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 (%)
Jul 31, 2012
25.63
25.81
25.58
25.60
1,234,308
-0.04(-0.16%)
Jul 30, 2012
25.64
25.78
25.57
25.64
1,201,110
-0.08(-0.32%)
Jul 27, 2012
25.72
26.00
25.24
25.72
1,098,350
+0.12(+0.49%)
Jul 26, 2012
25.70
26.10
25.47
25.60
1,264,334
+0.17(+0.69%)
Jul 25, 2012
25.85
25.94
25.36
25.42
1,460,176
-0.24(-0.94%)
Jul 24, 2012
25.91
25.91
25.53
25.67
988,332
-0.14(-0.55%)
Jul 23, 2012
25.66
25.90
25.37
25.81
1,107,041
-0.11(-0.42%)
Jul 20, 2012
25.91
26.03
25.80
25.91
4,426,988
-0.17(-0.64%)
Jul 19, 2012
25.57
26.12
25.45
26.08
1,801,626
+0.58(+2.29%)
Jul 18, 2012
25.15
25.57
25.15
25.50
1,917,614
+0.27(+1.09%)
Jul 17, 2012
25.26
25.33
25.05
25.22
2,798,839
+0.01(+0.03%)
Jul 16, 2012
25.02
25.36
24.91
25.22
1,812,069
+0.12(+0.46%)
Jul 13, 2012
25.01
25.18
24.96
25.10
1,339,107
+0.08(+0.33%)
Jul 12, 2012
25.07
25.19
24.90
25.02
1,069,816
-0.27(-1.05%)
Jul 11, 2012
25.35
25.52
25.16
25.28
1,016,195
-0.03(-0.10%)
Jul 10, 2012
25.65
25.79
25.16
25.31
1,228,303
-0.22(-0.88%)
Jul 09, 2012
25.57
25.65
25.27
25.53
618,334
-0.11(-0.42%)
Jul 06, 2012
25.93
25.99
25.50
25.64
1,001,438
-0.55(-2.10%)
Jul 05, 2012
26.28
26.39
26.13
26.19
784,847
-0.12(-0.44%)
Jul 03, 2012
26.01
26.31
25.94
26.31
399,227
+0.31(+1.18%)
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
.