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 (%)
Nov 28, 2003
34.89
35.03
34.81
35.01
106,968
+0.19(+0.55%)
Nov 26, 2003
35.11
35.16
34.54
34.81
204,838
-0.19(-0.55%)
Nov 25, 2003
34.82
34.98
34.68
35.01
303,877
+0.26(+0.75%)
Nov 24, 2003
34.48
34.79
34.43
34.75
264,495
+0.35(+1.01%)
Nov 21, 2003
34.42
34.58
34.18
34.40
249,418
-0.02(-0.07%)
Nov 20, 2003
34.44
34.55
34.35
34.42
237,851
-0.18(-0.53%)
Nov 19, 2003
34.67
34.80
34.51
34.61
165,586
-0.06(-0.18%)
Nov 18, 2003
35.05
35.12
34.64
34.67
202,498
-0.36(-1.03%)
Nov 17, 2003
35.01
35.20
34.71
35.03
269,954
-0.17(-0.48%)
Nov 14, 2003
35.05
35.35
35.05
35.20
442,559
+0.12(+0.35%)
Nov 13, 2003
35.18
35.18
34.88
35.08
235,121
-0.10(-0.28%)
Nov 12, 2003
35.28
35.28
34.95
35.18
325,843
-0.18(-0.52%)
Nov 11, 2003
35.05
35.51
35.12
35.36
317,395
+0.31(+0.88%)
Nov 10, 2003
35.39
35.45
35.03
35.05
262,416
-0.55(-1.56%)
Nov 07, 2003
35.26
35.61
35.20
35.61
334,031
+0.42(+1.18%)
Nov 06, 2003
35.03
35.21
34.91
35.19
331,562
+0.13(+0.37%)
Nov 05, 2003
35.31
35.38
34.87
35.06
218,095
-0.30(-0.85%)
Nov 04, 2003
35.33
35.58
35.20
35.36
286,201
-0.29(-0.82%)
Nov 03, 2003
35.51
35.68
35.51
35.65
148,664
+0.08(+0.22%)
Oct 31, 2003
35.62
35.84
35.48
35.58
192,360
-0.05(-0.13%)
Oct 30, 2003
35.46
35.75
35.27
35.62
251,368
+0.46(+1.31%)
Oct 29, 2003
34.93
35.28
34.81
35.16
276,973
+0.31(+0.88%)
Oct 28, 2003
34.47
34.85
34.35
34.85
212,896
+0.42(+1.23%)
Oct 27, 2003
34.01
34.62
33.91
34.43
362,105
+0.41(+1.20%)
Oct 24, 2003
34.23
34.24
33.74
34.02
239,021
-0.25(-0.72%)
Oct 23, 2003
33.93
34.46
33.82
34.27
390,180
+0.30(+0.88%)
Oct 22, 2003
33.83
34.11
33.49
33.97
304,657
+0.13(+0.39%)
Oct 21, 2003
34.09
34.15
33.78
33.84
404,347
-0.30(-0.88%)
Oct 20, 2003
34.27
34.41
34.00
34.14
301,668
-0.05(-0.16%)
Oct 17, 2003
34.74
34.78
33.98
34.19
218,485
-0.42(-1.22%)
Oct 16, 2003
34.58
34.64
34.45
34.61
400,708
+0.07(+0.20%)
Oct 15, 2003
34.74
34.78
34.33
34.55
145,830
-0.09(-0.27%)
Oct 14, 2003
34.81
34.81
34.28
34.64
156,617
-0.18(-0.53%)
Oct 13, 2003
34.51
34.89
34.51
34.82
125,684
+0.38(+1.12%)
Oct 10, 2003
34.68
34.74
34.27
34.44
189,501
-0.32(-0.93%)
Oct 09, 2003
34.92
35.01
34.62
34.76
265,665
+0.03(+0.09%)
Oct 08, 2003
34.73
34.79
34.51
34.73
338,710
+0.07(+0.20%)
Oct 07, 2003
34.61
34.76
34.55
34.66
266,705
-0.27(-0.77%)
Oct 06, 2003
34.95
34.95
34.67
34.93
224,334
+0.07(+0.20%)
Oct 03, 2003
34.81
35.24
34.68
34.86
341,440
+0.28(+0.82%)
Oct 02, 2003
34.32
34.61
34.17
34.58
273,724
-0.05(-0.13%)
