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 31, 2018
45.50
45.95
45.04
45.90
262,200
+0.56(+1.24%)
Dec 28, 2018
45.25
45.69
45.07
45.34
310,200
+0.18(+0.40%)
Dec 27, 2018
44.33
45.16
44.13
45.16
441,554
+0.29(+0.65%)
Dec 26, 2018
43.75
44.89
43.62
44.87
456,813
+1.23(+2.82%)
Dec 24, 2018
43.85
43.92
42.98
43.64
306,300
-0.33(-0.75%)
Dec 21, 2018
44.88
45.08
43.83
43.97
1,695,400
-0.99(-2.20%)
Dec 20, 2018
45.70
45.78
44.86
44.96
623,992
-0.80(-1.75%)
Dec 19, 2018
46.00
46.48
45.62
45.76
944,493
-0.20(-0.44%)
Dec 18, 2018
46.49
46.56
45.95
45.96
598,635
-0.29(-0.63%)
Dec 17, 2018
46.46
46.64
46.05
46.25
469,972
-0.32(-0.69%)
Dec 14, 2018
46.84
47.12
46.44
46.57
737,200
-0.44(-0.94%)
Dec 13, 2018
47.06
47.21
46.65
47.01
231,901
-0.12(-0.25%)
Dec 12, 2018
47.64
47.64
46.99
47.13
733,577
-0.05(-0.11%)
Dec 11, 2018
47.46
47.72
47.05
47.18
432,348
-0.09(-0.19%)
Dec 10, 2018
48.15
48.15
47.20
47.27
590,004
-0.79(-1.64%)
Dec 07, 2018
48.07
48.42
47.72
48.06
829,000
-0.19(-0.39%)
Dec 06, 2018
48.01
48.34
47.14
48.25
971,539
-0.22(-0.45%)
Dec 04, 2018
48.62
48.96
48.33
48.47
710,200
-0.27(-0.55%)
Dec 03, 2018
48.93
49.00
48.43
48.74
443,190
-0.02(-0.04%)
Nov 30, 2018
48.14
48.95
48.11
48.76
883,000
+0.58(+1.20%)
Nov 29, 2018
48.03
48.41
48.02
48.18
613,267
+0.12(+0.25%)
Nov 28, 2018
47.94
48.08
47.41
48.06
436,734
+0.30(+0.63%)
Nov 27, 2018
47.97
48.24
47.50
47.76
547,236
-0.48(-1.00%)
Nov 26, 2018
48.35
48.38
47.99
48.24
563,843
+0.24(+0.50%)
Nov 23, 2018
47.85
48.30
47.80
48.00
117,500
-0.06(-0.12%)
Nov 21, 2018
48.06
48.06
48.06
0
+0.03(+0.06%)
Nov 20, 2018
47.53
48.22
47.53
48.03
968,847
+0.36(+0.76%)
Nov 19, 2018
48.14
48.34
47.49
47.67
636,067
-0.58(-1.20%)
Nov 16, 2018
48.00
48.42
47.95
48.25
463,900
+0.02(+0.04%)
Nov 15, 2018
47.66
48.40
47.49
48.23
808,901
+0.28(+0.58%)
Nov 14, 2018
48.10
48.63
47.87
47.95
367,998
-0.30(-0.62%)
Nov 13, 2018
47.95
48.36
47.71
48.25
619,403
+0.38(+0.79%)
Nov 12, 2018
48.11
48.39
47.36
47.87
581,303
-0.26(-0.54%)
Nov 09, 2018
48.21
48.50
47.91
48.13
736,900
-0.10(-0.21%)
Nov 08, 2018
47.86
48.30
47.71
48.23
286,361
+0.18(+0.37%)
Nov 07, 2018
47.50
48.12
47.50
48.05
526,376
+0.82(+1.74%)
Nov 06, 2018
46.45
47.31
46.44
47.23
565,560
+0.70(+1.50%)
Nov 05, 2018
46.52
46.85
46.34
46.53
432,672
-0.11(-0.24%)
Nov 02, 2018
46.47
46.69
46.09
46.64
254,000
+0.32(+0.69%)
Nov 01, 2018
45.94
46.40
45.38
46.32
457,654
+0.55(+1.20%)
Oct 31, 2018
45.66
46.03
45.50
45.77
1,653,409
+0.38(+0.84%)
