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 (%)
Oct 31, 2011
28.27
28.48
28.10
28.11
1,008,162
-0.39(-1.37%)
Oct 28, 2011
28.56
28.72
28.33
28.50
1,221,017
-0.08(-0.28%)
Oct 27, 2011
28.71
28.93
27.93
28.58
2,165,874
+0.56(+2.00%)
Oct 26, 2011
29.27
29.68
27.35
28.02
4,443,838
-3.48(-11.05%)
Oct 25, 2011
31.90
31.90
31.41
31.50
875,188
-0.49(-1.53%)
Oct 24, 2011
31.55
32.16
31.52
31.99
517,929
+0.41(+1.30%)
Oct 21, 2011
31.01
31.58
30.90
31.58
935,952
+0.86(+2.80%)
Oct 20, 2011
30.72
30.83
30.15
30.72
756,742
+0.01(+0.03%)
Oct 19, 2011
30.98
31.18
30.57
30.71
973,789
-0.24(-0.78%)
Oct 18, 2011
30.17
31.08
30.05
30.95
978,254
+0.69(+2.28%)
Oct 17, 2011
30.82
30.86
30.16
30.26
573,470
-0.71(-2.29%)
Oct 14, 2011
30.96
31.05
30.73
30.97
668,054
+0.33(+1.08%)
Oct 13, 2011
30.51
30.68
30.16
30.64
614,108
-0.04(-0.13%)
Oct 12, 2011
30.58
30.99
30.41
30.68
673,567
+0.26(+0.85%)
Oct 11, 2011
30.28
30.51
30.18
30.42
624,403
+0.00(+0.00%)
Oct 10, 2011
30.07
30.42
29.93
30.42
712,441
+0.80(+2.70%)
Oct 07, 2011
30.12
30.12
29.39
29.62
987,165
-0.40(-1.33%)
Oct 06, 2011
29.67
30.05
29.67
30.02
616,581
+0.39(+1.32%)
Oct 05, 2011
29.30
29.73
29.02
29.63
954,895
+0.36(+1.23%)
Oct 04, 2011
27.86
29.27
27.40
29.27
1,452,775
+1.04(+3.68%)
Oct 03, 2011
29.18
29.25
28.18
28.23
928,021
-1.08(-3.68%)
Sep 30, 2011
29.93
30.29
29.31
29.31
944,801
-0.97(-3.20%)
Sep 29, 2011
30.25
30.43
29.63
30.28
729,022
+0.50(+1.68%)
Sep 28, 2011
30.85
30.86
29.75
29.78
796,321
-0.89(-2.90%)
Sep 27, 2011
30.40
31.11
30.34
30.67
1,265,180
+0.86(+2.88%)
Sep 26, 2011
29.60
29.83
29.08
29.81
867,695
+0.47(+1.60%)
Sep 23, 2011
29.07
29.48
28.98
29.34
1,003,768
+0.13(+0.45%)
Sep 22, 2011
29.44
29.77
28.87
29.21
1,506,393
-1.01(-3.34%)
Sep 21, 2011
30.53
30.89
30.21
30.22
1,281,463
-0.29(-0.95%)
Sep 20, 2011
30.88
31.06
30.50
30.51
554,149
-0.20(-0.65%)
Sep 19, 2011
30.56
30.79
30.31
30.71
666,150
-0.54(-1.73%)
Sep 16, 2011
30.84
31.25
30.82
31.25
1,055,997
+0.49(+1.59%)
Sep 15, 2011
30.61
30.83
30.30
30.76
789,915
+0.43(+1.42%)
Sep 14, 2011
29.79
30.35
29.37
30.33
1,184,826
+0.72(+2.43%)
Sep 13, 2011
29.30
29.69
29.11
29.61
634,471
+0.36(+1.23%)
Sep 12, 2011
29.19
29.37
28.62
29.25
858,354
-0.25(-0.85%)
Sep 09, 2011
29.89
29.90
29.21
29.50
1,059,045
-0.67(-2.22%)
Sep 08, 2011
30.33
30.51
30.11
30.17
1,093,956
-0.38(-1.24%)
Sep 07, 2011
30.23
30.61
30.09
30.55
435,495
+0.69(+2.31%)
Sep 06, 2011
29.25
29.89
29.19
29.86
1,042,182
-0.08(-0.27%)
Sep 02, 2011
30.08
30.42
29.89
29.94
634,590
-0.70(-2.28%)
Sep 01, 2011
30.99
31.15
30.57
30.64
634,109
-0.42(-1.35%)
Aug 31, 2011
30.87
31.18
30.82
31.06
769,304
+0.42(+1.37%)
Aug 30, 2011
30.37
30.81
30.26
30.64
637,971
+0.19(+0.62%)
Aug 29, 2011
29.98
30.45
29.96
30.45
569,435
+0.84(+2.84%)
Aug 26, 2011
29.14
29.64
28.57
29.61
1,025,019
+0.30(+1.02%)
Aug 25, 2011
30.01
30.24
29.26
29.31
648,694
-0.56(-1.87%)
Aug 24, 2011
29.24
29.90
29.04
29.87
700,584
+0.58(+1.98%)
Aug 23, 2011
28.62
29.29
28.42
29.29
787,769
+0.69(+2.41%)
Aug 22, 2011
29.19
29.25
28.52
28.60
606,913
+0.00(+0.00%)
Aug 19, 2011
28.55
29.04
28.55
28.60
814,116
-0.31(-1.07%)
Aug 18, 2011
29.47
29.65
28.74
28.91
1,113,279
-1.30(-4.30%)
Aug 17, 2011
30.17
30.46
30.12
30.21
582,633
+0.20(+0.67%)
Aug 16, 2011
29.93
30.17
29.61
30.01
861,982
-0.22(-0.73%)
Aug 15, 2011
29.81
30.25
29.74
30.23
1,231,429
+0.69(+2.34%)
Aug 12, 2011
29.66
29.79
29.26
29.54
1,265,481
+0.14(+0.48%)
Aug 11, 2011
29.39
29.86
28.41
29.40
3,139,428
+0.16(+0.55%)
Aug 10, 2011
30.10
30.29
29.15
29.24
2,790,581
-1.43(-4.66%)
Aug 09, 2011
29.70
30.68
29.14
30.67
3,037,057
+1.46(+5.00%)
Aug 08, 2011
29.70
30.14
29.03
29.21
2,808,604
-1.19(-3.91%)
Aug 05, 2011
30.52
30.90
29.85
30.40
2,068,087
+0.27(+0.90%)
Aug 04, 2011
31.00
31.24
30.13
30.13
1,920,278
-1.16(-3.71%)
Aug 03, 2011
31.02
31.34
30.67
31.29
1,318,290
+0.28(+0.90%)
Aug 02, 2011
31.32
31.54
31.01
31.01
1,119,742
-0.58(-1.84%)
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
.