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 (%)
Apr 30, 2019
57.84
57.84
57.22
57.42
1,247,636
-0.43(-0.74%)
Apr 29, 2019
58.00
58.00
57.64
57.85
640,216
-0.22(-0.38%)
Apr 26, 2019
57.30
58.40
57.30
58.07
975,400
+1.39(+2.45%)
Apr 25, 2019
56.68
56.88
56.45
56.68
345,881
-0.08(-0.14%)
Apr 24, 2019
56.46
56.95
56.27
56.76
1,022,916
+0.85(+1.51%)
Apr 23, 2019
55.30
56.10
55.30
55.91
1,943,134
+1.10(+2.01%)
Apr 22, 2019
54.94
55.20
54.40
54.81
973,988
-0.28(-0.51%)
Apr 18, 2019
55.43
55.43
54.91
55.09
483,413
-0.38(-0.68%)
Apr 17, 2019
55.92
55.93
55.08
55.47
476,699
-0.47(-0.84%)
Apr 16, 2019
56.22
56.22
55.83
55.93
680,745
-0.41(-0.72%)
Apr 15, 2019
56.57
56.66
56.00
56.34
639,542
-0.27(-0.47%)
Apr 12, 2019
56.08
56.65
55.84
56.61
640,395
+0.78(+1.39%)
Apr 11, 2019
55.69
56.12
55.69
55.83
838,093
+0.35(+0.63%)
Apr 10, 2019
54.85
55.69
54.81
55.49
598,482
+0.60(+1.09%)
Apr 09, 2019
55.12
55.19
54.75
54.89
973,436
-0.40(-0.72%)
Apr 08, 2019
54.99
55.35
54.89
55.29
1,178,085
+0.31(+0.56%)
Apr 05, 2019
55.20
55.29
54.80
54.98
497,694
-0.27(-0.49%)
Apr 04, 2019
55.41
55.41
54.99
55.25
559,299
-0.05(-0.09%)
Apr 03, 2019
55.13
55.42
55.13
55.30
445,398
+0.36(+0.65%)
Apr 02, 2019
56.13
56.13
54.86
54.94
805,447
-1.13(-2.02%)
Apr 01, 2019
55.40
56.17
55.21
56.07
615,891
+0.90(+1.64%)
Mar 29, 2019
54.95
55.18
54.87
55.17
687,660
+0.37(+0.67%)
Mar 28, 2019
54.46
54.89
54.24
54.80
1,085,030
+0.49(+0.90%)
Mar 27, 2019
54.49
54.59
53.97
54.31
479,177
-0.23(-0.42%)
Mar 26, 2019
54.14
54.55
54.09
54.54
899,405
+0.52(+0.96%)
Mar 25, 2019
53.97
54.23
53.86
54.02
746,196
-0.01(-0.02%)
Mar 22, 2019
53.95
54.51
53.95
54.03
649,244
+0.06(+0.11%)
Mar 21, 2019
53.37
54.14
53.02
53.98
937,372
+0.63(+1.17%)
Mar 20, 2019
53.05
53.54
52.86
53.35
1,008,248
+0.43(+0.81%)
Mar 19, 2019
52.84
53.05
52.65
52.92
507,133
+0.18(+0.34%)
Mar 18, 2019
52.65
52.97
52.53
52.74
537,479
+0.05(+0.09%)
Mar 15, 2019
52.70
52.78
52.41
52.69
1,770,841
+0.34(+0.65%)
Mar 14, 2019
52.45
52.50
52.11
52.35
472,597
-0.10(-0.19%)
Mar 13, 2019
52.87
52.87
52.38
52.45
654,628
-0.26(-0.49%)
Mar 12, 2019
52.50
52.75
52.50
52.71
514,755
+0.21(+0.40%)
Mar 11, 2019
52.76
52.76
52.26
52.50
387,565
-0.24(-0.45%)
Mar 08, 2019
52.55
52.82
52.22
52.74
328,443
+0.21(+0.40%)
Mar 07, 2019
52.38
52.76
52.30
52.53
339,096
+0.20(+0.38%)
Mar 06, 2019
52.66
52.66
52.21
52.33
500,086
-0.25(-0.47%)
Mar 05, 2019
52.70
52.70
52.30
52.58
623,090
-0.09(-0.17%)
Mar 04, 2019
52.65
52.73
52.18
52.67
340,288
