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, 2004
27.57
27.58
27.34
27.55
357,500
+0.05(+0.18%)
May 27, 2004
27.32
27.57
27.21
27.50
283,300
+0.20(+0.73%)
May 26, 2004
27.25
27.41
26.87
27.30
327,400
+0.11(+0.40%)
May 25, 2004
26.73
27.29
26.48
27.19
563,000
+0.46(+1.72%)
May 24, 2004
26.90
27.09
26.45
26.73
311,900
+0.04(+0.15%)
May 21, 2004
26.90
26.90
26.57
26.69
347,200
+0.19(+0.72%)
May 20, 2004
26.40
26.71
26.33
26.50
439,900
+0.00(+0.00%)
May 19, 2004
26.48
26.94
26.40
26.50
465,900
+0.22(+0.84%)
May 18, 2004
26.00
26.30
25.89
26.28
457,500
+0.49(+1.90%)
May 17, 2004
26.02
26.08
25.70
25.79
433,500
-0.48(-1.83%)
May 14, 2004
26.40
26.60
26.09
26.27
435,700
-0.37(-1.39%)
May 13, 2004
26.47
26.82
26.47
26.64
424,500
+0.18(+0.68%)
May 12, 2004
26.56
26.56
26.10
26.46
379,700
-0.10(-0.38%)
May 11, 2004
26.48
26.76
26.41
26.56
263,000
+0.31(+1.18%)
May 10, 2004
26.49
26.65
26.11
26.25
371,500
-0.49(-1.83%)
May 07, 2004
27.11
27.45
26.60
26.74
382,800
-0.57(-2.09%)
May 06, 2004
27.39
27.54
27.09
27.31
255,500
-0.22(-0.80%)
May 05, 2004
27.45
27.70
27.29
27.53
414,400
+0.04(+0.15%)
May 04, 2004
27.13
27.66
27.13
27.49
502,700
+0.26(+0.95%)
May 03, 2004
27.08
27.29
26.81
27.23
390,400
+0.22(+0.81%)
Apr 30, 2004
27.05
27.15
26.64
27.01
578,100
+0.11(+0.41%)
Apr 29, 2004
27.49
27.62
26.67
26.90
486,100
-0.59(-2.15%)
Apr 28, 2004
28.33
28.33
27.48
27.49
548,000
-0.84(-2.97%)
Apr 27, 2004
27.98
28.65
27.94
28.33
391,900
+0.32(+1.14%)
Apr 26, 2004
28.04
28.43
27.95
28.01
404,400
+0.04(+0.14%)
Apr 23, 2004
28.22
28.42
27.70
27.97
722,100
-0.18(-0.64%)
Apr 22, 2004
26.15
28.45
26.10
28.15
1,638,400
+2.44(+9.49%)
Apr 21, 2004
25.66
25.76
25.22
25.71
344,100
+0.05(+0.19%)
Apr 20, 2004
26.15
26.26
25.58
25.66
267,900
-0.57(-2.17%)
Apr 19, 2004
26.30
26.36
25.96
26.23
183,800
+0.03(+0.11%)
Apr 16, 2004
26.15
26.31
25.93
26.20
305,700
+0.23(+0.89%)
Apr 15, 2004
25.78
26.12
25.68
25.97
258,700
+0.18(+0.70%)
Apr 14, 2004
25.60
25.89
25.59
25.79
321,300
-0.04(-0.15%)
Apr 13, 2004
26.49
26.50
25.80
25.83
337,700
-0.56(-2.12%)
Apr 12, 2004
26.15
26.52
26.01
26.39
206,000
+0.24(+0.92%)
Apr 08, 2004
26.46
26.52
25.98
26.15
219,800
-0.31(-1.17%)
Apr 07, 2004
26.45
26.50
26.17
26.46
251,800
+0.06(+0.23%)
Apr 06, 2004
26.35
26.50
26.13
26.40
335,300
+0.05(+0.19%)
Apr 05, 2004
26.39
26.44
26.12
26.35
258,500
+0.00(+0.00%)
Apr 02, 2004
26.40
26.46
26.10
26.35
418,500
+0.17(+0.65%)
Apr 01, 2004
26.20
26.30
26.00
26.18
453,200
+0.18(+0.69%)
Mar 31, 2004
26.12
26.12
25.76
26.00
359,300
-0.12(-0.46%)
Mar 30, 2004
25.80
26.14
25.73
26.12
227,300
+0.32(+1.24%)
Mar 29, 2004
25.36
25.87
25.36
25.80
281,400
+0.45(+1.78%)
Mar 26, 2004
25.15
25.50
24.97
25.35
234,100
+0.20(+0.80%)
Mar 25, 2004
24.76
25.20
24.76
25.15
266,400
+0.39(+1.58%)
Mar 24, 2004
24.82
24.96
24.67
24.76
226,400
-0.06(-0.24%)
Mar 23, 2004
24.75
25.07
24.67
24.82
225,800
+0.02(+0.08%)
Mar 22, 2004
25.13
25.14
24.69
24.80
366,500
-0.33(-1.31%)
Mar 19, 2004
25.20
25.44
25.10
25.13
304,000
-0.18(-0.71%)
Mar 18, 2004
25.30
25.53
25.17
25.31
386,300
-0.24(-0.94%)
Mar 17, 2004
25.19
25.64
25.19
25.55
246,800
+0.35(+1.39%)
Mar 16, 2004
25.02
25.50
24.98
25.20
312,100
+0.19(+0.76%)
Mar 15, 2004
25.31
25.31
24.94
25.01
340,400
-0.30(-1.19%)
Mar 12, 2004
24.85
25.39
24.85
25.31
400,900
+0.60(+2.43%)
Mar 11, 2004
24.81
25.24
24.63
24.71
487,200
-0.30(-1.20%)
Mar 10, 2004
25.76
25.79
24.95
25.01
552,200
-0.75(-2.91%)
Mar 09, 2004
26.03
26.07
25.56
25.76
518,000
-0.27(-1.04%)
Mar 08, 2004
25.91
26.42
25.83
26.03
977,500
+0.13(+0.50%)
Mar 05, 2004
25.50
25.96
25.40
25.90
463,800
+0.31(+1.21%)
Mar 04, 2004
25.40
25.59
25.20
25.59
460,600
+0.18(+0.71%)
Mar 03, 2004
25.35
25.86
25.07
25.41
457,500
-0.10(-0.39%)
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
.