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 (%)
Jan 31, 2011
32.66
33.17
32.53
32.55
1,150,916
+0.18(+0.56%)
Jan 28, 2011
32.90
33.05
32.28
32.37
846,446
-0.53(-1.61%)
Jan 27, 2011
32.91
33.12
32.74
32.90
706,846
-0.02(-0.06%)
Jan 26, 2011
32.77
33.03
32.57
32.92
643,864
+0.27(+0.83%)
Jan 25, 2011
32.54
32.68
32.29
32.65
838,411
-0.02(-0.06%)
Jan 24, 2011
32.25
32.67
32.25
32.67
788,695
+0.46(+1.43%)
Jan 21, 2011
32.54
32.60
32.07
32.21
619,235
-0.06(-0.19%)
Jan 20, 2011
32.60
32.93
32.18
32.27
1,127,882
-0.48(-1.47%)
Jan 19, 2011
32.95
33.01
32.65
32.75
499,501
-0.15(-0.46%)
Jan 18, 2011
32.81
33.00
32.56
32.90
524,082
-0.04(-0.12%)
Jan 14, 2011
32.51
32.96
32.38
32.94
841,270
+0.44(+1.35%)
Jan 13, 2011
32.32
32.66
32.32
32.50
810,278
+0.01(+0.03%)
Jan 12, 2011
32.30
32.52
32.26
32.49
871,560
+0.18(+0.56%)
Jan 11, 2011
32.52
32.68
32.18
32.31
762,020
-0.13(-0.40%)
Jan 10, 2011
32.24
32.50
31.95
32.44
684,184
+0.12(+0.37%)
Jan 07, 2011
32.59
32.85
32.29
32.32
817,870
-0.27(-0.83%)
Jan 06, 2011
32.39
32.65
32.23
32.59
748,363
+0.27(+0.84%)
Jan 05, 2011
32.20
32.43
32.06
32.32
886,079
+0.05(+0.15%)
Jan 04, 2011
32.65
32.76
32.09
32.27
887,234
-0.34(-1.04%)
Jan 03, 2011
32.81
32.83
32.46
32.61
1,045,530
-0.05(-0.15%)
Dec 31, 2010
32.95
32.97
32.64
32.66
329,777
-0.33(-1.00%)
Dec 30, 2010
32.95
33.12
32.89
32.99
236,147
-0.03(-0.09%)
Dec 29, 2010
33.18
33.18
32.95
33.02
467,684
-0.06(-0.18%)
Dec 28, 2010
33.25
33.25
32.93
33.08
442,301
-0.05(-0.15%)
Dec 27, 2010
32.97
33.26
32.94
33.13
341,963
+0.02(+0.06%)
Dec 23, 2010
33.16
33.25
33.09
33.11
275,136
-0.12(-0.36%)
Dec 22, 2010
33.15
33.25
33.10
33.23
451,575
+0.05(+0.15%)
Dec 21, 2010
33.26
33.42
33.16
33.18
668,341
+0.04(+0.12%)
Dec 20, 2010
33.25
33.41
33.07
33.14
731,862
+0.04(+0.12%)
Dec 17, 2010
32.80
33.27
32.66
33.10
880,027
+0.29(+0.88%)
Dec 16, 2010
32.45
32.88
32.45
32.81
537,575
+0.43(+1.33%)
Dec 15, 2010
32.56
32.71
32.36
32.38
667,786
-0.23(-0.71%)
Dec 14, 2010
32.50
32.77
32.48
32.61
694,603
+0.03(+0.09%)
Dec 13, 2010
32.72
33.09
32.57
32.58
523,175
-0.09(-0.28%)
Dec 10, 2010
32.67
32.85
32.41
32.67
293,304
+0.12(+0.37%)
Dec 09, 2010
32.51
32.70
32.41
32.55
575,089
+0.18(+0.56%)
Dec 08, 2010
32.57
32.75
32.34
32.37
537,784
-0.21(-0.64%)
Dec 07, 2010
32.75
32.87
32.53
32.58
821,953
+0.07(+0.22%)
Dec 06, 2010
32.64
32.68
32.28
32.51
511,221
-0.24(-0.73%)
Dec 03, 2010
32.40
32.80
32.31
32.75
777,090
+0.17(+0.52%)
Dec 02, 2010
32.19
32.61
32.19
32.58
1,267,692
+0.46(+1.43%)
Dec 01, 2010
31.80
32.26
31.80
32.12
719,352
+0.70(+2.23%)
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%)
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
.