+0.10(+0.19%)
Mar 01, 2019
52.73
52.89
52.45
52.57
372,390
-0.03(-0.06%)
Feb 28, 2019
53.00
53.11
52.60
52.60
973,747
-0.43(-0.81%)
Feb 27, 2019
53.00
53.25
52.89
53.03
461,780
-0.02(-0.04%)
Feb 26, 2019
53.10
53.23
53.03
53.05
783,976
-0.11(-0.21%)
Feb 25, 2019
53.20
53.34
53.03
53.16
558,991
+0.19(+0.36%)
Feb 22, 2019
53.07
53.12
52.89
52.97
434,237
-0.12(-0.22%)
Feb 21, 2019
53.01
53.34
52.80
53.09
1,358,771
+0.18(+0.34%)
Feb 20, 2019
52.95
53.11
52.72
52.91
921,474
+0.25(+0.47%)
Feb 19, 2019
52.21
52.74
52.06
52.66
290,782
+0.34(+0.65%)
Feb 15, 2019
51.81
52.32
51.62
52.32
589,755
+0.67(+1.30%)
Feb 14, 2019
51.79
52.09
51.50
51.65
415,284
-0.29(-0.55%)
Feb 13, 2019
51.48
52.05
51.48
51.94
519,851
+0.61(+1.19%)
Feb 12, 2019
50.78
51.37
50.78
51.33
566,509
+0.72(+1.43%)
Feb 11, 2019
50.00
51.32
50.00
50.60
866,903
+0.78(+1.57%)
Feb 08, 2019
49.44
49.85
49.39
49.82
559,301
+0.26(+0.52%)
Feb 07, 2019
49.29
49.57
49.18
49.57
456,492
+0.19(+0.38%)
Feb 06, 2019
49.20
49.71
49.20
49.38
468,663
+0.13(+0.26%)
Feb 05, 2019
48.78
49.40
48.73
49.25
723,421
+0.42(+0.85%)
Feb 04, 2019
49.00
49.00
48.42
48.84
466,325
+0.09(+0.18%)
Feb 01, 2019
48.49
48.85
48.36
48.75
625,268
+0.47(+0.98%)
Jan 31, 2019
47.94
48.75
47.94
48.27
1,451,278
+0.43(+0.91%)
Jan 30, 2019
47.76
48.00
47.50
47.84
315,081
+0.22(+0.46%)
Jan 29, 2019
48.09
48.09
47.42
47.62
335,722
-0.39(-0.80%)
Jan 28, 2019
47.97
48.03
47.76
48.01
515,793
-0.17(-0.35%)
Jan 25, 2019
47.33
48.42
47.33
48.17
773,997
+1.01(+2.14%)
Jan 24, 2019
47.20
47.38
47.03
47.17
339,103
-0.13(-0.27%)
Jan 23, 2019
47.01
47.32
46.80
47.29
554,732
+0.31(+0.65%)
Jan 22, 2019
46.83
47.03
46.60
46.99
857,440
+0.20(+0.42%)
Jan 18, 2019
46.92
46.92
46.48
46.79
305,147
+0.05(+0.11%)
Jan 17, 2019
46.69
47.09
46.58
46.74
521,584
-0.07(-0.15%)
Jan 16, 2019
46.86
47.00
46.66
46.81
245,687
+0.02(+0.04%)
Jan 15, 2019
46.48
46.90
46.34
46.79
396,546
+0.30(+0.64%)
Jan 14, 2019
46.39
46.67
46.08
46.49
476,520
-0.11(-0.23%)
Jan 11, 2019
46.20
46.73
46.20
46.60
422,410
+0.35(+0.75%)
Jan 10, 2019
46.27
46.35
46.10
46.26
509,493
+0.06(+0.13%)
Jan 09, 2019
46.03
46.47
45.99
46.20
670,518
+0.28(+0.60%)
Jan 08, 2019
46.11
46.12
45.51
45.92
328,678
-0.40(-0.85%)
Jan 07, 2019
45.20
46.40
45.20
46.32
665,848
+1.05(+2.31%)
Jan 04, 2019
45.25
45.46
44.97
45.27
570,936
+0.43(+0.95%)
Jan 03, 2019
45.05
45.07
44.62
44.84
310,230
-0.31(-0.68%)
Jan 02, 2019
45.03
45.25
44.33
45.15
459,492
-0.22(-0.48%)
Dec 31, 2018
44.97
45.42
44.52
45.37
