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 (%)
Jun 30, 2004
21.89
21.89
21.31
21.74
456,336
+0.28(+1.29%)
Jun 29, 2004
21.35
21.53
21.34
21.46
388,620
+0.12(+0.54%)
Jun 28, 2004
21.47
21.54
21.34
21.34
369,124
+0.06(+0.29%)
Jun 25, 2004
21.46
21.61
21.21
21.28
482,851
-0.10(-0.47%)
Jun 24, 2004
21.43
21.47
21.26
21.38
454,776
-0.01(-0.04%)
Jun 23, 2004
21.61
21.72
21.27
21.39
361,586
-0.15(-0.68%)
Jun 22, 2004
21.27
21.65
21.27
21.54
395,509
+0.19(+0.90%)
Jun 21, 2004
21.42
21.49
21.28
21.34
533,800
-0.03(-0.14%)
Jun 18, 2004
21.68
21.76
21.37
21.37
693,538
-0.33(-1.52%)
Jun 17, 2004
21.60
21.87
21.60
21.70
386,280
-0.05(-0.25%)
Jun 16, 2004
21.81
21.82
21.57
21.76
428,912
+0.06(+0.28%)
Jun 15, 2004
21.54
21.85
21.50
21.70
543,418
+0.29(+1.37%)
Jun 14, 2004
21.70
21.70
21.40
21.40
329,222
-0.34(-1.56%)
Jun 10, 2004
21.52
21.80
21.52
21.74
434,761
+0.23(+1.07%)
Jun 09, 2004
21.80
21.80
21.48
21.51
563,044
-0.29(-1.34%)
Jun 08, 2004
21.74
21.80
21.53
21.80
449,058
+0.07(+0.32%)
Jun 07, 2004
21.31
21.74
21.29
21.74
413,835
+0.53(+2.50%)
Jun 04, 2004
21.17
21.27
21.01
21.20
306,217
+0.07(+0.33%)
Jun 03, 2004
21.35
21.35
21.00
21.14
468,554
-0.22(-1.01%)
Jun 02, 2004
21.10
21.35
20.92
21.35
395,639
+0.23(+1.09%)
Jun 01, 2004
21.20
21.28
21.03
21.12
454,647
-0.08(-0.36%)
May 28, 2004
21.21
21.22
21.04
21.20
464,654
+0.04(+0.18%)
May 27, 2004
21.02
21.21
20.94
21.16
368,214
+0.15(+0.73%)
May 26, 2004
20.97
21.09
20.67
21.00
425,532
+0.08(+0.40%)
May 25, 2004
20.57
21.00
20.37
20.92
731,750
+0.35(+1.72%)
May 24, 2004
20.70
20.84
20.35
20.57
405,387
+0.03(+0.15%)
May 21, 2004
20.70
20.70
20.44
20.54
451,267
+0.15(+0.72%)
May 20, 2004
20.31
20.55
20.26
20.39
571,753
+0.00(+0.00%)
May 19, 2004
20.37
20.73
20.31
20.39
605,546
+0.17(+0.84%)
May 18, 2004
20.00
20.23
19.92
20.22
594,628
+0.38(+1.90%)
May 17, 2004
20.02
20.07
19.77
19.84
563,434
-0.37(-1.83%)
May 14, 2004
20.31
20.47
20.07
20.21
566,294
-0.28(-1.39%)
May 13, 2004
20.37
20.64
20.37
20.50
551,737
+0.14(+0.68%)
May 12, 2004
20.43
20.43
20.08
20.36
493,509
-0.08(-0.38%)
May 11, 2004
20.37
20.59
20.32
20.43
341,830
+0.24(+1.18%)
May 10, 2004
20.38
20.50
20.09
20.20
482,851
-0.38(-1.83%)
May 07, 2004
20.86
21.12
20.47
20.57
497,538
-0.44(-2.09%)
May 06, 2004
21.07
21.19
20.84
21.01
332,082
-0.17(-0.80%)
May 05, 2004
21.12
21.31
21.00
21.18
538,609
+0.03(+0.15%)
May 04, 2004
20.87
21.28
20.87
21.15
653,376
+0.20(+0.96%)
May 03, 2004
20.84
21.00
20.63
20.95
507,416
+0.17(+0.81%)
Apr 30, 2004
20.81
20.89
20.50
20.78
751,376
+0.08(+0.41%)
Apr 29, 2004
21.15
21.25
20.52
20.70
631,800
-0.45(-2.15%)
Apr 28, 2004
21.80
21.80
21.14
21.15
712,254
-0.65(-2.97%)
Apr 27, 2004
21.53
22.04
21.50
21.80
509,365
+0.25(+1.14%)
Apr 26, 2004
21.57
21.87
21.50
21.55
525,612
+0.03(+0.14%)
Apr 23, 2004
21.71
21.87
21.31
21.52
938,538
-0.14(-0.64%)
Apr 22, 2004
20.12
21.89
20.08
21.66
