Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	50.27	50.57	49.75	50.25	1,000,346	-0.47(-0.93%)
Dec 29, 2022	50.06	51.05	49.92	50.72	827,103	+1.02(+2.06%)
Dec 28, 2022	50.60	51.17	49.63	49.70	1,001,556	-1.19(-2.34%)
Dec 27, 2022	50.53	51.09	50.06	50.89	992,614	+0.16(+0.31%)
Dec 23, 2022	50.18	50.77	49.88	50.73	758,877	+0.47(+0.94%)
Dec 22, 2022	50.48	50.48	48.97	50.26	1,202,948	-0.58(-1.14%)
Dec 21, 2022	49.93	50.85	49.90	50.84	1,502,494	+1.09(+2.19%)
Dec 20, 2022	49.67	50.42	49.25	49.75	1,864,680	+0.02(+0.04%)
Dec 19, 2022	50.49	51.01	49.59	49.73	1,750,603	-0.70(-1.38%)
Dec 16, 2022	50.17	50.88	50.13	50.43	3,546,599	-0.32(-0.64%)
Dec 15, 2022	52.36	52.80	50.71	50.75	2,035,546	-2.76(-5.16%)
Dec 14, 2022	52.82	54.53	52.82	53.51	1,640,849	+0.63(+1.19%)
Dec 13, 2022	54.73	54.89	52.48	52.88	2,097,650	+0.22(+0.41%)
Dec 12, 2022	52.56	53.37	52.26	52.67	2,115,122	+0.04(+0.07%)
Dec 09, 2022	52.79	53.23	52.46	52.63	1,545,290	-0.32(-0.61%)
Dec 08, 2022	52.49	53.06	51.99	52.95	1,419,362	+1.38(+2.67%)
Dec 07, 2022	53.81	54.12	51.34	51.58	1,595,244	-2.27(-4.22%)
Dec 06, 2022	53.16	53.97	52.74	53.85	1,650,187	+0.44(+0.83%)
Dec 05, 2022	54.17	54.35	53.02	53.40	2,307,669	-1.43(-2.62%)
Dec 02, 2022	54.09	55.23	53.61	54.84	1,657,857	-0.04(-0.07%)
Dec 01, 2022	55.43	55.84	54.40	54.88	1,619,196	-0.23(-0.41%)
Nov 30, 2022	53.39	55.22	52.32	55.10	4,582,821	+1.51(+2.82%)
Nov 29, 2022	53.93	54.71	53.35	53.59	2,019,984	-0.43(-0.80%)
Nov 28, 2022	54.47	55.02	53.65	54.02	2,269,452	-0.97(-1.76%)
Nov 25, 2022	55.16	55.42	54.50	54.99	538,219	+0.05(+0.09%)
Nov 23, 2022	54.28	54.97	53.97	54.94	1,624,788	+0.70(+1.30%)
Nov 22, 2022	54.05	54.62	53.64	54.24	1,339,020	+0.21(+0.38%)
Nov 21, 2022	53.40	54.10	53.02	54.03	1,244,046	+0.10(+0.18%)
Nov 18, 2022	54.14	54.34	53.24	53.93	1,237,551	+0.70(+1.32%)
Nov 17, 2022	52.67	53.49	52.24	53.23	1,656,700	-0.36(-0.68%)
Nov 16, 2022	54.22	54.59	53.50	53.59	1,537,449	-0.73(-1.35%)
Nov 15, 2022	56.06	56.81	53.97	54.32	2,291,087	-0.05(-0.09%)
Nov 14, 2022	55.48	56.07	54.30	54.37	2,358,694	-1.24(-2.24%)
Nov 11, 2022	52.68	56.19	51.99	55.62	3,349,425	+3.24(+6.19%)
Nov 10, 2022	50.36	52.49	50.00	52.38	2,267,766	+3.87(+7.97%)
Nov 09, 2022	49.27	49.48	48.33	48.51	1,534,728	-0.97(-1.96%)
Nov 08, 2022	49.64	50.54	49.10	49.48	1,888,333	-0.46(-0.92%)
Nov 07, 2022	50.25	50.59	48.80	49.94	1,768,746	+0.16(+0.31%)
Nov 04, 2022	49.68	49.95	48.07	49.78	3,141,906	-0.18(-0.35%)
Nov 03, 2022	51.26	52.54	48.87	49.96	4,760,926	+3.11(+6.65%)
Nov 02, 2022	48.58		46.81	46.84	4,047,731	-1.58(-3.26%)
Nov 01, 2022	48.77	49.05	48.17	48.42	3,758,918	+0.07(+0.14%)
Oct 31, 2022	48.40	48.72	47.73	48.35	2,463,426	-0.21(-0.42%)
Oct 28, 2022	47.05	48.81	46.33	48.56	2,756,708	+1.79(+3.83%)
Oct 27, 2022	47.29	48.12	46.75	46.77	1,946,182	-0.41(-0.87%)