265,283
+0.55(+1.24%)
Dec 28, 2018
44.72
45.16
44.55
44.81
313,848
+0.18(+0.40%)
Dec 27, 2018
43.81
44.63
43.62
44.63
446,747
+0.29(+0.65%)
Dec 26, 2018
43.24
44.37
43.11
44.35
462,185
+1.22(+2.82%)
Dec 24, 2018
43.34
43.41
42.48
43.13
309,902
-0.33(-0.75%)
Dec 21, 2018
44.36
44.56
43.32
43.46
1,715,340
-0.98(-2.20%)
Dec 20, 2018
45.17
45.25
44.34
44.44
631,331
-0.79(-1.75%)
Dec 19, 2018
45.47
45.94
45.09
45.23
955,601
-0.20(-0.43%)
Dec 18, 2018
45.95
46.02
45.42
45.43
605,675
-0.29(-0.63%)
Dec 17, 2018
45.92
46.10
45.51
45.71
475,499
-0.32(-0.69%)
Dec 14, 2018
46.30
46.57
45.90
46.03
745,870
-0.43(-0.94%)
Dec 13, 2018
46.51
46.66
46.11
46.46
234,628
-0.12(-0.25%)
Dec 12, 2018
47.09
47.09
46.45
46.58
742,204
-0.05(-0.11%)
Dec 11, 2018
46.91
47.17
46.50
46.63
437,433
-0.09(-0.19%)
Dec 10, 2018
47.59
47.59
46.65
46.72
596,943
-0.78(-1.64%)
Dec 07, 2018
47.51
47.86
47.17
47.50
838,750
-0.19(-0.39%)
Dec 06, 2018
47.45
47.78
46.59
47.69
982,965
-0.22(-0.45%)
Dec 04, 2018
48.05
48.39
47.77
47.91
718,552
-0.27(-0.55%)
Dec 03, 2018
48.36
48.43
47.87
48.17
448,402
-0.02(-0.04%)
Nov 30, 2018
47.58
48.38
47.55
48.19
893,385
+0.57(+1.20%)
Nov 29, 2018
47.47
47.85
47.46
47.62
620,479
+0.12(+0.25%)
Nov 28, 2018
47.38
47.52
46.86
47.50
441,870
+0.30(+0.63%)
Nov 27, 2018
47.41
47.68
46.95
47.20
553,672
-0.47(-0.99%)
Nov 26, 2018
47.79
47.82
47.44
47.68
570,474
+0.24(+0.50%)
Nov 23, 2018
47.29
47.74
47.24
47.44
118,881
-0.06(-0.12%)
Nov 21, 2018
47.50
47.50
47.50
0
+0.03(+0.06%)
Nov 20, 2018
46.98
47.66
46.98
47.47
980,242
+0.36(+0.76%)
Nov 19, 2018
47.58
47.78
46.94
47.12
643,548
-0.57(-1.20%)
Nov 16, 2018
47.44
47.86
47.39
47.69
469,356
+0.02(+0.04%)
Nov 15, 2018
47.11
47.83
46.94
47.67
818,414
+0.28(+0.58%)
Nov 14, 2018
47.54
48.06
47.31
47.39
372,326
+0.01(+0.02%)
Nov 13, 2018
47.09
47.49
46.85
47.38
630,740
+0.37(+0.79%)
Nov 12, 2018
47.25
47.52
46.51
47.01
591,943
-0.26(-0.54%)
Nov 09, 2018
47.34
47.63
47.05
47.26
750,388
-0.10(-0.21%)
Nov 08, 2018
47.00
47.43
46.85
47.36
291,602
+0.18(+0.37%)
Nov 07, 2018
46.65
47.26
46.65
47.19
536,010
+0.81(+1.74%)
Nov 06, 2018
45.62
46.46
45.61
46.38
575,911
+0.69(+1.50%)
Nov 05, 2018
45.68
46.01
45.51
45.69
440,591
-0.11(-0.24%)
Nov 02, 2018
45.63
45.85
45.26
45.80
258,649
+0.31(+0.69%)
Nov 01, 2018
45.11
45.57
44.56
45.49
466,030
+0.54(+1.20%)
Oct 31, 2018
44.84
45.20
44.68
44.95
1,683,672
+0.37(+0.84%)
Oct 30, 2018
44.18
44.92
44.18
44.57
808,381
+0.46(+1.05%)
Oct 29, 2018
44.19
44.59
43.89
44.11
651,579