Oct 30, 2018
44.99
45.74
44.99
45.39
793,851
+0.47(+1.05%)
Oct 29, 2018
45.00
45.41
44.69
44.92
639,867
+0.24(+0.54%)
Oct 26, 2018
44.71
45.00
44.37
44.68
759,500
-0.40(-0.89%)
Oct 25, 2018
44.48
45.98
44.01
45.08
1,166,603
+0.53(+1.19%)
Oct 24, 2018
45.56
45.56
44.22
44.55
1,637,557
-1.03(-2.26%)
Oct 23, 2018
45.49
45.85
44.92
45.58
942,934
-0.24(-0.52%)
Oct 22, 2018
45.92
45.95
45.44
45.82
1,189,086
-0.09(-0.20%)
Oct 19, 2018
45.94
46.14
45.49
45.91
758,100
+0.06(+0.13%)
Oct 18, 2018
45.56
46.14
45.26
45.85
878,339
-0.25(-0.54%)
Oct 17, 2018
45.78
46.23
45.50
46.10
655,944
+0.22(+0.48%)
Oct 16, 2018
45.39
45.97
45.15
45.88
579,817
+0.43(+0.95%)
Oct 15, 2018
44.76
45.59
44.65
45.45
617,239
+0.54(+1.20%)
Oct 12, 2018
45.02
45.18
44.78
44.91
642,100
+0.15(+0.34%)
Oct 11, 2018
44.44
45.50
44.21
44.76
1,093,434
+0.76(+1.73%)
Oct 10, 2018
45.08
45.29
43.95
44.00
524,162
-0.95(-2.11%)
Oct 09, 2018
46.00
46.00
44.58
44.95
717,354
-1.11(-2.41%)
Oct 08, 2018
46.43
46.43
45.99
46.06
447,948
-0.38(-0.82%)
Oct 05, 2018
46.29
46.59
46.25
46.44
247,000
+0.06(+0.13%)
Oct 04, 2018
47.25
47.26
46.25
46.38
685,348
-0.99(-2.09%)
Oct 03, 2018
47.92
48.00
47.30
47.37
576,035
-0.40(-0.84%)
Oct 02, 2018
48.15
48.17
47.68
47.77
201,214
-0.31(-0.64%)
Oct 01, 2018
48.76
48.80
47.93
48.08
464,783
-0.52(-1.07%)
Sep 28, 2018
48.46
49.02
48.37
48.60
646,000
+0.09(+0.19%)
Sep 27, 2018
48.50
48.69
48.19
48.51
555,559
+0.02(+0.04%)
Sep 26, 2018
48.82
49.00
48.47
48.49
428,719
-0.36(-0.74%)
Sep 25, 2018
48.90
48.90
48.48
48.85
531,494
-0.01(-0.02%)
Sep 24, 2018
48.45
49.00
48.27
48.86
488,483
+0.48(+0.99%)
Sep 21, 2018
48.40
48.71
48.29
48.38
1,688,200
+0.08(+0.17%)
Sep 20, 2018
48.10
48.35
47.98
48.30
335,430
+0.29(+0.60%)
Sep 19, 2018
48.50
48.69
47.91
48.01
491,509
-0.45(-0.93%)
Sep 18, 2018
48.55
48.87
48.20
48.46
682,265
-0.28(-0.57%)
Sep 17, 2018
49.40
49.40
48.67
48.74
534,537
-0.59(-1.20%)
Sep 14, 2018
49.60
49.60
49.19
49.33
364,400
-0.15(-0.30%)
Sep 13, 2018
49.76
49.96
49.46
49.48
311,967
-0.24(-0.48%)
Sep 12, 2018
49.41
49.83
49.24
49.72
384,305
+0.31(+0.63%)
Sep 11, 2018
49.60
49.71
49.38
49.41
297,182
-0.24(-0.48%)
Sep 10, 2018
50.05
50.05
49.60
49.65
440,266
-0.18(-0.36%)
Sep 07, 2018
50.18
50.18
49.74
49.83
239,900
-0.51(-1.01%)
Sep 06, 2018
50.08
50.38
49.92
50.34
523,735
+0.32(+0.64%)
Sep 05, 2018
49.59
50.10
49.35
50.02
753,285
+0.43(+0.87%)
Sep 04, 2018
49.25
49.67
48.95
49.59
593,030
+0.31(+0.63%)
Aug 31, 2018
49.28
49.28
49.28
