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 29, 2011
31.67
31.88
31.16
31.60
1,524,305
-0.36(-1.13%)
Jul 28, 2011
32.14
32.34
31.92
31.96
833,535
-0.18(-0.56%)
Jul 27, 2011
32.76
32.90
31.66
32.14
1,995,817
-1.51(-4.49%)
Jul 26, 2011
33.86
33.88
33.51
33.65
804,503
-0.18(-0.53%)
Jul 25, 2011
33.58
33.97
33.47
33.83
895,681
-0.12(-0.35%)
Jul 22, 2011
33.90
34.00
33.86
33.95
698,286
-0.19(-0.56%)
Jul 21, 2011
33.82
34.14
33.71
34.14
1,178,129
+0.60(+1.79%)
Jul 20, 2011
33.71
33.73
33.50
33.54
836,802
-0.06(-0.18%)
Jul 19, 2011
33.80
33.88
33.44
33.60
862,321
-0.10(-0.30%)
Jul 18, 2011
34.12
34.40
33.58
33.70
1,096,015
-0.51(-1.49%)
Jul 15, 2011
33.90
34.24
33.78
34.21
879,731
+0.50(+1.48%)
Jul 14, 2011
34.09
34.20
33.56
33.71
836,808
-0.25(-0.74%)
Jul 13, 2011
34.02
34.21
33.91
33.96
798,714
+0.07(+0.21%)
Jul 12, 2011
33.72
34.10
33.68
33.89
913,381
+0.13(+0.39%)
Jul 11, 2011
33.62
33.80
33.52
33.76
695,204
-0.17(-0.50%)
Jul 08, 2011
33.91
34.00
33.76
33.93
561,231
-0.32(-0.93%)
Jul 07, 2011
34.20
34.40
34.15
34.25
674,149
+0.30(+0.88%)
Jul 06, 2011
33.76
34.09
33.71
33.95
602,714
+0.14(+0.41%)
Jul 05, 2011
34.00
34.16
33.68
33.81
590,454
-0.25(-0.73%)
Jul 01, 2011
33.81
34.20
33.73
34.06
764,221
+0.28(+0.83%)
Jun 30, 2011
33.26
33.83
33.16
33.78
1,092,106
+0.67(+2.02%)
Jun 29, 2011
33.13
33.37
32.84
33.11
971,960
+0.04(+0.12%)
Jun 28, 2011
32.51
33.07
32.49
33.07
958,104
+0.63(+1.94%)
Jun 27, 2011
32.17
32.61
32.08
32.44
854,249
+0.33(+1.03%)
Jun 24, 2011
32.27
32.33
31.91
32.11
729,209
-0.14(-0.43%)
Jun 23, 2011
31.84
32.29
31.66
32.25
1,042,901
+0.11(+0.34%)
Jun 22, 2011
32.00
32.33
31.95
32.14
972,903
+0.03(+0.09%)
Jun 21, 2011
32.17
32.34
31.82
32.11
1,154,750
+0.12(+0.38%)
Jun 20, 2011
31.97
32.05
31.82
31.99
880,190
+0.25(+0.79%)
Jun 17, 2011
31.68
31.81
31.46
31.74
1,013,800
+0.30(+0.95%)
Jun 16, 2011
31.67
31.74
31.20
31.44
1,021,319
-0.17(-0.54%)
Jun 15, 2011
32.35
32.45
31.57
31.61
1,712,852
-1.08(-3.30%)
Jun 14, 2011
32.51
32.72
32.36
32.69
1,404,498
+0.51(+1.58%)
Jun 13, 2011
31.56
32.59
31.45
32.18
1,733,779
-0.43(-1.32%)
Jun 10, 2011
32.92
33.08
32.58
32.61
974,828
-0.46(-1.39%)
Jun 09, 2011
32.36
33.22
32.20
33.07
1,186,339
+0.81(+2.51%)
Jun 08, 2011
32.06
32.37
32.00
32.26
1,183,131
+0.08(+0.25%)
Jun 07, 2011
31.65
32.18
31.64
32.18
1,610,481
+0.77(+2.45%)
Jun 06, 2011
31.54
31.65
31.39
31.41
683,437
-0.15(-0.48%)
Jun 03, 2011
31.76
32.02
31.49
31.56
865,140
-1.04(-3.19%)
May 24, 2011
32.84
32.94
32.49
32.60
463,768
-0.13(-0.40%)
May 23, 2011
32.73
32.89
32.59
32.73
600,133
-0.28(-0.85%)
May 20, 2011
33.34
33.34
32.80
33.01
820,996
-0.28(-0.84%)
May 19, 2011
33.11
33.57
33.10
33.29
1,118,945
+0.18(+0.54%)
May 18, 2011
32.62
33.16
32.44
33.11
704,474
+0.58(+1.78%)
May 17, 2011
32.79
32.93
32.49
32.53
726,366
-0.37(-1.12%)
May 16, 2011
32.46
33.01
32.05
32.90
1,050,449
+0.33(+1.01%)
May 13, 2011
32.99
32.99
32.45
32.57
657,258
-0.36(-1.09%)
May 12, 2011
32.59
33.00
32.52
32.93
612,860
+0.27(+0.83%)
May 11, 2011
32.61
32.79
32.40
32.66
695,944
-0.06(-0.18%)
May 10, 2011
32.34
32.81
32.28
32.72
496,977
+0.48(+1.49%)
May 09, 2011
32.02
32.29
31.95
32.24
627,405
+0.19(+0.59%)
May 06, 2011
32.17
32.35
31.95
32.05
732,717
+0.14(+0.44%)
May 05, 2011
31.19
32.07
31.17
31.91
1,616,567
+0.60(+1.92%)
May 04, 2011
31.44
31.58
31.21
31.31
829,405
-0.13(-0.41%)
May 03, 2011
31.16
31.47
31.06
31.44
920,418
+0.17(+0.54%)
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
.