+0.24(+0.54%)
Oct 26, 2018
43.91
44.19
43.57
43.88
773,401
-0.39(-0.89%)
Oct 25, 2018
43.68
45.15
43.22
44.27
1,187,956
+0.52(+1.19%)
Oct 24, 2018
44.74
44.74
43.43
43.75
1,667,530
-1.01(-2.26%)
Oct 23, 2018
44.67
45.03
44.11
44.76
960,193
-0.24(-0.52%)
Oct 22, 2018
45.09
45.12
44.62
45.00
1,210,850
-0.09(-0.20%)
Oct 19, 2018
45.11
45.31
44.67
45.08
771,976
+0.06(+0.13%)
Oct 18, 2018
44.74
45.31
44.45
45.03
894,416
-0.25(-0.54%)
Oct 17, 2018
44.96
45.40
44.68
45.27
667,950
+0.22(+0.48%)
Oct 16, 2018
44.57
45.14
44.34
45.06
590,429
+0.42(+0.95%)
Oct 15, 2018
43.96
44.77
43.85
44.63
628,536
+0.53(+1.20%)
Oct 12, 2018
44.21
44.37
43.98
44.10
653,852
+0.15(+0.34%)
Oct 11, 2018
43.64
44.68
43.42
43.96
1,113,448
+0.75(+1.73%)
Oct 10, 2018
44.27
44.48
43.16
43.21
533,756
-0.93(-2.11%)
Oct 09, 2018
45.17
45.17
43.78
44.14
730,484
-1.09(-2.41%)
Oct 08, 2018
45.60
45.60
45.16
45.23
456,147
-0.37(-0.82%)
Oct 05, 2018
45.46
45.75
45.42
45.61
251,521
+0.06(+0.13%)
Oct 04, 2018
46.40
46.41
45.42
45.55
697,892
-0.97(-2.09%)
Oct 03, 2018
47.06
47.14
46.45
46.52
586,578
-0.39(-0.84%)
Oct 02, 2018
47.28
47.30
46.82
46.91
204,897
-0.30(-0.64%)
Oct 01, 2018
47.88
47.92
47.07
47.22
473,290
-0.51(-1.07%)
Sep 28, 2018
47.59
48.14
47.50
47.73
657,824
+0.09(+0.19%)
Sep 27, 2018
47.63
47.81
47.32
47.64
565,727
+0.02(+0.04%)
Sep 26, 2018
47.94
48.12
47.60
47.62
436,566
-0.35(-0.74%)
Sep 25, 2018
48.02
48.02
47.61
47.97
541,222
-0.01(-0.02%)
Sep 24, 2018
47.58
48.12
47.40
47.98
497,424
+0.47(+0.99%)
Sep 21, 2018
47.53
47.83
47.42
47.51
1,719,100
+0.08(+0.17%)
Sep 20, 2018
47.24
47.48
47.12
47.43
341,569
+0.28(+0.60%)
Sep 19, 2018
47.63
47.81
47.05
47.15
500,505
-0.44(-0.93%)
Sep 18, 2018
47.68
47.99
47.33
47.59
694,753
-0.27(-0.57%)
Sep 17, 2018
48.51
48.51
47.80
47.86
544,321
-0.58(-1.20%)
Sep 14, 2018
48.71
48.71
48.31
48.44
371,069
-0.15(-0.30%)
Sep 13, 2018
48.87
49.06
48.57
48.59
317,677
-0.24(-0.48%)
Sep 12, 2018
48.52
48.93
48.35
48.83
391,339
+0.30(+0.63%)
Sep 11, 2018
48.71
48.82
48.50
48.52
302,621
-0.24(-0.48%)
Sep 10, 2018
49.15
49.15
48.71
48.76
448,324
-0.18(-0.36%)
Sep 07, 2018
49.28
49.28
48.85
48.93
244,291
-0.50(-1.01%)
Sep 06, 2018
49.18
49.47
49.02
49.44
533,321
+0.31(+0.64%)
Sep 05, 2018
48.70
49.20
48.46
49.12
767,073
+0.42(+0.87%)
Sep 04, 2018
48.36
48.78
48.07
48.70
603,884
+0.30(+0.63%)
Aug 31, 2018
48.39
48.39
48.39
0
-0.07(-0.14%)
Aug 30, 2018
48.99
48.99
48.27
48.46
632,451
-0.63(-1.28%)
Aug 29, 2018
49.12
49.32
48.98
49.09
586,730
