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 (%)
Sep 30, 2011
24.32
24.61
23.81
23.81
1,162,950
-0.79(-3.20%)
Sep 29, 2011
24.58
24.72
24.07
24.60
897,348
+0.41(+1.68%)
Sep 28, 2011
25.06
25.07
24.17
24.19
980,186
-0.72(-2.90%)
Sep 27, 2011
24.70
25.27
24.65
24.92
1,557,302
+0.70(+2.88%)
Sep 26, 2011
24.05
24.23
23.63
24.22
1,068,040
+0.38(+1.60%)
Sep 23, 2011
23.62
23.95
23.54
23.84
1,235,532
+0.11(+0.44%)
Sep 22, 2011
23.92
24.19
23.45
23.73
1,854,210
-0.82(-3.34%)
Sep 21, 2011
24.80
25.10
24.54
24.55
1,577,345
-0.24(-0.95%)
Sep 20, 2011
25.09
25.23
24.78
24.79
682,098
-0.16(-0.65%)
Sep 19, 2011
24.83
25.01
24.62
24.95
819,960
-0.44(-1.73%)
Sep 16, 2011
25.05
25.39
25.04
25.39
1,299,820
+0.40(+1.59%)
Sep 15, 2011
24.87
25.05
24.62
24.99
972,301
+0.35(+1.42%)
Sep 14, 2011
24.20
24.66
23.86
24.64
1,458,395
+0.58(+2.43%)
Sep 13, 2011
23.80
24.12
23.65
24.06
780,966
+0.29(+1.23%)
Sep 12, 2011
23.71
23.86
23.25
23.76
1,056,542
-0.20(-0.85%)
Sep 09, 2011
24.28
24.29
23.73
23.97
1,303,572
-0.54(-2.22%)
Sep 08, 2011
24.64
24.79
24.46
24.51
1,346,544
-0.31(-1.24%)
Sep 07, 2011
24.56
24.87
24.45
24.82
536,048
+0.56(+2.31%)
Sep 06, 2011
23.76
24.28
23.71
24.26
1,282,815
-0.06(-0.27%)
Sep 02, 2011
24.44
24.71
24.28
24.32
781,113
-0.57(-2.28%)
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
.