2,129,484
+1.88(+9.49%)
Apr 21, 2004
19.74
19.82
19.40
19.78
447,238
+0.04(+0.20%)
Apr 20, 2004
20.12
20.20
19.68
19.74
348,198
-0.44(-2.17%)
Apr 19, 2004
20.23
20.28
19.97
20.18
238,891
+0.02(+0.11%)
Apr 16, 2004
20.12
20.24
19.95
20.16
397,328
+0.18(+0.89%)
Apr 15, 2004
19.83
20.10
19.76
19.98
336,241
+0.14(+0.70%)
Apr 14, 2004
19.70
19.92
19.69
19.84
417,604
-0.03(-0.15%)
Apr 13, 2004
20.38
20.39
19.85
19.87
438,920
-0.43(-2.12%)
Apr 12, 2004
20.12
20.40
20.01
20.30
267,745
+0.18(+0.92%)
Apr 08, 2004
20.36
20.40
19.99
20.12
285,681
-0.24(-1.17%)
Apr 07, 2004
20.35
20.39
20.13
20.36
327,273
+0.05(+0.23%)
Apr 06, 2004
20.27
20.39
20.10
20.31
435,800
+0.04(+0.19%)
Apr 05, 2004
20.30
20.34
20.10
20.27
335,981
+0.00(+0.00%)
Apr 02, 2004
20.31
20.36
20.08
20.27
543,938
+0.13(+0.65%)
Apr 01, 2004
20.16
20.23
20.00
20.14
589,039
+0.14(+0.69%)
Mar 31, 2004
20.10
20.10
19.82
20.00
466,994
-0.09(-0.46%)
Mar 30, 2004
19.85
20.11
19.80
20.10
295,429
+0.25(+1.24%)
Mar 29, 2004
19.51
19.90
19.51
19.85
365,745
+0.35(+1.78%)
Mar 26, 2004
19.35
19.62
19.21
19.50
304,267
+0.15(+0.80%)
Mar 25, 2004
19.05
19.39
19.05
19.35
346,249
+0.30(+1.57%)
Mar 24, 2004
19.10
19.20
18.98
19.05
294,259
-0.05(-0.24%)
Mar 23, 2004
19.04
19.29
18.98
19.10
293,479
+0.02(+0.08%)
Mar 22, 2004
19.33
19.34
19.00
19.08
476,352
-0.25(-1.31%)
Mar 19, 2004
19.39
19.57
19.31
19.33
395,119
-0.14(-0.71%)
Mar 18, 2004
19.47
19.64
19.37
19.47
502,087
-0.18(-0.94%)
Mar 17, 2004
19.38
19.73
19.38
19.66
320,774
+0.27(+1.39%)
Mar 16, 2004
19.25
19.62
19.22
19.39
405,647
+0.15(+0.76%)
Mar 15, 2004
19.47
19.47
19.19
19.24
442,429
-0.23(-1.19%)
Mar 12, 2004
19.12
19.53
19.12
19.47
521,063
+0.46(+2.43%)
Mar 11, 2004
19.09
19.42
18.95
19.01
633,230
-0.23(-1.20%)
Mar 10, 2004
19.82
19.84
19.20
19.24
717,713
-0.58(-2.91%)
Mar 09, 2004
20.03
20.06
19.67
19.82
673,262
-0.21(-1.04%)
Mar 08, 2004
19.93
20.33
19.87
20.03
1,270,490
+0.10(+0.50%)
Mar 05, 2004
19.62
19.97
19.54
19.93
602,816
+0.24(+1.21%)
Mar 04, 2004
19.54
19.69
19.39
19.69
598,657
+0.14(+0.71%)
Mar 03, 2004
19.50
19.89
19.29
19.55
594,628
-0.08(-0.39%)
Mar 02, 2004
19.99
19.99
19.54
19.63
581,761
-19.67(-50.06%)
Feb 27, 2004
39.32
39.62
39.18
39.30
281,522
+0.14(+0.35%)
Feb 26, 2004
39.33
39.37
38.83
39.16
313,885
-0.22(-0.57%)
Feb 25, 2004
39.35
39.71
39.29
39.38
340,140
-0.04(-0.10%)
Feb 24, 2004
39.07
40.19
39.03
39.42
415,654
+0.28(+0.73%)
Feb 23, 2004
39.28
39.51
38.98
39.14
291,010
-0.11(-0.27%)
Feb 20, 2004
39.32
39.75
39.09
39.25
280,872
-0.02(-0.06%)
Feb 19, 2004
38.93
39.86
38.89
39.27
375,363
+0.54(+1.39%)
Feb 18, 2004
38.58
38.82
38.43
38.73
245,909
+0.12(+0.32%)
Feb 12, 2004
38.52
38.61
38.35
38.61
363,535
+0.09(+0.24%)
Feb 11, 2004
38.08
38.52
37.97
38.52
340,270
+0.36(+0.95%)
Feb 10, 2004
37.70
38.18
37.70
38.15
271,254
+0.30(+0.79%)
Feb 09, 2004
37.77
38.15
37.73
37.85
312,586
-0.15(-0.38%)
Feb 06, 2004
