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 (%)
May 30, 2014
36.17
36.46
36.17
36.45
549,712
+0.18(+0.51%)
May 29, 2014
36.15
36.32
36.00
36.27
562,931
+0.18(+0.49%)
May 28, 2014
36.01
36.14
35.87
36.09
475,373
+0.09(+0.24%)
May 27, 2014
35.86
36.07
35.85
36.00
508,739
+0.18(+0.52%)
May 23, 2014
35.76
35.82
35.82
35.82
494,056
-0.02(-0.05%)
May 22, 2014
35.77
35.94
35.67
35.84
238,444
+0.07(+0.20%)
May 21, 2014
35.92
36.02
35.60
35.77
513,541
-0.13(-0.37%)
May 20, 2014
36.15
36.22
35.85
35.90
514,163
-0.29(-0.80%)
May 19, 2014
36.01
36.34
35.94
36.19
485,640
+0.14(+0.39%)
May 16, 2014
35.91
36.10
35.88
36.05
650,214
+0.07(+0.20%)
May 15, 2014
35.95
36.16
35.60
35.98
826,830
-0.23(-0.63%)
May 14, 2014
36.11
36.27
35.96
36.21
680,238
+0.10(+0.29%)
May 13, 2014
36.22
36.36
36.07
36.10
665,569
-0.14(-0.39%)
May 12, 2014
35.92
36.35
35.92
36.24
858,231
+0.45(+1.25%)
May 09, 2014
35.56
35.86
35.36
35.79
592,340
+0.24(+0.66%)
May 08, 2014
35.23
35.71
35.23
35.56
623,288
+0.30(+0.84%)
May 07, 2014
35.13
35.40
35.02
35.26
1,072,120
+0.11(+0.32%)
May 06, 2014
35.06
35.42
35.05
35.15
609,475
+0.04(+0.10%)
May 05, 2014
34.96
35.24
34.94
35.11
662,557
-0.02(-0.05%)
May 02, 2014
35.24
35.30
35.05
35.13
782,607
+0.04(+0.10%)
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
.