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 31, 2012
30.14
30.52
29.88
30.36
678,227
+0.15(+0.50%)
May 30, 2012
30.49
30.57
30.16
30.21
501,687
-0.49(-1.60%)
May 29, 2012
30.53
30.80
30.35
30.70
859,886
+0.31(+1.02%)
May 25, 2012
30.67
30.75
30.23
30.39
613,872
-0.25(-0.82%)
May 24, 2012
30.75
30.89
30.14
30.64
1,296,000
-0.08(-0.26%)
May 23, 2012
30.30
30.75
30.03
30.72
668,459
+0.24(+0.79%)
May 22, 2012
30.49
30.60
30.18
30.48
629,013
+0.08(+0.26%)
May 21, 2012
29.96
30.48
29.73
30.40
661,119
+0.49(+1.64%)
May 18, 2012
30.13
30.25
29.78
29.91
792,964
-0.17(-0.57%)
May 17, 2012
30.63
30.69
30.07
30.08
658,178
-0.49(-1.60%)
May 16, 2012
30.98
31.00
30.57
30.57
664,391
-0.30(-0.97%)
May 15, 2012
31.02
31.22
30.78
30.87
534,127
-0.13(-0.42%)
May 14, 2012
31.13
31.13
30.73
31.00
543,408
-0.53(-1.68%)
May 11, 2012
31.53
31.83
31.47
31.53
618,849
-0.17(-0.54%)
May 10, 2012
31.98
31.98
31.60
31.70
631,023
-0.07(-0.22%)
May 09, 2012
31.39
31.88
31.20
31.77
965,521
+0.08(+0.25%)
May 08, 2012
30.85
31.73
30.75
31.69
1,847,358
+0.64(+2.06%)
May 07, 2012
31.11
31.34
30.94
31.05
756,291
-0.19(-0.61%)
May 04, 2012
32.05
32.39
31.09
31.24
1,249,821
-0.95(-2.95%)
May 03, 2012
32.46
32.62
32.08
32.19
427,780
-0.28(-0.86%)
May 02, 2012
32.39
32.53
32.21
32.47
453,355
-0.03(-0.09%)
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
.