0
-0.07(-0.14%)
Aug 30, 2018
49.89
49.89
49.16
49.35
621,083
-0.64(-1.28%)
Aug 29, 2018
50.02
50.22
49.88
49.99
576,184
-0.01(-0.02%)
Aug 28, 2018
50.26
50.27
49.83
50.00
314,184
-0.23(-0.46%)
Aug 27, 2018
50.39
50.39
50.15
50.23
330,746
-0.01(-0.02%)
Aug 24, 2018
49.93
50.25
49.84
50.24
1,170,000
+0.48(+0.96%)
Aug 23, 2018
49.80
49.95
49.61
49.76
394,834
-0.03(-0.06%)
Aug 22, 2018
49.25
49.86
49.11
49.79
768,077
+0.68(+1.38%)
Aug 21, 2018
48.99
49.45
48.96
49.11
885,976
-0.58(-1.17%)
Aug 20, 2018
49.76
50.16
49.61
49.69
562,831
-0.10(-0.20%)
Aug 17, 2018
49.60
50.04
49.59
49.79
849,300
+0.04(+0.08%)
Aug 16, 2018
49.31
49.88
49.31
49.75
468,455
+0.44(+0.89%)
Aug 15, 2018
49.94
50.23
49.10
49.31
1,000,817
-0.50(-1.00%)
Aug 14, 2018
49.86
50.19
49.73
49.81
726,699
+0.11(+0.22%)
Aug 13, 2018
49.80
50.17
49.27
49.70
739,721
-0.16(-0.32%)
Aug 10, 2018
49.99
50.25
49.77
49.86
821,400
-0.24(-0.48%)
Aug 09, 2018
49.72
50.37
49.33
50.10
904,596
+0.51(+1.03%)
Aug 08, 2018
49.78
50.12
49.41
49.59
2,590,288
-0.39(-0.78%)
Aug 07, 2018
50.70
51.37
49.53
49.98
3,340,184
-1.08(-2.12%)
Aug 06, 2018
50.86
52.37
50.26
51.06
5,467,459
-0.47(-0.91%)
Aug 03, 2018
46.34
53.00
46.14
51.53
6,339,100
+5.22(+11.27%)
Aug 02, 2018
46.03
46.37
45.20
46.31
598,663
+0.01(+0.02%)
Aug 01, 2018
45.93
46.42
45.61
46.30
613,783
+0.39(+0.85%)
Jul 31, 2018
45.97
46.54
45.72
45.91
1,640,244
+0.03(+0.07%)
Jul 30, 2018
46.04
46.51
45.72
45.88
1,089,250
+0.34(+0.75%)
Jul 27, 2018
45.69
46.41
45.51
45.54
1,075,200
+0.04(+0.09%)
Jul 26, 2018
43.30
45.90
42.94
45.50
1,843,042
+2.64(+6.16%)
Jul 25, 2018
42.92
43.24
42.66
42.86
841,513
-0.19(-0.44%)
Jul 24, 2018
42.68
43.19
42.50
43.05
706,814
+0.42(+0.99%)
Jul 23, 2018
42.66
42.77
42.44
42.63
542,377
-0.02(-0.05%)
Jul 20, 2018
42.45
42.70
42.20
42.65
399,890
+0.07(+0.16%)
Jul 19, 2018
42.22
42.86
41.97
42.58
558,960
+0.33(+0.78%)
Jul 18, 2018
42.06
42.46
42.06
42.25
373,873
+0.19(+0.45%)
Jul 17, 2018
41.51
42.10
41.51
42.06
383,555
+0.25(+0.60%)
Jul 16, 2018
42.53
42.53
41.72
41.81
438,472
-0.66(-1.55%)
Jul 13, 2018
42.66
43.07
42.45
42.47
303,601
-0.33(-0.77%)
Jul 12, 2018
42.86
43.08
42.76
42.80
383,316
+0.12(+0.28%)
Jul 11, 2018
42.19
42.79
42.19
42.68
459,156
+0.19(+0.45%)
Jul 10, 2018
42.54
42.58
42.21
42.49
623,438
+0.01(+0.02%)
Jul 09, 2018
42.46
42.79
42.41
42.48
1,003,729
+0.20(+0.47%)
Jul 06, 2018
42.27
42.48
41.93
42.28
415,916
-0.07(-0.17%)
Jul 05, 2018
42.44
42.55
41.84
42.35
476,576
+0.10(+0.24%)
