28.04
612,739
-0.04(-0.15%)
Nov 19, 2012
27.66
28.10
27.50
28.09
1,352,135
+0.72(+2.63%)
Nov 16, 2012
27.36
27.48
27.22
27.37
1,567,566
-0.03(-0.09%)
Nov 15, 2012
27.55
27.66
27.29
27.39
1,173,390
-0.19(-0.67%)
Nov 14, 2012
27.69
27.83
27.52
27.58
1,136,558
-0.05(-0.18%)
Nov 13, 2012
27.72
27.92
27.43
27.63
659,945
-0.16(-0.58%)
Nov 12, 2012
27.78
28.02
27.61
27.79
660,165
+0.08(+0.30%)
Nov 09, 2012
27.66
28.11
27.66
27.71
847,142
-0.01(-0.03%)
Nov 08, 2012
28.15
28.29
27.72
27.72
833,229
-0.44(-1.58%)
Nov 07, 2012
28.15
28.31
27.83
28.16
1,030,982
-0.20(-0.71%)
Nov 06, 2012
28.21
28.48
28.12
28.36
572,333
+0.23(+0.84%)
Nov 05, 2012
28.03
28.16
27.95
28.13
609,539
+0.04(+0.15%)
Nov 02, 2012
28.16
28.27
27.97
28.08
1,079,737
-0.01(-0.03%)
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
.