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, 2012
25.63
25.81
25.58
25.60
1,234,308
-0.04(-0.16%)
Jul 30, 2012
25.64
25.78
25.57
25.64
1,201,110
-0.08(-0.32%)
Jul 27, 2012
25.72
26.00
25.24
25.72
1,098,350
+0.12(+0.49%)
Jul 26, 2012
25.70
26.10
25.47
25.60
1,264,334
+0.17(+0.69%)
Jul 25, 2012
25.85
25.94
25.36
25.42
1,460,176
-0.24(-0.94%)
Jul 24, 2012
25.91
25.91
25.53
25.67
988,332
-0.14(-0.55%)
Jul 23, 2012
25.66
25.90
25.37
25.81
1,107,041
-0.11(-0.42%)
Jul 20, 2012
25.91
26.03
25.80
25.91
4,426,988
-0.17(-0.64%)
Jul 19, 2012
25.57
26.12
25.45
26.08
1,801,626
+0.58(+2.29%)
Jul 18, 2012
25.15
25.57
25.15
25.50
1,917,614
+0.27(+1.09%)
Jul 17, 2012
25.26
25.33
25.05
25.22
2,798,839
+0.01(+0.03%)
Jul 16, 2012
25.02
25.36
24.91
25.22
1,812,069
+0.12(+0.46%)
Jul 13, 2012
25.01
25.18
24.96
25.10
1,339,107
+0.08(+0.33%)
Jul 12, 2012
25.07
25.19
24.90
25.02
1,069,816
-0.27(-1.05%)
Jul 11, 2012
25.35
25.52
25.16
25.28
1,016,195
-0.03(-0.10%)
Jul 10, 2012
25.65
25.79
25.16
25.31
1,228,303
-0.22(-0.88%)
Jul 09, 2012
25.57
25.65
25.27
25.53
618,334
-0.11(-0.42%)
Jul 06, 2012
25.93
25.99
25.50
25.64
1,001,438
-0.55(-2.10%)
Jul 05, 2012
26.28
26.39
26.13
26.19
784,847
-0.12(-0.44%)
Jul 03, 2012
26.01
26.31
25.94
26.31
399,227
+0.31(+1.18%)
Jul 02, 2012
26.01
26.15
25.72
26.00
881,257
-0.09(-0.35%)
Jun 29, 2012
26.30
26.31
25.96
26.09
1,268,538
+0.20(+0.77%)
Jun 28, 2012
25.89
25.97
25.64
25.89
885,767
-0.11(-0.42%)
Jun 27, 2012
26.18
26.30
25.94
26.00
771,465
-0.07(-0.29%)
Jun 26, 2012
26.26
26.37
26.07
26.07
1,050,598
-0.14(-0.54%)
Jun 25, 2012
26.11
26.30
26.06
26.21
738,598
-0.13(-0.51%)
Jun 22, 2012
26.41
26.55
26.24
26.35
846,222
+0.12(+0.48%)
Jun 21, 2012
26.71
26.85
26.20
26.22
963,025
-0.45(-1.69%)
Jun 20, 2012
26.71
26.84
26.56
26.67
738,739
+0.00(+0.00%)
Jun 19, 2012
26.73
26.88
26.61
26.67
860,672
-0.01(-0.03%)
Jun 18, 2012
26.71
26.74
26.58
26.68
1,021,819
-0.09(-0.34%)
Jun 15, 2012
26.91
26.97
26.67
26.77
1,415,810
+0.04(+0.16%)
Jun 14, 2012
26.51
26.84
26.42
26.73
1,050,332
+0.27(+1.04%)
Jun 13, 2012
26.54
26.68
26.38
26.46
882,606
-0.17(-0.63%)
Jun 12, 2012
26.41
26.64
26.34
26.62
824,462
+0.32(+1.20%)
Jun 11, 2012
26.61
26.73
26.19
26.31
1,048,659
-0.12(-0.44%)
Jun 08, 2012
25.88
26.46
25.88
26.42
1,335,562
+0.62(+2.42%)
Jun 07, 2012
25.90
26.03
25.70
25.80
1,200,109
+0.18(+0.72%)
Jun 06, 2012
25.26
25.63
25.22
25.62
519,773
+0.57(+2.29%)
Jun 05, 2012
24.73
25.08
24.73
25.04
609,025
+0.17(+0.67%)
Jun 04, 2012
25.07
25.23
24.57
24.87
880,949
-0.19(-0.76%)
Jun 01, 2012
24.86
25.08
24.81
25.07
882,797
-0.21(-0.82%)
May 31, 2012
25.09
25.41
24.87
25.27
814,708
+0.12(+0.50%)
May 30, 2012
25.38
25.45
25.11
25.15
602,643
-0.41(-1.60%)
May 29, 2012
25.42
25.64
25.27
25.56
1,032,923
+0.26(+1.02%)
May 25, 2012
25.53
25.60
25.17
25.30
737,403
-0.21(-0.82%)
May 24, 2012
25.60
25.72
25.09
25.51
1,556,798
-0.07(-0.26%)
May 23, 2012
25.22
25.60
25.00
25.57
802,975
+0.20(+0.79%)
May 22, 2012
25.38
25.47
25.12
25.37
755,591
+0.07(+0.26%)
May 21, 2012
24.94
25.37
24.75
25.31
794,158
+0.41(+1.64%)
May 18, 2012
25.08
25.18
24.79
24.90
952,534
-0.14(-0.57%)
May 17, 2012
25.50
25.55
25.03
25.04
790,625
-0.41(-1.60%)
May 16, 2012
25.79
25.81
25.45
25.45
798,088
-0.25(-0.97%)
May 15, 2012
25.82
25.99
25.62
25.70
641,611
-0.11(-0.42%)
May 14, 2012
25.91
25.91
25.58
25.81
652,759
-0.23(-0.90%)
May 11, 2012
26.04
26.29
25.99
26.04
749,323
-0.14(-0.54%)
May 10, 2012
26.41
26.41
26.10
26.18
764,064
-0.06(-0.22%)
May 09, 2012
25.92
26.33
25.77
26.24
1,169,086
+0.07(+0.25%)
May 08, 2012
25.48
26.21
25.40
26.17
2,236,844
+0.53(+2.06%)
May 07, 2012
25.69
25.88
25.55
25.64
915,743
-0.16(-0.61%)
May 04, 2012
26.47
26.75
25.68
25.80
1,513,326
-0.78(-2.95%)
May 03, 2012
26.81
26.94
26.49
26.59
517,970
-0.23(-0.86%)
May 02, 2012
26.75
26.87
26.60
26.82
548,937
-0.02(-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
.