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 28, 2010
22.43
22.78
22.35
22.43
1,522,776
-0.36(-1.58%)
May 27, 2010
22.42
22.81
22.34
22.79
1,476,909
+0.76(+3.44%)
May 26, 2010
22.27
22.49
21.95
22.03
2,201,101
-0.11(-0.49%)
May 25, 2010
21.51
22.17
21.26
22.14
4,013
+0.18(+0.82%)
May 24, 2010
22.34
22.46
21.95
21.96
1,704,934
-0.54(-2.40%)
May 21, 2010
22.09
22.52
21.77
22.50
2,658,597
+0.23(+1.02%)
May 20, 2010
22.39
22.77
22.23
22.27
2,796,422
-0.77(-3.33%)
May 19, 2010
23.16
23.42
22.74
23.04
2,474,639
-0.18(-0.77%)
May 18, 2010
23.09
23.74
23.00
23.22
5,814
+0.52(+2.31%)
May 17, 2010
22.56
23.21
22.25
22.70
3,619,715
+0.49(+2.22%)
May 14, 2010
22.20
22.34
21.97
22.20
1,904,033
-0.21(-0.94%)
May 13, 2010
22.22
22.45
21.96
22.41
2,790,820
+0.25(+1.13%)
May 12, 2010
22.11
22.19
21.88
22.16
1,188,171
+0.17(+0.78%)
May 11, 2010
22.10
22.22
21.95
21.99
4,893
-0.18(-0.80%)
May 10, 2010
22.02
22.17
21.92
22.17
1,530,416
+0.68(+3.18%)
May 07, 2010
22.09
22.21
21.37
21.49
2,978,235
-0.58(-2.64%)
May 06, 2010
22.07
22.85
19.78
22.07
257
-0.49(-2.18%)
May 05, 2010
22.82
22.92
22.51
22.56
2,280,688
-0.42(-1.84%)
May 04, 2010
23.33
23.42
22.88
22.99
1,692,222
-0.52(-2.21%)
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
.