Oct 01, 2003
34.11
34.62
34.07
34.62
223,814
+0.54(+1.58%)
Sep 30, 2003
34.43
34.45
33.96
34.08
241,100
-0.35(-1.01%)
Sep 29, 2003
34.01
34.55
33.97
34.43
455,816
+0.40(+1.18%)
Sep 26, 2003
33.90
34.15
33.61
34.03
381,342
+0.13(+0.39%)
Sep 25, 2003
34.24
34.34
33.83
33.90
280,222
-0.38(-1.10%)
Sep 24, 2003
34.70
34.76
34.21
34.28
380,042
-0.42(-1.22%)
Sep 23, 2003
34.55
34.74
34.55
34.70
224,464
+0.15(+0.45%)
Sep 22, 2003
34.59
34.64
34.44
34.55
269,564
-0.20(-0.58%)
Sep 19, 2003
34.57
34.80
34.33
34.75
359,896
+0.12(+0.36%)
Sep 18, 2003
34.38
34.68
34.33
34.62
301,148
+0.05(+0.13%)
Sep 17, 2003
34.80
34.80
34.38
34.58
307,517
-0.23(-0.66%)
Sep 16, 2003
34.61
34.89
34.58
34.81
308,426
+0.20(+0.58%)
Sep 15, 2003
34.58
34.68
34.28
34.61
279,052
+0.03(+0.09%)
Sep 12, 2003
34.43
34.61
34.16
34.58
246,819
+0.12(+0.33%)
Sep 11, 2003
34.36
34.64
34.36
34.46
230,312
+0.14(+0.40%)
Sep 10, 2003
34.89
34.93
34.21
34.32
214,976
-0.61(-1.74%)
Sep 09, 2003
34.93
35.06
34.66
34.93
246,429
-0.02(-0.07%)
Sep 08, 2003
34.97
35.24
34.82
34.95
347,288
-0.01(-0.02%)
Sep 05, 2003
35.60
35.60
34.93
34.96
404,607
-0.52(-1.45%)
Sep 04, 2003
35.55
35.62
35.28
35.48
294,649
-0.18(-0.50%)
Sep 03, 2003
35.74
35.77
35.32
35.65
410,066
-0.01(-0.02%)
Sep 02, 2003
34.86
35.67
34.79
35.66
417,214
+0.81(+2.32%)
Aug 29, 2003
34.89
34.89
34.45
34.85
200,419
-0.04(-0.11%)
Aug 28, 2003
34.61
34.90
34.20
34.89
153,758
+0.30(+0.87%)
Aug 27, 2003
34.71
34.75
34.42
34.59
184,432
-0.18(-0.51%)
Aug 26, 2003
34.55
34.88
34.03
34.77
422,803
+0.22(+0.65%)
Aug 25, 2003
34.62
34.68
34.30
34.55
371,334
-0.14(-0.40%)
Aug 22, 2003
35.43
35.46
34.62
34.68
282,042
-0.64(-1.81%)
Aug 21, 2003
34.85
35.41
34.81
35.32
313,105
+0.43(+1.23%)
Aug 20, 2003
35.01
35.08
34.75
34.89
278,143
-0.12(-0.33%)
Aug 19, 2003
34.58
35.02
34.49
35.01
320,904
+0.42(+1.22%)
Aug 18, 2003
34.51
34.61
34.16
34.58
571,103
+0.05(+0.16%)
Aug 15, 2003
34.43
34.55
34.08
34.53
95,920
-0.01(-0.02%)
Aug 14, 2003
34.08
34.58
34.01
34.54
409,936
+0.41(+1.19%)
Aug 13, 2003
34.30
34.53
33.96
34.13
240,710
-0.25(-0.72%)
Aug 12, 2003
33.95
34.38
33.95
34.38
211,856
+0.23(+0.68%)
Aug 11, 2003
33.82
34.26
33.78
34.15
236,811
+0.15(+0.43%)
Aug 08, 2003
33.77
34.08
33.68
34.00
238,891
+0.31(+0.91%)
Aug 07, 2003
33.47
33.81
33.21
33.69
329,612
+0.08(+0.25%)
Aug 06, 2003
33.70
33.85
33.35
33.61
501,047
-0.15(-0.46%)
Aug 05, 2003
34.09
34.28
33.51
33.76
449,318
-0.33(-0.97%)
Aug 04, 2003
34.10
34.36
33.62
34.09
327,922
+0.00(+0.00%)
