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%)
May 03, 2010
23.63
23.66
23.30
23.51
1,228,287
-0.09(-0.36%)
Apr 30, 2010
24.41
24.42
23.54
23.59
2,046,256
-0.75(-3.09%)
Apr 29, 2010
24.01
24.66
23.95
24.34
1,540,099
+0.43(+1.82%)
Apr 28, 2010
23.87
24.06
23.72
23.91
934,953
+0.14(+0.59%)
Apr 27, 2010
24.20
24.32
23.72
23.77
988,389
-0.53(-2.17%)
Apr 26, 2010
24.53
24.67
24.29
24.30
803,520
-0.19(-0.79%)
Apr 23, 2010
24.27
24.51
24.17
24.49
623,098
+0.26(+1.06%)
Apr 22, 2010
23.91
24.31
23.74
24.24
852,972
+0.13(+0.55%)
Apr 21, 2010
24.10
24.14
23.89
24.10
7,937
+0.15(+0.62%)
Apr 20, 2010
23.91
24.01
23.80
23.96
792
+0.16(+0.68%)
Apr 19, 2010
23.67
23.86
23.59
23.79
937,759
-0.01(-0.03%)
Apr 16, 2010
23.79
24.02
23.58
23.80
1,920,461
+0.00(+0.00%)
Apr 15, 2010
23.42
23.93
23.40
23.80
1,251,472
+0.31(+1.32%)
Apr 14, 2010
23.28
23.54
23.27
23.49
764,582
+0.22(+0.93%)
Apr 13, 2010
23.03
23.30
22.91
23.27
784,241
+0.26(+1.15%)
Apr 12, 2010
23.25
23.25
22.96
23.01
862,780
-0.17(-0.74%)
Apr 09, 2010
22.76
23.18
22.74
23.18
1,547,863
+0.50(+2.19%)
Apr 08, 2010
22.79
22.87
22.61
22.68
1,118,912
-0.22(-0.98%)
Apr 07, 2010
23.10
23.17
22.89
22.91
1,031,386
-0.27(-1.17%)
Apr 06, 2010
23.23
23.27
23.00
23.18
860,943
+0.01(+0.03%)
Apr 05, 2010
23.06
23.40
23.04
23.17
736,479
+0.12(+0.50%)
Apr 01, 2010
22.71
23.06
23.06
23.06
1,331,561
+0.78(+3.48%)
Mar 31, 2010
22.36
22.43
22.21
22.28
1,398,864
-0.11(-0.49%)
Mar 30, 2010
22.76
22.81
22.39
22.39
996,135
-0.31(-1.37%)
Mar 29, 2010
22.71
22.92
22.61
22.70
755,283
+0.02(+0.07%)
Mar 26, 2010
22.66
22.72
22.41
22.68
1,450,090
+0.03(+0.14%)
Mar 25, 2010
23.16
23.21
22.65
22.65
688,927
-0.38(-1.65%)
Mar 24, 2010
23.16
23.20
22.99
23.03
586,717
-0.24(-1.03%)
Mar 23, 2010
23.23
23.34
23.03
23.27
665,660
+0.12(+0.50%)
Mar 22, 2010
22.55
23.16
22.51
23.16
920,835
+0.54(+2.40%)
Mar 19, 2010
22.98
23.13
22.58
22.61
1,290,003
-0.35(-1.52%)
Mar 18, 2010
23.22
23.23
22.85
22.96
782,185
-0.29(-1.27%)
Mar 17, 2010
23.14
23.37
23.09
23.26
855,301
+0.11(+0.47%)
Mar 16, 2010
23.13
23.18
22.89
23.15
1,043,372
+0.12(+0.54%)
Mar 15, 2010
22.92
23.08
22.89
23.03
753,804
+0.14(+0.61%)
Mar 12, 2010
22.82
22.94
22.69
22.89
550,570
+0.12(+0.55%)
Mar 11, 2010
22.65
22.76
22.50
22.76
568,149
+0.15(+0.65%)
Mar 10, 2010
22.85
22.85
22.52
22.61
1,124,073
-0.20(-0.88%)
Mar 09, 2010
23.00
23.01
22.69
22.82
1,534,971
-0.22(-0.94%)
Mar 08, 2010
22.92
23.08
22.82
23.03
958,497
+0.18(+0.78%)
Mar 05, 2010
22.51
22.87
22.46
22.85
1,516,359
+0.43(+1.90%)
Mar 04, 2010
22.76
22.91
22.27
22.43
1,730,045
-0.33(-1.47%)
Mar 03, 2010
22.87
22.99
22.68
22.76
1,259,454
-0.10(-0.44%)
Mar 02, 2010
23.01
23.06
22.78
22.86
1,708,191
-0.11(-0.47%)
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
.