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 (%)
Dec 30, 2011
30.08
30.18
30.02
30.08
334,718
+0.05(+0.17%)
Dec 29, 2011
29.91
30.10
29.86
30.03
437,955
+0.19(+0.64%)
Dec 28, 2011
30.14
30.14
29.81
29.84
481,178
-0.24(-0.80%)
Dec 27, 2011
29.81
30.15
29.76
30.08
514,091
+0.14(+0.47%)
Dec 23, 2011
29.89
29.97
29.66
29.94
429,388
+0.38(+1.29%)
Dec 21, 2011
29.65
29.68
29.32
29.56
825,701
-0.10(-0.34%)
Dec 20, 2011
29.57
29.82
29.54
29.66
724,876
+0.50(+1.71%)
Dec 19, 2011
29.42
29.42
29.01
29.16
778,410
-0.13(-0.44%)
Dec 16, 2011
29.22
29.34
29.05
29.29
913,281
+0.24(+0.83%)
Dec 15, 2011
29.06
29.31
28.76
29.05
881,099
+0.20(+0.69%)
Dec 14, 2011
28.91
29.14
28.73
28.85
609,547
-0.17(-0.59%)
Dec 13, 2011
29.42
29.68
28.81
29.02
497,079
-0.15(-0.51%)
Dec 12, 2011
29.39
29.44
28.95
29.17
619,512
-0.54(-1.82%)
Dec 09, 2011
29.21
29.82
29.21
29.71
603,443
+0.66(+2.27%)
Dec 08, 2011
29.53
29.60
28.97
29.05
682,973
-0.61(-2.06%)
Dec 07, 2011
29.56
29.79
29.40
29.66
1,598,187
+0.02(+0.07%)
Dec 06, 2011
29.57
29.89
29.51
29.64
823,500
+0.02(+0.07%)
Dec 05, 2011
29.49
29.89
29.37
29.62
778,484
+0.48(+1.65%)
Dec 02, 2011
29.41
29.63
29.12
29.14
940,529
-0.03(-0.10%)
Dec 01, 2011
29.45
29.73
29.15
29.17
1,026,502
-0.32(-1.09%)
Nov 30, 2011
29.19
29.51
29.08
29.49
1,141,809
+1.10(+3.87%)
Nov 29, 2011
28.43
28.67
28.34
28.39
722,585
+0.05(+0.18%)
Nov 28, 2011
28.34
28.51
28.15
28.34
785,856
+0.72(+2.61%)
Nov 25, 2011
27.52
27.93
27.52
27.62
241,074
+0.09(+0.33%)
Nov 23, 2011
27.88
27.94
27.52
27.53
553,650
-0.57(-2.03%)
Nov 22, 2011
27.81
28.40
27.81
28.10
1,031,119
+0.31(+1.12%)
Nov 21, 2011
27.58
27.96
27.48
27.79
631,852
-0.19(-0.68%)
Nov 18, 2011
28.07
28.33
27.94
27.98
821,560
-0.02(-0.07%)
Nov 17, 2011
28.37
28.61
27.84
28.00
779,459
-0.47(-1.65%)
Nov 16, 2011
28.47
28.91
28.24
28.47
603,501
-0.28(-0.97%)
Nov 15, 2011
28.42
28.83
28.41
28.75
638,925
+0.19(+0.67%)
Nov 14, 2011
28.67
28.90
28.36
28.56
481,148
-0.30(-1.04%)
Nov 11, 2011
28.68
28.99
28.62
28.86
450,540
+0.55(+1.94%)
Nov 10, 2011
28.44
28.63
28.16
28.31
940,624
-0.11(-0.39%)
Nov 09, 2011
28.63
28.99
28.15
28.42
1,178,413
-0.87(-2.97%)
Nov 08, 2011
29.00
29.35
28.74
29.29
1,008,842
+0.37(+1.28%)
Nov 07, 2011
28.70
28.98
28.44
28.92
825,429
+0.24(+0.84%)
Nov 04, 2011
27.90
28.68
27.90
28.68
1,479,075
+0.42(+1.49%)
Nov 03, 2011
28.07
28.34
27.89
28.26
935,380
+0.37(+1.33%)
Nov 02, 2011
28.12
28.16
27.65
27.89
961,456
+0.22(+0.80%)
Nov 01, 2011
27.49
27.97
27.21
27.67
2,203,367
-0.44(-1.57%)
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%)
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
.