Aug 01, 2003
34.43
34.43
33.75
34.09
582,020
-0.29(-0.85%)
Jul 31, 2003
34.48
34.81
34.31
34.38
366,395
-0.09(-0.27%)
Jul 30, 2003
34.66
34.68
34.34
34.48
233,042
-0.07(-0.20%)
Jul 29, 2003
34.71
34.97
34.24
34.55
328,832
-0.17(-0.49%)
Jul 28, 2003
34.28
35.02
34.01
34.71
555,246
+0.40(+1.17%)
Jul 25, 2003
33.86
34.47
33.62
34.31
415,784
+0.61(+1.80%)
Jul 24, 2003
33.51
34.28
33.39
33.71
384,201
+0.28(+0.83%)
Jul 23, 2003
33.58
33.64
33.09
33.43
407,986
-0.04(-0.12%)
Jul 22, 2003
33.41
33.55
32.91
33.47
528,601
+0.16(+0.49%)
Jul 21, 2003
33.43
33.47
33.05
33.31
409,806
-0.24(-0.71%)
Jul 18, 2003
33.28
33.70
33.18
33.55
495,978
+0.42(+1.25%)
Jul 17, 2003
33.20
33.31
33.07
33.13
343,779
-0.15(-0.44%)
Jul 16, 2003
33.41
33.60
33.13
33.28
364,575
+0.02(+0.05%)
Jul 15, 2003
33.62
33.70
33.26
33.26
409,416
-0.38(-1.14%)
Jul 14, 2003
33.85
34.05
33.60
33.65
453,477
-0.13(-0.39%)
Jul 11, 2003
34.51
34.58
33.70
33.78
713,164
-0.73(-2.12%)
Jul 10, 2003
34.76
34.76
34.24
34.51
477,392
-0.25(-0.73%)
Jul 09, 2003
35.32
35.32
34.66
34.76
1,052,654
-0.56(-1.59%)
Jul 08, 2003
36.01
36.08
34.93
35.32
1,462,980
-2.05(-5.48%)
Jul 07, 2003
36.68
37.43
36.68
37.37
229,663
+0.68(+1.85%)
Jul 03, 2003
36.49
36.78
36.39
36.69
177,933
+0.05(+0.13%)
Jul 02, 2003
36.32
36.70
36.17
36.65
217,055
+0.48(+1.34%)
Jul 01, 2003
36.08
36.18
35.62
36.16
237,331
+0.15(+0.43%)
Jun 30, 2003
36.33
36.37
35.87
36.01
320,254
-0.28(-0.78%)
Jun 27, 2003
36.84
36.84
36.05
36.29
319,604
-0.39(-1.07%)
Jun 26, 2003
35.77
36.75
35.64
36.68
379,652
+0.86(+2.41%)
Jun 25, 2003
36.15
36.39
35.82
35.82
224,594
-0.38(-1.04%)
Jun 24, 2003
35.68
36.47
35.55
36.20
414,875
+0.52(+1.44%)
Jun 23, 2003
36.40
36.40
35.12
35.68
736,559
-0.64(-1.76%)
Jun 20, 2003
36.69
36.97
36.32
36.32
337,670
-0.22(-0.59%)
Jun 19, 2003
36.85
37.05
36.45
36.54
178,583
-0.24(-0.65%)
Jun 18, 2003
37.02
37.02
36.59
36.78
249,159
-0.25(-0.66%)
Jun 17, 2003
37.08
37.16
36.82
37.02
188,591
-0.09(-0.25%)
Jun 16, 2003
36.43
37.12
36.19
37.12
209,257
+0.95(+2.64%)
Jun 13, 2003
36.85
36.85
36.09
36.16
192,360
-0.55(-1.51%)
Jun 12, 2003
36.52
36.83
36.08
36.72
212,636
+0.22(+0.61%)
Jun 11, 2003
35.99
36.49
35.81
36.49
216,275
+0.53(+1.48%)
Jun 10, 2003
35.78
36.08
35.72
35.96
239,541
+0.31(+0.86%)
Jun 09, 2003
36.05
36.05
35.53
35.65
176,113
-0.32(-0.90%)
Jun 06, 2003
36.19
36.53
35.97
35.98
311,416
-0.11(-0.30%)
Jun 05, 2003
35.89
36.35
35.70
36.08
296,729
+0.18(+0.51%)
Jun 04, 2003
35.31
36.01
35.21
35.90
334,551
+0.54(+1.52%)
