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 30, 2010
31.04
31.74
30.81
31.42
1,256,885
-0.02(-0.06%)
Nov 29, 2010
30.95
31.50
30.55
31.44
858,527
+0.31(+1.00%)
Nov 26, 2010
31.00
31.29
30.93
31.13
180,855
-0.15(-0.48%)
Nov 24, 2010
30.86
31.28
31.28
31.28
631,765
+0.55(+1.79%)
Nov 23, 2010
30.85
30.99
30.65
30.73
906,888
-0.42(-1.35%)
Nov 22, 2010
30.66
31.19
30.42
31.15
629,202
+0.31(+1.01%)
Nov 19, 2010
30.81
30.91
30.43
30.84
793,983
-0.02(-0.06%)
Nov 18, 2010
30.59
30.92
30.52
30.86
803,456
+0.58(+1.92%)
Nov 17, 2010
30.28
30.79
30.20
30.28
814,879
+0.07(+0.23%)
Nov 16, 2010
30.49
30.69
30.13
30.21
1,020,794
-0.51(-1.66%)
Nov 15, 2010
30.48
31.25
30.48
30.72
1,164,560
+0.41(+1.35%)
Nov 12, 2010
30.69
30.70
30.01
30.31
1,417,614
-0.69(-2.23%)
Nov 11, 2010
30.95
31.17
30.84
31.00
1,049,723
-0.25(-0.80%)
Nov 10, 2010
31.34
31.65
31.12
31.25
909,899
-0.14(-0.45%)
Nov 09, 2010
31.39
31.64
31.24
31.39
773,489
-0.13(-0.41%)
Nov 08, 2010
31.66
31.74
31.25
31.52
761,685
-0.22(-0.69%)
Nov 05, 2010
32.01
32.16
31.59
31.74
1,114,096
+0.23(+0.73%)
Nov 04, 2010
31.38
31.56
31.03
31.51
890,963
+0.52(+1.68%)
Nov 03, 2010
31.39
31.43
30.62
30.99
1,374,081
-0.30(-0.96%)
Nov 02, 2010
31.48
31.78
31.25
31.29
1,112,163
+0.12(+0.38%)
Nov 01, 2010
31.80
31.84
30.87
31.17
1,444,222
-0.59(-1.86%)
Oct 29, 2010
31.62
31.86
31.18
31.76
1,068,704
+0.15(+0.47%)
Oct 28, 2010
33.04
33.04
31.02
31.61
2,181,323
-1.57(-4.73%)
Oct 27, 2010
33.08
33.31
32.74
33.18
765,928
-0.31(-0.93%)
Oct 25, 2010
33.67
33.87
33.48
33.49
784,952
-0.03(-0.09%)
Oct 22, 2010
33.50
33.53
33.25
33.52
513,480
+0.02(+0.06%)
Oct 21, 2010
33.76
33.92
33.21
33.50
723,312
-0.12(-0.36%)
Oct 20, 2010
33.44
33.82
33.36
33.62
871,947
+0.23(+0.69%)
Oct 19, 2010
33.48
33.65
33.16
33.39
739,691
-0.42(-1.24%)
Oct 18, 2010
33.86
33.95
33.62
33.81
707,098
+0.01(+0.03%)
Oct 15, 2010
33.96
34.07
33.56
33.80
919,126
+0.20(+0.60%)
Oct 14, 2010
33.90
33.90
33.28
33.60
1,078,853
-0.30(-0.88%)
Oct 13, 2010
33.89
34.25
33.73
33.90
871,903
+0.19(+0.56%)
Oct 12, 2010
33.55
33.89
33.26
33.71
671,651
+0.09(+0.27%)
Oct 11, 2010
33.50
33.81
33.37
33.62
922,819
+0.10(+0.30%)
Oct 08, 2010
33.52
33.75
33.03
33.52
1,205,992
+0.41(+1.24%)
Oct 07, 2010
33.20
33.25
32.91
33.11
3,501
-0.01(-0.03%)
Oct 06, 2010
33.22
33.40
32.89
33.12
848,635
+0.00(+0.00%)
Oct 05, 2010
32.49
33.32
32.48
33.12
19,225
+0.91(+2.83%)
Oct 04, 2010
31.92
32.28
31.81
32.21
1,488,777
+0.25(+0.78%)
Oct 01, 2010
31.96
32.09
31.79
31.96
533,647
+0.21(+0.67%)
Sep 30, 2010
31.75
32.00
31.54
31.75
28,418
-0.09(-0.29%)
Sep 29, 2010
31.76
31.92
31.53
31.84
594,906
+0.00(+0.00%)
Sep 28, 2010
31.57
31.88
31.15
31.84
10,656
+0.28(+0.89%)
Sep 27, 2010
31.42
31.58
31.29
31.56
775,317
+0.09(+0.29%)
Sep 24, 2010
31.18
31.57
31.13
31.47
767,984
+0.68(+2.21%)
Sep 23, 2010
30.89
31.17
30.74
30.79
2,792
-0.31(-1.00%)
Sep 22, 2010
31.05
31.43
31.04
31.10
474,903
-0.02(-0.06%)
Sep 21, 2010
31.25
31.42
31.03
31.12
7,406
-0.10(-0.32%)
Sep 20, 2010
31.18
31.25
30.58
31.22
668,482
+0.15(+0.48%)
Sep 17, 2010
31.07
31.29
31.00
31.07
822,667
-0.02(-0.06%)
Sep 15, 2010
30.83
31.11
30.61
31.09
640,964
+0.20(+0.65%)
Sep 14, 2010
30.93
31.06
30.79
30.89
982
+0.03(+0.10%)
Sep 13, 2010
30.90
31.02
30.78
30.86
647,063
+0.16(+0.52%)
Sep 10, 2010
30.32
30.81
30.27
30.70
885,592
+0.46(+1.52%)
Sep 09, 2010
30.60
30.60
29.92
30.24
4,637
+0.05(+0.17%)
Sep 08, 2010
30.31
30.55
30.16
30.19
4,185
-0.13(-0.43%)
Sep 07, 2010
30.52
30.64
30.29
30.32
2,112
-0.40(-1.30%)
Sep 03, 2010
30.50
30.74
30.37
30.72
606,410
+0.42(+1.39%)
Sep 02, 2010
29.69
30.38
29.69
30.30
3,433
+0.57(+1.92%)
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
.