37.38
38.19
37.28
38.00
325,193
+0.63(+1.69%)
Feb 05, 2004
36.94
37.79
36.94
37.37
335,591
+0.43(+1.17%)
Feb 04, 2004
37.08
37.19
36.78
36.94
343,259
-0.13(-0.35%)
Feb 03, 2004
37.16
37.29
36.93
37.07
307,907
-0.10(-0.27%)
Feb 02, 2004
37.32
37.55
37.06
37.17
353,397
-0.12(-0.33%)
Jan 30, 2004
36.72
37.30
36.28
37.29
489,479
+0.87(+2.39%)
Jan 29, 2004
36.47
36.91
36.13
36.42
382,251
+0.03(+0.08%)
Jan 28, 2004
36.74
37.23
36.35
36.39
411,105
-0.35(-0.94%)
Jan 27, 2004
36.20
36.78
36.10
36.74
386,021
+0.50(+1.38%)
Jan 26, 2004
35.93
36.36
35.76
36.24
457,766
+0.11(+0.30%)
Jan 23, 2004
36.93
37.02
36.12
36.13
326,493
-0.83(-2.25%)
Jan 22, 2004
37.23
37.29
36.50
36.96
361,196
-0.46(-1.23%)
Jan 21, 2004
37.34
37.46
36.86
37.42
255,267
+0.09(+0.25%)
Jan 20, 2004
37.93
38.07
37.25
37.33
277,623
-0.52(-1.36%)
Jan 16, 2004
38.00
38.20
37.42
37.85
255,787
+0.04(+0.10%)
Jan 15, 2004
37.66
37.93
37.25
37.81
190,151
-0.01(-0.02%)
Jan 14, 2004
37.41
37.82
37.36
37.82
171,434
+0.37(+0.99%)
Jan 13, 2004
37.78
37.88
37.12
37.45
259,556
-0.38(-1.00%)
Jan 12, 2004
37.89
37.95
37.66
37.82
137,121
-0.08(-0.20%)
Jan 09, 2004
38.28
38.28
37.76
37.90
161,037
-0.45(-1.18%)
Jan 08, 2004
38.25
38.35
38.11
38.35
149,209
+0.14(+0.36%)
Jan 07, 2004
37.97
38.30
37.74
38.22
170,655
+0.17(+0.44%)
Jan 06, 2004
38.60
38.61
38.00
38.05
400,708
-0.62(-1.59%)
Jan 05, 2004
38.17
38.71
38.17
38.66
257,087
+0.57(+1.49%)
Jan 02, 2004
38.47
38.63
38.03
38.09
232,002
-0.38(-0.98%)
Dec 31, 2003
37.70
38.51
37.70
38.47
298,808
+0.64(+1.69%)
Dec 30, 2003
37.85
37.85
37.66
37.83
142,710
+0.05(+0.14%)
Dec 29, 2003
37.52
37.82
37.35
37.78
224,464
+0.26(+0.70%)
Dec 26, 2003
37.39
37.55
37.39
37.52
40,031
+0.08(+0.23%)
Dec 24, 2003
37.51
37.54
37.26
37.43
83,572
-0.20(-0.53%)
Dec 23, 2003
37.59
37.64
37.31
37.63
181,442
+0.05(+0.12%)
Dec 22, 2003
37.43
37.65
37.23
37.58
231,352
+0.08(+0.21%)
Dec 19, 2003
37.70
37.70
37.18
37.51
312,586
-0.05(-0.14%)
Dec 18, 2003
37.43
37.62
37.24
37.56
246,949
+0.23(+0.62%)
Dec 17, 2003
37.62
37.62
37.05
37.33
269,044
-0.14(-0.37%)
Dec 16, 2003
37.47
37.47
37.02
37.47
225,503
+0.02(+0.04%)
Dec 15, 2003
38.08
38.08
37.42
37.45
182,352
-0.38(-1.02%)
Dec 12, 2003
37.58
37.84
37.36
37.84
192,230
+0.18(+0.49%)
Dec 11, 2003
37.08
37.65
36.85
37.65
220,694
+0.52(+1.41%)
Dec 10, 2003
37.58
37.58
37.05
37.13
233,172
-0.47(-1.25%)
Dec 09, 2003
37.20
37.85
37.20
37.60
384,331
+0.52(+1.39%)
Dec 08, 2003
36.28
37.18
36.28
37.08
192,490
+0.67(+1.84%)
Dec 05, 2003
36.61
36.68
36.20
36.42
170,395
-0.19(-0.53%)
Dec 04, 2003
36.08
36.64
36.08
36.61
249,029
+0.55(+1.51%)
Dec 03, 2003
35.75
36.29
35.75
36.06
233,952
+0.32(+0.90%)
Dec 02, 2003
35.65
35.81
35.62
35.74
305,697
-0.02(-0.06%)
Dec 01, 2003
35.01
35.75
34.93
35.76
299,198
+0.75(+2.15%)
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%)
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
.