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 (%)
May 24, 2011
26.46
26.54
26.18
26.27
575,525
-0.10(-0.40%)
May 23, 2011
26.37
26.50
26.26
26.37
744,750
-0.23(-0.85%)
May 20, 2011
26.87
26.87
26.43
26.60
1,018,836
-0.23(-0.84%)
May 19, 2011
26.68
27.05
26.67
26.83
1,388,584
+0.15(+0.54%)
May 18, 2011
26.29
26.72
26.14
26.68
874,235
+0.47(+1.78%)
May 17, 2011
26.42
26.54
26.18
26.21
901,403
-0.30(-1.12%)
May 16, 2011
26.16
26.60
25.83
26.51
1,303,582
+0.46(+1.76%)
May 13, 2011
26.39
26.39
25.95
26.05
821,696
-0.29(-1.09%)
May 12, 2011
26.07
26.40
26.01
26.34
766,190
+0.22(+0.83%)
May 11, 2011
26.08
26.23
25.92
26.12
870,061
-0.05(-0.18%)
May 10, 2011
25.87
26.24
25.82
26.17
621,314
+0.38(+1.49%)
May 09, 2011
25.61
25.83
25.56
25.79
784,374
+0.15(+0.59%)
May 06, 2011
25.73
25.88
25.56
25.64
916,034
+0.11(+0.44%)
May 05, 2011
24.95
25.65
24.93
25.52
2,021,013
+0.48(+1.92%)
May 04, 2011
25.15
25.26
24.96
25.04
1,036,912
-0.10(-0.41%)
May 03, 2011
24.92
25.17
24.84
25.15
1,150,696
+0.14(+0.54%)
May 02, 2011
25.04
25.04
24.99
25.01
1,145,675
-0.06(-0.22%)
Apr 29, 2011
25.28
25.32
24.86
25.07
1,444,742
-0.18(-0.73%)
Apr 28, 2011
24.80
25.53
24.80
25.25
2,698,850
-0.47(-1.83%)
Apr 27, 2011
25.84
25.90
25.44
25.72
1,540,214
-0.14(-0.53%)
Apr 26, 2011
25.60
25.90
25.53
25.86
836,488
+0.37(+1.44%)
Apr 25, 2011
25.63
25.67
25.38
25.49
916,568
-0.10(-0.37%)
Apr 21, 2011
25.94
26.04
25.58
25.59
1,147,876
-0.23(-0.90%)
Apr 20, 2011
25.89
26.07
25.81
25.82
1,031,728
+0.26(+1.03%)
Apr 19, 2011
25.20
25.62
25.20
25.56
927,218
+0.34(+1.36%)
Apr 18, 2011
25.44
25.60
25.18
25.21
1,226,253
-0.42(-1.65%)
Apr 15, 2011
25.59
25.78
25.56
25.64
990,296
+0.14(+0.53%)
Apr 14, 2011
25.38
25.61
25.31
25.50
1,064,505
+0.03(+0.13%)
Apr 13, 2011
25.69
25.80
25.37
25.47
1,232,208
-0.05(-0.19%)
Apr 12, 2011
25.70
25.80
25.41
25.52
939,999
-0.24(-0.93%)
Apr 11, 2011
25.89
25.99
25.64
25.76
748,932
-0.17(-0.65%)
Apr 08, 2011
26.17
26.32
25.75
25.92
716,701
-0.22(-0.83%)
Apr 07, 2011
26.40
26.51
26.08
26.14
1,289,103
-0.36(-1.36%)
Apr 06, 2011
26.56
26.72
26.32
26.50
846,740
+0.01(+0.03%)
Apr 05, 2011
26.36
26.66
26.29
26.49
1,042,288
+0.10(+0.39%)
Apr 04, 2011
26.48
26.49
26.22
26.39
955,042
-0.10(-0.36%)
Apr 01, 2011
26.36
26.71
26.30
26.48
926,539
+0.24(+0.91%)
Mar 31, 2011
26.08
26.33
26.08
26.24
676,295
+0.09(+0.34%)
Mar 30, 2011
25.90
26.18
25.84
26.16
780,730
+0.30(+1.18%)
Mar 29, 2011
25.60
25.85
25.43
25.85
459,799
+0.20(+0.78%)
Mar 28, 2011
25.88
25.89
25.60
25.65
534,798
-0.14(-0.56%)
Mar 25, 2011
25.68
25.91
25.60
25.80
854,775
+0.21(+0.81%)
Mar 24, 2011
25.78
25.92
25.56
25.59
1,189,811
-0.06(-0.22%)
Mar 23, 2011
25.60
25.78
25.47
25.64
924,519
+0.02(+0.09%)
Mar 22, 2011
25.82
25.87
25.50
25.62
668,875
-0.18(-0.68%)
Mar 21, 2011
25.80
25.86
25.70
25.80
741,208
+0.39(+1.54%)
Mar 18, 2011
25.39
25.55
25.20
25.40
957,658
+0.31(+1.24%)
Mar 17, 2011
25.40
25.47
24.97
25.09
882,229
+0.05(+0.19%)
Mar 16, 2011
25.45
25.55
24.95
25.04
1,271,674
-0.43(-1.70%)
Mar 15, 2011
25.33
25.63
25.27
25.48
848,871
-0.21(-0.81%)
Mar 14, 2011
25.55
25.72
25.29
25.68
952,298
-0.08(-0.31%)
Mar 11, 2011
25.54
25.90
25.54
25.76
676,757
-0.03(-0.12%)
Mar 10, 2011
26.08
26.08
25.68
25.80
899,920
-0.49(-1.86%)
Mar 09, 2011
25.96
26.35
25.72
26.28
998,300
+0.22(+0.83%)
Mar 08, 2011
25.93
26.11
25.82
26.07
1,073,681
+0.12(+0.46%)
Mar 07, 2011
26.30
26.47
25.72
25.95
1,191,767
-0.22(-0.86%)
Mar 04, 2011
26.50
26.51
25.96
26.17
548,176
-0.30(-1.12%)
Mar 03, 2011
26.09
26.49
26.09
26.47
770,256
+0.59(+2.29%)
Mar 02, 2011
25.63
26.03
25.58
25.88
1,416,232
+0.22(+0.87%)
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
.