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 28, 2012
26.39
26.55
26.31
26.41
654,924
-0.07(-0.25%)
Sep 27, 2012
26.40
26.52
26.24
26.48
598,985
+0.12(+0.45%)
Sep 26, 2012
26.49
26.63
26.35
26.36
587,900
-0.16(-0.60%)
Sep 25, 2012
26.78
26.85
26.51
26.52
792,808
-0.22(-0.82%)
Sep 24, 2012
26.71
26.83
26.62
26.74
659,645
+0.08(+0.28%)
Sep 21, 2012
26.91
26.93
26.57
26.67
916,857
-0.07(-0.25%)
Sep 20, 2012
26.39
26.73
26.30
26.73
1,025,174
+0.29(+1.08%)
Sep 19, 2012
26.15
26.46
26.09
26.45
576,608
+0.32(+1.22%)
Sep 18, 2012
25.95
26.15
25.92
26.13
589,257
+0.13(+0.52%)
Sep 17, 2012
26.17
26.23
25.89
25.99
726,369
-0.31(-1.18%)
Sep 14, 2012
26.25
26.48
26.20
26.30
1,635,375
+0.13(+0.48%)
Sep 13, 2012
25.68
26.25
25.60
26.18
1,207,187
+0.59(+2.30%)
Sep 12, 2012
25.51
25.60
25.35
25.59
1,224,323
+0.03(+0.10%)
Sep 11, 2012
25.30
25.57
25.21
25.57
907,941
-0.02(-0.07%)
Sep 10, 2012
25.52
25.74
25.49
25.58
582,337
-0.16(-0.62%)
Sep 07, 2012
25.92
25.99
25.72
25.74
551,255
-0.08(-0.29%)
Sep 06, 2012
25.57
25.94
25.52
25.82
684,366
+0.39(+1.52%)
Sep 05, 2012
25.27
25.47
25.22
25.43
677,615
+0.12(+0.46%)
Sep 04, 2012
25.40
25.43
25.12
25.31
700,587
-0.08(-0.33%)
Aug 31, 2012
25.46
25.70
25.28
25.40
643,910
+0.05(+0.20%)
Aug 30, 2012
25.30
25.40
25.12
25.35
486,837
-0.06(-0.23%)
Aug 29, 2012
25.27
25.44
25.19
25.41
394,770
-0.05(-0.20%)
Aug 27, 2012
25.52
25.58
25.43
25.46
600,484
-0.06(-0.23%)
Aug 24, 2012
25.31
25.56
25.29
25.52
599,177
+0.14(+0.56%)
Aug 23, 2012
25.70
25.70
25.33
25.37
643,456
-0.39(-1.53%)
Aug 22, 2012
25.69
25.77
25.43
25.77
660,439
+0.08(+0.29%)
Aug 21, 2012
25.81
25.98
25.68
25.69
565,670
-0.08(-0.29%)
Aug 20, 2012
25.76
25.82
25.63
25.77
752,978
-0.07(-0.26%)
Aug 17, 2012
25.68
25.94
25.57
25.84
2,943,805
+0.20(+0.79%)
Aug 16, 2012
25.36
25.69
25.35
25.63
776,060
+0.29(+1.13%)
Aug 15, 2012
25.52
25.52
25.26
25.35
781,894
-0.09(-0.36%)
Aug 14, 2012
25.35
25.54
25.35
25.44
1,079,321
+0.12(+0.46%)
Aug 13, 2012
25.14
25.43
25.14
25.32
672,271
+0.12(+0.46%)
Aug 10, 2012
24.79
25.23
24.79
25.21
816,122
+0.27(+1.07%)
Aug 09, 2012
25.02
25.12
24.88
24.94
701,238
-0.12(-0.50%)
Aug 08, 2012
25.17
25.24
24.99
25.07
767,125
-0.21(-0.82%)
Aug 07, 2012
25.27
25.35
25.10
25.27
749,101
+0.06(+0.23%)
Aug 06, 2012
25.47
25.62
25.18
25.22
1,131,838
-0.13(-0.53%)
Aug 03, 2012
25.35
25.57
25.22
25.35
1,504,716
+0.37(+1.50%)
Aug 02, 2012
24.82
25.02
24.63
24.97
2,009,011
-0.17(-0.66%)
Aug 01, 2012
25.63
25.69
25.07
25.14
1,264,745
-0.46(-1.79%)
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
.