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 (%)
Jul 31, 2015
40.67
40.85
40.18
40.26
816,184
-0.30(-0.73%)
Jul 30, 2015
39.84
40.79
39.75
40.55
906,632
+0.51(+1.26%)
Jul 29, 2015
39.63
40.09
39.63
40.05
786,091
+0.35(+0.89%)
Jul 28, 2015
39.52
39.77
39.24
39.70
827,387
+0.30(+0.76%)
Jul 27, 2015
39.45
39.74
39.28
39.40
794,237
-0.28(-0.71%)
Jul 24, 2015
40.82
40.88
39.62
39.68
1,095,007
-1.21(-2.96%)
Jul 23, 2015
42.02
42.02
40.74
40.89
1,931,148
-1.05(-2.50%)
Jul 22, 2015
42.03
42.29
41.87
41.94
870,731
-0.01(-0.02%)
Jul 21, 2015
42.74
42.91
41.92
41.95
528,222
-0.79(-1.86%)
Jul 20, 2015
42.23
42.82
42.23
42.74
797,581
+0.42(+0.98%)
Jul 17, 2015
42.50
42.64
42.30
42.32
678,254
-0.19(-0.45%)
Jul 16, 2015
42.59
42.83
42.35
42.51
570,284
+0.06(+0.15%)
Jul 15, 2015
42.44
42.71
42.23
42.45
524,924
+0.03(+0.06%)
Jul 14, 2015
42.43
42.57
42.21
42.42
550,701
-0.12(-0.28%)
Jul 13, 2015
42.23
42.58
42.04
42.54
632,144
+0.52(+1.25%)
Jul 10, 2015
41.91
42.20
41.86
42.02
393,941
+0.40(+0.95%)
Jul 09, 2015
42.23
42.23
41.53
41.62
1,023,265
-0.23(-0.56%)
Jul 08, 2015
41.91
42.18
41.77
41.86
1,174,242
-0.34(-0.81%)
Jul 07, 2015
41.69
42.23
41.38
42.20
981,388
+0.60(+1.43%)
Jul 06, 2015
40.82
41.68
40.76
41.60
831,235
+0.46(+1.12%)
Jul 02, 2015
41.35
41.14
41.14
41.14
352,407
-0.17(-0.42%)
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
.