Jul 03, 2018
42.25
42.25
42.25
0
-0.11(-0.26%)
Jul 02, 2018
42.09
42.49
41.91
42.36
675,695
+0.15(+0.36%)
Jun 29, 2018
41.83
42.65
41.74
42.21
1,716,895
+0.29(+0.69%)
Jun 28, 2018
41.62
41.98
41.39
41.92
641,262
+0.22(+0.53%)
Jun 27, 2018
41.92
42.25
41.56
41.70
400,618
-0.27(-0.64%)
Jun 26, 2018
41.54
42.13
41.39
41.97
586,801
+0.36(+0.87%)
Jun 25, 2018
41.32
41.80
41.01
41.61
571,855
+0.31(+0.75%)
Jun 22, 2018
41.22
41.70
41.08
41.30
553,371
+0.18(+0.44%)
Jun 21, 2018
41.34
41.50
40.86
41.12
468,495
-0.23(-0.56%)
Jun 20, 2018
41.34
41.55
41.24
41.35
376,977
+0.01(+0.02%)
Jun 19, 2018
41.60
41.81
41.07
41.34
826,517
-0.68(-1.62%)
Jun 18, 2018
42.39
42.53
41.99
42.02
596,914
-0.56(-1.32%)
Jun 15, 2018
42.99
42.54
42.58
1,388,042
-0.35(-0.82%)
Jun 14, 2018
42.91
43.09
42.56
42.93
518,103
+0.24(+0.56%)
Jun 13, 2018
43.01
43.12
42.66
42.69
421,938
-0.29(-0.67%)
Jun 12, 2018
43.14
43.21
42.84
42.98
274,146
-0.13(-0.30%)
Jun 11, 2018
42.73
43.30
42.73
43.11
317,919
+0.42(+0.98%)
Jun 08, 2018
42.38
42.81
41.98
42.69
318,576
+0.26(+0.61%)
Jun 07, 2018
42.20
42.61
42.13
42.43
431,918
+0.19(+0.45%)
Jun 06, 2018
42.24
649,538
-0.45(-1.05%)
Jun 05, 2018
42.84
43.26
42.57
42.69
255,924
-0.13(-0.30%)
Jun 04, 2018
42.65
42.95
42.57
42.82
655,000
+0.24(+0.56%)
Jun 01, 2018
42.50
42.86
42.42
42.58
425,553
+0.28(+0.66%)
May 31, 2018
42.93
43.04
42.04
42.30
569,406
-0.58(-1.35%)
May 30, 2018
43.36
43.98
42.79
42.88
1,025,524
-0.41(-0.95%)
May 29, 2018
44.05
44.09
43.16
43.29
809,318
-0.82(-1.86%)
May 25, 2018
44.11
44.11
44.11
0
+0.52(+1.19%)
May 24, 2018
43.55
43.82
43.25
43.59
306,709
+0.14(+0.32%)
May 23, 2018
43.28
43.45
42.96
43.45
444,113
+0.24(+0.56%)
May 22, 2018
43.21
43.54
42.95
43.21
275,190
+0.06(+0.14%)
May 21, 2018
43.08
43.30
42.88
43.15
310,517
+0.17(+0.40%)
May 18, 2018
42.82
43.15
42.76
42.98
375,662
-0.02(-0.05%)
May 17, 2018
42.57
43.11
42.57
43.00
422,919
+0.35(+0.82%)
May 16, 2018
41.92
42.79
41.89
42.65
741,891
+0.49(+1.16%)
May 15, 2018
43.42
43.43
42.06
42.16
1,205,993
-1.52(-3.48%)
May 14, 2018
43.65
43.91
43.27
43.68
543,416
+0.07(+0.16%)
May 11, 2018
43.39
44.03
43.34
43.61
694,107
+0.32(+0.74%)
May 10, 2018
42.83
43.49
42.83
43.29
446,023
+0.55(+1.29%)
May 09, 2018
42.45
42.86
42.09
42.74
490,602
+0.36(+0.85%)
May 08, 2018
42.22
42.51
41.97
42.38
510,882
+0.11(+0.26%)
May 07, 2018
42.75
43.25
42.17
42.27
644,635
-0.46(-1.08%)
May 04, 2018
41.90
42.90
41.90
42.73
558,586
+0.72(+1.71%)
May 03, 2018
42.69
42.84