Oct 26, 2022	47.82	48.43	47.10	47.18	2,489,813	-0.23(-0.48%)
Oct 25, 2022	46.66	48.22	45.03	47.40	4,390,659	-0.95(-1.96%)
Oct 24, 2022	48.41	48.99	47.88	48.35	1,721,912	+0.19(+0.39%)
Oct 21, 2022	47.37	48.54	47.04	48.17	1,875,605	+0.68(+1.42%)
Oct 20, 2022	48.08	48.74	47.15	47.49	1,453,250	-0.42(-0.88%)
Oct 19, 2022	48.66	49.00	47.43	47.91	1,020,274	-1.16(-2.37%)
Oct 18, 2022	49.23	50.18	48.39	49.08	1,210,322	+0.90(+1.87%)
Oct 17, 2022	47.48	48.38	47.30	48.18	2,022,134	+1.71(+3.69%)
Oct 14, 2022	48.25	48.46	46.37	46.46	1,385,135	-1.45(-3.02%)
Oct 13, 2022	46.52	48.48	46.02	47.91	1,656,780	+0.00(+0.00%)
Oct 12, 2022	47.51	48.32	47.09	47.91	1,893,864	+0.46(+0.97%)
Oct 11, 2022	48.14	49.08	47.17	47.45	1,718,687	-0.84(-1.74%)
Oct 10, 2022	47.88	48.67	47.78	48.29	1,995,321	+0.79(+1.67%)
Oct 07, 2022	48.10	48.25	47.25	47.50	1,785,316	-1.39(-2.84%)
Oct 06, 2022	49.67	50.14	48.80	48.89	2,008,191	-0.98(-1.96%)
Oct 05, 2022	48.69	50.34	48.50	49.87	2,466,067	+0.37(+0.75%)
Oct 04, 2022	49.37	49.89	49.07	49.50	3,177,413	+1.16(+2.41%)
Oct 03, 2022	48.07	48.97	47.32	48.33	1,884,205	+1.03(+2.17%)
Sep 30, 2022	46.76	47.94	46.59	47.30	3,129,945	+0.66(+1.41%)
Sep 29, 2022	47.69	47.74	45.97	46.65	2,157,462	-1.55(-3.21%)
Sep 28, 2022	47.00	48.44	46.53	48.20	1,733,121	+1.70(+3.66%)
Sep 27, 2022	47.85	48.34	46.28	46.49	3,484,683	-0.80(-1.70%)
Sep 26, 2022	47.41	48.85	46.70	47.30	3,631,914	-0.81(-1.69%)
Sep 23, 2022	47.03	48.94	46.22	48.11	5,839,753	-0.09(-0.18%)
Sep 22, 2022	52.98	52.98	47.97	48.20	5,858,629	-4.57(-8.66%)
Sep 21, 2022	54.65	54.89	52.75	52.77	1,691,272	-1.34(-2.48%)
Sep 20, 2022	55.20	55.66	53.60	54.11	2,538,827	-1.68(-3.02%)
Sep 19, 2022	55.14	55.86	54.83	55.79	1,645,501	+0.32(+0.58%)
Sep 16, 2022	55.45	56.87	54.72	55.47	5,296,552	-0.98(-1.73%)
Sep 15, 2022	56.08	57.73	55.60	56.45	2,628,508	+0.24(+0.44%)
Sep 14, 2022	57.27	57.37	55.56	56.20	2,891,012	-1.15(-2.00%)
Sep 13, 2022	57.81	58.13	57.06	57.35	2,428,688	-2.07(-3.48%)
Sep 12, 2022	58.45	59.50	58.45	59.42	1,388,862	+1.33(+2.29%)
Sep 09, 2022	57.83	58.49	57.68	58.08	1,734,720	+0.45(+0.78%)
Sep 08, 2022	56.37	57.71	56.17	57.63	1,992,579	+0.23(+0.39%)
Sep 07, 2022	54.60	57.47	54.32	57.41	2,659,257	+3.03(+5.58%)
Sep 06, 2022	54.30	54.60	53.75	54.37	1,906,436	-0.26(-0.48%)
Sep 02, 2022	55.56	56.15	54.34	54.64	1,934,255	+0.19(+0.34%)
Sep 01, 2022	54.18	54.50	53.41	54.45	1,882,678	-0.19(-0.34%)
Aug 31, 2022	55.85	55.85	54.58	54.64	2,804,990	-0.79(-1.43%)
Aug 30, 2022	55.64	56.05	54.73	55.43	1,717,788	+0.02(+0.04%)
Aug 29, 2022	55.78	56.06	55.13	55.41	2,053,206	-0.89(-1.58%)
Aug 26, 2022	58.81	58.99	56.30	56.30	2,100,817	-2.71(-4.60%)
Aug 25, 2022	60.00	60.07	58.61	59.01	2,179,006	-0.79(-1.32%)
Aug 24, 2022	59.42	60.25	59.20	59.80	1,452,958	+0.23(+0.39%)
Aug 23, 2022	59.13	59.94	58.82	59.57	2,221,447	+0.56(+0.94%)