-0.01(-0.02%)
Aug 28, 2018
49.36
49.37
48.94
49.10
319,934
-0.23(-0.46%)
Aug 27, 2018
49.48
49.48
49.25
49.33
336,799
-0.01(-0.02%)
Aug 24, 2018
49.03
49.35
48.94
49.34
1,191,415
+0.47(+0.96%)
Aug 23, 2018
48.90
49.05
48.72
48.87
402,061
-0.03(-0.06%)
Aug 22, 2018
48.36
48.96
48.23
48.90
782,135
+0.67(+1.38%)
Aug 21, 2018
48.11
48.56
48.08
48.23
902,192
-0.57(-1.17%)
Aug 20, 2018
48.87
49.26
48.72
48.80
573,133
-0.10(-0.20%)
Aug 17, 2018
48.71
49.14
48.70
48.90
864,845
+0.04(+0.08%)
Aug 16, 2018
48.42
48.98
48.42
48.86
477,029
+0.43(+0.89%)
Aug 15, 2018
49.04
49.33
48.22
48.42
1,019,135
-0.19(-0.38%)
Aug 14, 2018
48.66
48.98
48.53
48.61
744,634
+0.11(+0.22%)
Aug 13, 2018
48.60
48.96
48.08
48.50
757,978
-0.16(-0.32%)
Aug 10, 2018
48.79
49.04
48.57
48.66
841,673
-0.23(-0.48%)
Aug 09, 2018
48.52
49.16
48.14
48.89
926,922
+0.50(+1.03%)
Aug 08, 2018
48.58
48.91
48.22
48.40
2,654,219
-0.38(-0.78%)
Aug 07, 2018
49.48
50.13
48.34
48.78
3,422,623
-1.05(-2.12%)
Aug 06, 2018
49.63
51.11
49.05
49.83
5,602,402
-0.46(-0.91%)
Aug 03, 2018
45.22
51.72
45.03
50.29
6,495,556
+5.09(+11.27%)
Aug 02, 2018
44.92
45.25
44.11
45.19
613,438
+0.01(+0.02%)
Aug 01, 2018
44.82
45.31
44.51
45.18
628,931
+0.38(+0.85%)
Jul 31, 2018
44.86
45.42
44.62
44.80
1,680,727
+0.03(+0.07%)
Jul 30, 2018
44.93
45.39
44.62
44.77
1,116,134
+0.33(+0.75%)
Jul 27, 2018
44.59
45.29
44.41
44.44
1,101,737
+0.04(+0.09%)
Jul 26, 2018
42.26
44.79
41.90
44.40
1,888,530
+2.58(+6.16%)
Jul 25, 2018
41.89
42.20
41.64
41.83
862,282
-0.19(-0.44%)
Jul 24, 2018
41.65
42.15
41.48
42.01
724,259
+0.41(+0.99%)
Jul 23, 2018
41.63
41.74
41.42
41.60
555,763
-0.02(-0.05%)
Jul 20, 2018
41.43
41.67
41.19
41.62
409,759
+0.07(+0.16%)
Jul 19, 2018
41.20
41.83
40.95
41.55
572,755
+0.32(+0.78%)
Jul 18, 2018
41.05
41.44
41.05
41.23
383,100
+0.19(+0.45%)
Jul 17, 2018
40.51
41.09
40.51
41.05
393,021
+0.24(+0.60%)
Jul 16, 2018
41.51
41.51
40.72
40.80
449,294
-0.64(-1.55%)
Jul 13, 2018
41.63
42.03
41.43
41.45
311,094
-0.32(-0.77%)
Jul 12, 2018
41.83
42.04
41.73
41.77
392,776
+0.12(+0.28%)
Jul 11, 2018
41.17
41.76
41.17
41.65
470,488
+0.19(+0.45%)
Jul 10, 2018
41.52
41.55
41.19
41.47
638,825
+0.01(+0.02%)
Jul 09, 2018
41.44
41.76
41.39
41.46
1,028,502
+0.20(+0.47%)
Jul 06, 2018
41.25
41.46
40.92
41.26
426,181
-0.07(-0.17%)
Jul 05, 2018
41.42
41.53
40.83
41.33
488,338
+0.10(+0.24%)
Jul 03, 2018
41.23
41.23
41.23
0
-0.11(-0.26%)
Jul 02, 2018
41.08
41.47
40.90
41.34
692,371
+0.15(+0.36%)
Jun 29, 2018
40.82
41.62
40.73