Jun 03, 2003
35.47
35.58
35.09
35.36
268,005
-0.04(-0.11%)
Jun 02, 2003
35.38
36.16
35.31
35.40
474,922
+0.18(+0.50%)
May 30, 2003
34.72
35.35
34.55
35.22
270,474
+0.58(+1.67%)
May 29, 2003
35.26
35.39
34.62
34.65
203,018
-0.42(-1.21%)
May 28, 2003
35.39
35.39
34.77
35.07
347,548
-0.18(-0.52%)
May 27, 2003
34.52
35.30
34.31
35.25
310,116
+0.65(+1.87%)
May 23, 2003
34.81
34.81
34.47
34.61
277,363
-0.28(-0.82%)
May 22, 2003
34.70
35.11
34.47
34.89
345,989
+0.45(+1.32%)
May 21, 2003
34.49
34.56
33.96
34.44
265,795
-0.13(-0.38%)
May 20, 2003
34.95
35.21
34.24
34.57
500,397
-0.30(-0.86%)
May 19, 2003
35.62
35.62
34.74
34.87
285,291
-0.85(-2.39%)
May 16, 2003
35.70
35.84
35.31
35.72
230,962
-0.08(-0.21%)
May 15, 2003
35.78
35.91
35.55
35.80
285,421
+0.16(+0.45%)
May 14, 2003
36.05
36.05
35.56
35.64
326,103
-0.39(-1.09%)
May 13, 2003
36.38
36.38
35.73
36.03
296,209
-0.50(-1.37%)
May 12, 2003
35.99
36.54
35.88
36.53
268,655
+0.52(+1.45%)
May 09, 2003
35.31
36.01
35.20
36.01
340,010
+0.81(+2.30%)
May 08, 2003
35.25
35.58
35.08
35.20
235,121
-0.24(-0.67%)
May 07, 2003
35.52
35.65
35.13
35.44
221,084
-0.08(-0.22%)
May 06, 2003
35.34
35.73
35.16
35.52
266,315
+0.25(+0.72%)
May 05, 2003
35.55
35.62
35.01
35.26
217,705
-0.25(-0.69%)
May 02, 2003
34.93
35.70
34.93
35.51
319,214
+0.32(+0.90%)
May 01, 2003
35.11
35.28
34.62
35.19
325,063
+0.06(+0.18%)
Apr 30, 2003
34.89
35.39
34.65
35.13
294,779
+0.14(+0.40%)
Apr 29, 2003
35.05
35.37
34.79
34.99
479,211
+0.10(+0.29%)
Apr 28, 2003
34.18
34.92
34.16
34.89
271,904
+0.72(+2.09%)
Apr 25, 2003
34.39
34.56
34.16
34.18
328,702
-0.28(-0.83%)
Apr 24, 2003
34.23
34.95
34.14
34.46
496,238
+0.23(+0.67%)
Apr 23, 2003
34.45
34.45
33.94
34.23
439,050
-0.15(-0.43%)
Apr 22, 2003
33.52
34.38
33.39
34.38
427,222
+0.85(+2.55%)
Apr 21, 2003
33.58
33.97
33.44
33.52
326,363
-0.03(-0.09%)
Apr 17, 2003
33.35
33.67
33.34
33.55
277,883
+0.33(+1.00%)
Apr 16, 2003
33.85
33.90
33.12
33.22
290,880
-0.44(-1.30%)
Apr 15, 2003
33.81
34.24
33.24
33.66
500,917
-0.35(-1.02%)
Apr 14, 2003
33.31
34.01
33.31
34.01
242,790
+0.63(+1.89%)
Apr 11, 2003
33.45
33.91
33.15
33.38
342,739
+0.08(+0.25%)
Apr 10, 2003
33.20
33.38
33.04
33.29
229,143
+0.10(+0.30%)
Apr 09, 2003
33.97
34.22
33.15
33.19
413,185
-0.77(-2.27%)
Apr 08, 2003
34.20
34.22
33.70
33.96
218,355
-0.24(-0.70%)
Apr 07, 2003
34.39
35.05
34.08
34.20
405,906
+0.42(+1.25%)
Apr 04, 2003
33.87
33.98
33.41
33.78
350,798
+0.07(+0.21%)
Apr 03, 2003
33.97
34.00
33.50
33.71
403,697
-0.14(-0.41%)