41.48
42.01
908,014
-0.75(-1.75%)
May 02, 2018
43.26
43.39
42.70
42.76
1,036,216
-0.53(-1.22%)
May 01, 2018
43.17
43.44
42.74
43.29
469,866
+0.02(+0.05%)
Apr 30, 2018
43.86
44.12
43.12
43.27
963,929
-0.40(-0.92%)
Apr 27, 2018
43.88
44.18
43.45
43.67
937,655
-0.28(-0.64%)
Apr 26, 2018
44.33
44.72
42.93
43.95
938,114
+0.16(+0.37%)
Apr 25, 2018
43.83
44.29
43.63
43.79
725,003
-0.18(-0.41%)
Apr 24, 2018
44.52
44.65
43.50
43.97
677,302
-0.43(-0.97%)
Apr 23, 2018
44.56
44.88
44.29
44.40
406,335
-0.12(-0.27%)
Apr 20, 2018
44.71
44.91
44.29
44.52
768,357
-0.28(-0.62%)
Apr 19, 2018
44.94
45.13
44.57
44.80
624,120
-0.11(-0.24%)
Apr 18, 2018
44.65
45.06
44.40
44.91
732,884
+0.17(+0.38%)
Apr 17, 2018
44.79
45.08
44.51
44.74
734,026
+0.06(+0.13%)
Apr 16, 2018
44.65
44.92
44.49
44.68
482,437
+0.15(+0.34%)
Apr 13, 2018
44.67
44.86
44.38
44.53
381,319
-0.03(-0.07%)
Apr 12, 2018
44.42
44.85
44.31
44.56
247,995
+0.23(+0.52%)
Apr 11, 2018
43.98
44.61
43.64
44.33
371,591
+0.15(+0.34%)
Apr 10, 2018
44.21
44.58
44.08
44.18
553,905
+0.35(+0.80%)
Apr 09, 2018
43.83
44.13
43.47
43.83
270,968
+0.20(+0.46%)
Apr 06, 2018
44.11
44.55
43.48
43.63
727,008
-0.77(-1.73%)
Apr 05, 2018
44.81
44.83
44.21
44.40
541,432
-0.25(-0.56%)
Apr 04, 2018
43.88
44.77
43.67
44.65
991,708
+0.45(+1.02%)
Apr 03, 2018
43.51
44.41
43.51
44.20
759,294
+0.75(+1.73%)
Apr 02, 2018
44.42
44.48
43.08
43.45
724,597
-0.07(-0.16%)
Mar 29, 2018
43.52
43.52
43.52
0
+0.75(+1.75%)
Mar 28, 2018
43.12
43.36
42.59
42.77
592,796
-0.40(-0.93%)
Mar 27, 2018
43.51
43.51
42.60
43.17
747,301
-0.22(-0.51%)
Mar 26, 2018
43.03
43.80
43.03
43.39
506,022
+0.85(+2.00%)
Mar 23, 2018
43.16
43.47
42.53
42.54
605,263
-0.54(-1.25%)
Mar 22, 2018
44.13
44.31
43.08
43.08
534,541
-1.19(-2.69%)
Mar 21, 2018
44.37
44.62
44.14
44.27
662,949
-0.09(-0.20%)
Mar 20, 2018
44.87
45.20
44.33
44.36
781,411
-0.34(-0.76%)
Mar 19, 2018
45.00
45.88
44.68
44.70
828,051
-0.28(-0.62%)
Mar 16, 2018
45.28
45.43
44.97
44.98
919,506
-0.21(-0.46%)
Mar 15, 2018
45.79
46.02
45.07
45.19
413,191
-0.51(-1.12%)
Mar 14, 2018
46.14
46.23
45.43
45.70
464,854
-0.22(-0.48%)
Mar 13, 2018
46.04
46.59
45.85
45.92
930,408
+0.02(+0.04%)
Mar 12, 2018
45.87
45.96
45.38
45.90
222,901
-0.03(-0.07%)
Mar 09, 2018
45.48
45.95
45.22
45.93
260,719
+0.46(+1.01%)
Mar 08, 2018
45.57
45.65
44.97
45.47
392,032
-0.10(-0.22%)
Mar 07, 2018
45.85
45.57
389,664
+0.02(+0.04%)
Mar 06, 2018
44.93
45.74
44.68
45.55
506,515
+0.83(+1.86%)
Mar 05, 2018
44.30
44.94
44.20