41.19
1,759,270
+0.28(+0.69%)
Jun 28, 2018
40.62
40.97
40.39
40.91
657,089
+0.21(+0.53%)
Jun 27, 2018
40.91
41.23
40.56
40.70
410,505
-0.26(-0.64%)
Jun 26, 2018
40.54
41.12
40.39
40.96
601,283
+0.35(+0.87%)
Jun 25, 2018
40.32
40.79
40.02
40.61
585,969
+0.30(+0.75%)
Jun 22, 2018
40.23
40.70
40.09
40.31
567,028
+0.18(+0.44%)
Jun 21, 2018
40.34
40.50
39.88
40.13
480,058
-0.22(-0.56%)
Jun 20, 2018
40.34
40.55
40.25
40.35
386,281
+0.01(+0.02%)
Jun 19, 2018
40.60
40.81
40.08
40.34
846,916
-0.66(-1.62%)
Jun 18, 2018
41.37
41.51
40.98
41.01
611,646
-0.55(-1.32%)
Jun 15, 2018
41.95
41.52
41.55
1,422,300
-0.34(-0.82%)
Jun 14, 2018
41.88
42.05
41.53
41.90
530,890
+0.23(+0.56%)
Jun 13, 2018
41.97
42.08
41.63
41.66
432,351
-0.28(-0.67%)
Jun 12, 2018
42.10
42.17
41.81
41.94
280,912
-0.13(-0.30%)
Jun 11, 2018
41.70
42.26
41.70
42.07
325,765
+0.41(+0.98%)
Jun 08, 2018
41.36
41.78
40.96
41.66
326,438
+0.25(+0.61%)
Jun 07, 2018
41.18
41.58
41.12
41.41
442,578
+0.19(+0.45%)
Jun 06, 2018
41.22
665,569
-0.44(-1.05%)
Jun 05, 2018
41.81
42.22
41.54
41.66
262,240
-0.13(-0.30%)
Jun 04, 2018
41.62
41.92
41.54
41.79
671,166
+0.23(+0.56%)
Jun 01, 2018
41.48
41.83
41.40
41.55
436,056
+0.27(+0.66%)
May 31, 2018
41.90
42.00
41.03
41.28
583,459
-0.57(-1.35%)
May 30, 2018
42.32
42.92
41.76
41.85
1,050,835
-0.40(-0.95%)
May 29, 2018
42.99
43.03
42.12
42.25
829,292
-0.80(-1.86%)
May 25, 2018
43.05
43.05
43.05
0
+0.51(+1.19%)
May 24, 2018
42.50
42.76
42.21
42.54
314,278
+0.14(+0.32%)
May 23, 2018
42.24
42.40
41.93
42.40
455,074
+0.23(+0.56%)
May 22, 2018
42.17
42.49
41.92
42.17
281,982
+0.06(+0.14%)
May 21, 2018
42.04
42.26
41.85
42.11
318,180
+0.17(+0.40%)
May 18, 2018
41.79
42.11
41.73
41.94
384,933
-0.02(-0.05%)
May 17, 2018
41.54
42.07
41.54
41.96
433,357
+0.34(+0.82%)
May 16, 2018
40.91
41.76
40.88
41.62
760,201
+0.78(+1.91%)
May 15, 2018
42.06
42.07
40.75
40.84
1,244,912
-1.47(-3.48%)
May 14, 2018
42.29
42.54
41.92
42.31
560,952
+0.07(+0.16%)
May 11, 2018
42.03
42.65
41.99
42.25
716,506
+0.31(+0.74%)
May 10, 2018
41.49
42.13
41.49
41.94
460,416
+0.53(+1.29%)
May 09, 2018
41.12
41.52
40.77
41.40
506,434
+0.35(+0.85%)
May 08, 2018
40.90
41.18
40.66
41.06
527,368
+0.11(+0.26%)
May 07, 2018
41.41
41.90
40.86
40.95
665,438
-0.45(-1.08%)
May 04, 2018
40.59
41.56
40.59
41.39
576,612
+0.70(+1.71%)
May 03, 2018
41.36
41.50
40.18
40.70
937,316
-0.73(-1.75%)
May 02, 2018
41.91
42.03
41.37
41.42
1,069,656
-0.51(-1.22%)
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
.