Apr 02, 2003
33.08
33.95
32.72
33.85
354,307
+1.12(+3.43%)
Apr 01, 2003
32.31
32.85
32.10
32.72
406,426
+0.36(+1.12%)
Mar 31, 2003
32.72
32.72
31.98
32.36
354,307
-0.61(-1.84%)
Mar 28, 2003
32.88
33.05
32.51
32.97
287,111
+0.08(+0.26%)
Mar 27, 2003
33.31
33.33
32.69
32.88
457,636
-0.55(-1.63%)
Mar 26, 2003
33.78
33.78
33.11
33.43
363,405
-0.42(-1.23%)
Mar 25, 2003
33.51
34.05
33.35
33.85
453,217
+0.42(+1.24%)
Mar 24, 2003
34.93
34.93
33.30
33.43
599,307
-1.69(-4.82%)
Mar 21, 2003
34.24
35.12
33.93
35.12
561,355
+0.99(+2.91%)
Mar 20, 2003
33.85
34.24
33.18
34.13
568,763
+0.17(+0.50%)
Mar 19, 2003
33.74
34.05
33.50
33.96
327,403
+0.22(+0.66%)
Mar 18, 2003
33.43
33.81
33.24
33.74
468,554
+0.31(+0.92%)
Mar 17, 2003
31.98
33.45
31.74
33.43
597,097
+1.39(+4.35%)
Mar 14, 2003
32.08
32.39
31.85
32.04
362,105
+0.12(+0.36%)
Mar 13, 2003
31.07
31.92
30.93
31.92
564,864
+1.32(+4.30%)
Mar 12, 2003
30.69
30.81
30.26
30.61
348,848
-0.08(-0.28%)
Mar 11, 2003
30.81
31.48
30.68
30.69
426,182
-0.12(-0.40%)
Mar 10, 2003
31.12
31.12
30.72
30.81
436,840
-0.41(-1.31%)
Mar 07, 2003
30.51
31.61
30.28
31.22
380,692
+0.60(+1.96%)
Mar 06, 2003
30.89
31.11
30.57
30.62
290,620
-0.39(-1.27%)
Mar 05, 2003
31.01
31.27
30.71
31.01
444,639
-0.10(-0.32%)
Mar 04, 2003
31.75
31.75
30.90
31.11
461,145
-0.63(-1.99%)
Mar 03, 2003
32.21
32.55
31.66
31.75
454,906
-0.46(-1.43%)
Feb 28, 2003
32.56
32.88
32.08
32.21
270,214
-0.32(-0.99%)
Feb 27, 2003
32.20
32.77
32.16
32.53
316,095
+0.33(+1.03%)
Feb 26, 2003
32.29
32.98
32.08
32.20
313,235
-0.09(-0.29%)
Feb 25, 2003
32.10
32.33
31.31
32.29
478,822
+0.10(+0.31%)
Feb 24, 2003
33.16
33.18
32.18
32.19
297,639
-0.96(-2.90%)
Feb 21, 2003
32.62
33.24
32.16
33.15
249,159
+0.59(+1.82%)
Feb 20, 2003
33.12
33.14
32.51
32.56
252,928
-0.61(-1.83%)
Feb 19, 2003
33.78
33.78
32.94
33.17
224,334
-0.64(-1.89%)
Feb 18, 2003
33.16
33.85
33.16
33.81
382,641
+0.69(+2.09%)
Feb 14, 2003
33.05
33.31
32.38
33.11
319,084
+0.06(+0.19%)
Feb 13, 2003
33.31
33.47
32.64
33.05
449,318
-0.42(-1.24%)
Feb 12, 2003
33.74
34.05
33.47
33.47
471,023
-0.27(-0.80%)
Feb 11, 2003
34.08
34.47
33.57
33.74
251,758
-0.35(-1.02%)
Feb 10, 2003
34.05
34.25
33.64
34.08
488,570
+0.04(+0.11%)
Feb 07, 2003
34.15
34.45
34.05
34.05
436,450
+0.08(+0.23%)
Feb 06, 2003
33.96
34.27
33.70
33.97
546,668
-0.07(-0.20%)
Feb 05, 2003
33.93
34.51
33.81
34.04
340,140
+0.09(+0.27%)
Feb 04, 2003
34.08
34.08
33.53
33.95
258,647
-0.23(-0.68%)
Feb 03, 2003
33.62
34.28
33.61
34.18
558,105
+0.62(+1.83%)