44.72
595,049
+0.29(+0.65%)
Mar 02, 2018
43.94
44.54
43.80
44.43
298,744
+0.34(+0.77%)
Mar 01, 2018
44.13
44.51
43.82
44.09
626,536
+0.00(+0.00%)
Feb 28, 2018
44.52
44.71
44.08
44.09
416,587
-0.31(-0.70%)
Feb 27, 2018
45.13
45.28
44.21
44.40
612,991
-0.72(-1.60%)
Feb 26, 2018
44.83
45.27
44.72
45.12
353,822
+0.43(+0.96%)
Feb 23, 2018
45.07
45.29
44.38
44.69
695,421
-0.32(-0.71%)
Feb 22, 2018
44.88
45.01
454,789
-0.09(-0.20%)
Feb 21, 2018
45.70
46.00
45.07
45.10
527,117
-0.54(-1.18%)
Feb 20, 2018
45.77
46.13
45.43
45.64
694,286
-0.33(-0.72%)
Feb 16, 2018
45.97
45.97
45.97
0
+0.93(+2.06%)
Feb 15, 2018
44.82
45.30
44.71
45.04
532,529
+0.48(+1.08%)
Feb 14, 2018
43.73
44.87
43.73
44.56
746,255
+0.71(+1.62%)
Feb 13, 2018
43.56
43.91
43.27
43.85
418,622
+0.16(+0.37%)
Feb 12, 2018
43.87
44.18
43.48
43.69
780,652
+0.09(+0.21%)
Feb 09, 2018
44.25
44.53
42.52
43.60
1,052,404
-0.39(-0.89%)
Feb 08, 2018
44.77
44.80
43.98
43.99
774,523
-0.67(-1.50%)
Feb 07, 2018
44.82
45.35
44.43
44.66
774,861
-0.11(-0.25%)
Feb 06, 2018
44.78
45.10
44.09
44.77
972,711
-0.79(-1.73%)
Feb 05, 2018
45.67
46.30
45.06
45.56
732,871
-0.40(-0.87%)
Feb 02, 2018
46.20
46.23
45.49
45.96
565,904
-0.25(-0.54%)
Feb 01, 2018
46.86
47.89
46.12
46.21
898,034
-0.53(-1.13%)
Jan 31, 2018
46.92
47.17
46.34
46.74
1,013,171
-0.18(-0.38%)
Jan 30, 2018
47.03
47.48
46.91
46.92
595,388
-0.25(-0.53%)
Jan 29, 2018
47.46
47.71
47.11
47.17
488,082
-0.20(-0.42%)
Jan 26, 2018
47.16
47.41
46.80
47.37
443,823
+0.28(+0.59%)
Jan 25, 2018
46.50
47.24
46.43
47.09
566,241
+0.54(+1.16%)
Jan 24, 2018
46.62
47.02
46.42
46.55
421,405
+0.08(+0.17%)
Jan 23, 2018
46.47
46.58
45.97
46.47
483,153
-0.13(-0.28%)
Jan 22, 2018
46.84
46.97
46.47
46.60
397,253
-0.32(-0.68%)
Jan 19, 2018
46.41
46.95
46.31
46.92
600,197
+0.61(+1.32%)
Jan 18, 2018
46.62
46.62
45.82
46.31
579,182
-0.31(-0.66%)
Jan 17, 2018
46.97
47.09
46.54
46.62
593,484
-0.08(-0.17%)
Jan 16, 2018
47.84
47.84
46.68
46.70
567,518
-0.96(-2.01%)
Jan 12, 2018
47.66
47.66
47.66
0
-0.14(-0.29%)
Jan 11, 2018
47.77
48.28
47.49
47.80
431,724
-0.04(-0.08%)
Jan 10, 2018
47.72
47.84
318,959
-0.88(-1.81%)
Jan 09, 2018
48.82
48.89
48.50
48.72
586,206
-0.06(-0.12%)
Jan 08, 2018
48.65
48.85
48.39
48.78
534,415
+0.42(+0.87%)
Jan 05, 2018
48.40
48.50
48.19
48.36
298,482
+0.15(+0.31%)
Jan 04, 2018
48.25
48.65
48.10
48.21
443,296
+0.15(+0.31%)
Jan 03, 2018
47.88
48.18
47.52
48.06
773,815
+0.25(+0.52%)
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
.