Jan 31, 2003
33.41
33.97
33.32
33.56
578,381
+0.00(+0.00%)
Jan 30, 2003
34.31
34.31
33.47
33.56
400,967
-0.74(-2.15%)
Jan 29, 2003
33.90
34.35
33.51
34.30
613,734
+0.40(+1.18%)
Jan 28, 2003
34.31
34.61
33.89
33.90
963,492
-0.34(-0.99%)
Jan 27, 2003
34.81
34.81
34.16
34.24
648,047
-0.68(-1.96%)
Jan 24, 2003
35.38
35.39
34.74
34.92
409,286
-0.48(-1.35%)
Jan 23, 2003
35.85
36.12
35.28
35.40
992,606
-0.45(-1.27%)
Jan 22, 2003
36.55
36.82
35.81
35.85
581,241
-0.92(-2.51%)
Jan 21, 2003
37.70
37.74
36.77
36.78
313,235
-0.92(-2.45%)
Jan 17, 2003
37.97
38.12
37.47
37.70
357,686
-0.31(-0.81%)
Jan 16, 2003
38.02
38.55
38.01
38.01
400,058
+0.08(+0.20%)
Jan 15, 2003
38.48
38.48
37.92
37.93
311,286
-0.39(-1.02%)
Jan 14, 2003
38.47
38.61
38.20
38.32
232,262
-0.18(-0.46%)
Jan 13, 2003
38.47
38.70
38.11
38.50
382,641
+0.11(+0.28%)
Jan 10, 2003
38.14
38.63
37.96
38.39
242,920
+0.18(+0.46%)
Jan 09, 2003
37.92
38.29
37.75
38.22
450,747
+0.29(+0.77%)
Jan 08, 2003
38.66
38.66
37.92
37.92
292,180
-0.76(-1.97%)
Jan 07, 2003
39.22
39.22
38.63
38.68
227,193
-0.60(-1.53%)
Jan 06, 2003
38.55
39.36
38.55
39.28
225,503
+0.68(+1.75%)
Jan 03, 2003
38.74
38.74
38.35
38.61
205,357
-0.13(-0.34%)
Jan 02, 2003
38.16
38.85
37.92
38.74
462,445
+0.55(+1.45%)
Dec 31, 2002
38.24
38.39
37.70
38.18
216,405
+0.02(+0.04%)
Dec 30, 2002
37.84
38.26
37.48
38.17
203,148
+0.37(+0.98%)
Dec 27, 2002
38.35
38.42
37.75
37.80
245,649
-0.62(-1.62%)
Dec 26, 2002
38.51
38.85
38.31
38.42
264,495
-0.13(-0.34%)
Dec 24, 2002
38.65
38.79
38.47
38.55
95,400
-0.25(-0.63%)
Dec 23, 2002
39.11
39.11
38.71
38.80
185,991
-0.32(-0.81%)
Dec 20, 2002
38.62
39.18
38.62
39.12
384,591
+0.67(+1.74%)
Dec 19, 2002
38.70
39.08
38.37
38.45
247,989
-0.33(-0.85%)
Dec 18, 2002
38.66
38.85
38.32
38.78
329,872
+0.04(+0.10%)
Dec 17, 2002
38.97
39.03
38.68
38.74
287,891
-0.17(-0.44%)
Dec 16, 2002
38.16
39.01
38.16
38.91
343,909
+0.73(+1.91%)
Dec 13, 2002
38.32
38.62
38.08
38.18
250,328
-0.22(-0.58%)
Dec 12, 2002
38.51
38.58
37.97
38.40
346,509
-0.25(-0.64%)
Dec 11, 2002
38.16
38.78
37.73
38.65
313,755
+0.46(+1.21%)
Dec 10, 2002
37.57
38.21
37.57
38.18
296,469
+0.64(+1.70%)
Dec 09, 2002
38.32
38.51
37.55
37.55
495,588
-1.06(-2.75%)
Dec 06, 2002
38.21
38.69
38.05
38.61
410,586
+0.21(+0.54%)
Dec 05, 2002
38.78
38.92
38.15
38.40
326,493
-0.36(-0.93%)
Dec 04, 2002
38.63
38.98
38.01
38.76
551,867
-0.02(-0.06%)
Dec 03, 2002
38.82
39.18
38.74
38.78
314,015
-0.22(-0.57%)
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
.