Aug 22, 2022	59.36	59.64	58.76	59.01	2,626,625	-1.39(-2.29%)
Aug 19, 2022	59.95	60.64	59.40	60.40	2,879,652	+0.20(+0.32%)
Aug 18, 2022	59.59	60.41	59.22	60.20	1,910,147	+0.45(+0.75%)
Aug 17, 2022	59.51	60.11	59.00	59.75	2,318,450	-0.43(-0.71%)
Aug 16, 2022	58.38	60.67	58.00	60.18	2,593,816	+1.40(+2.39%)
Aug 15, 2022	57.99	59.02	57.85	58.78	1,734,348	+0.76(+1.31%)
Aug 12, 2022	56.73	58.42	56.70	58.02	2,372,372	+1.65(+2.92%)
Aug 11, 2022	56.26	56.98	55.65	56.37	2,693,692	+0.29(+0.52%)
Aug 10, 2022	54.78	56.38	54.59	56.07	3,831,262	+2.54(+4.74%)
Aug 09, 2022	55.44	55.60	53.43	53.54	3,036,753	-2.05(-3.69%)
Aug 08, 2022	55.14	57.45	55.09	55.59	5,443,534	+0.60(+1.10%)
Aug 05, 2022	57.02	57.37	54.13	54.98	9,254,297	-2.85(-4.93%)
Aug 04, 2022	65.26	65.36	57.24	57.83	8,715,754	-13.20(-18.58%)
Aug 03, 2022	70.67	71.29	68.94	71.03	2,999,855	+1.00(+1.42%)
Aug 02, 2022	71.15	71.38	69.92	70.03	2,420,619	-1.34(-1.87%)
Aug 01, 2022	71.15	71.62	70.82	71.37	1,591,280	-0.25(-0.35%)
Jul 29, 2022	71.97	72.53	71.15	71.62	1,817,717	-0.14(-0.19%)
Jul 28, 2022	71.11	71.93	70.13	71.76	1,458,685	+1.17(+1.66%)
Jul 27, 2022	68.80	70.78	68.13	70.59	1,301,457	+2.15(+3.14%)
Jul 26, 2022	67.91	68.58	67.42	68.44	1,563,991	+0.29(+0.43%)
Jul 25, 2022	68.85	69.25	67.46	68.15	2,390,598	-0.83(-1.20%)
Jul 22, 2022	70.42	70.55	68.51	68.98	2,287,941	-1.08(-1.55%)
Jul 21, 2022	68.02	70.12	68.02	70.06	2,657,052	+1.04(+1.51%)
Jul 20, 2022	68.04	69.24	67.86	69.02	1,166,719	+0.75(+1.10%)
Jul 19, 2022	65.89	68.54	65.78	68.27	1,278,653	+2.87(+4.39%)
Jul 18, 2022	65.18	66.13	65.12	65.40	1,298,491	+0.55(+0.84%)
Jul 15, 2022	66.27	66.36	64.38	64.85	1,874,200	-0.17(-0.25%)
Jul 14, 2022	64.94	65.30	63.78	65.02	1,514,864	-0.92(-1.39%)
Jul 13, 2022	65.23	66.50	64.87	65.94	2,199,204	-0.07(-0.10%)
Jul 12, 2022	66.58	67.33	65.83	66.01	2,048,277	-0.74(-1.11%)
Jul 11, 2022	66.64	67.26	66.41	66.75	822,307	-0.20(-0.29%)
Jul 08, 2022	68.24	68.31	66.26	66.94	1,329,368	-1.76(-2.56%)
Jul 07, 2022	70.20	70.65	68.62	68.70	1,535,107	-1.00(-1.44%)
Jul 06, 2022	68.40	69.78	68.34	69.70	2,061,184	+1.39(+2.03%)
Jul 05, 2022	68.27	68.49	65.83	68.32	2,003,826	-0.88(-1.27%)
Jul 01, 2022	66.81	69.78	66.64	69.20	3,763,554	+2.11(+3.14%)
Jun 30, 2022	65.85	67.86	65.66	67.09	2,234,144	+0.41(+0.61%)
Jun 29, 2022	68.47	68.47	66.47	66.68	1,399,578	-1.56(-2.29%)
Jun 28, 2022	69.22	69.86	67.80	68.24	2,047,133	-1.04(-1.51%)
Jun 27, 2022	69.72	70.48	68.90	69.28	3,053,507	-0.56(-0.80%)
Jun 24, 2022	64.49	69.91	64.49	69.84	4,595,023	+5.73(+8.93%)
Jun 23, 2022	63.54	64.33	62.68	64.11	1,702,362	+0.25(+0.40%)
Jun 22, 2022	63.14	64.46	63.14	63.86	2,917,735	-0.03(-0.05%)
Jun 21, 2022	64.03	65.14	63.19	63.89	2,220,284	+0.57(+0.89%)
Jun 17, 2022	61.61	63.43	61.36	63.32	3,591,291	+1.56(+2.53%)
Jun 16, 2022	63.55	64.09	61.37	61.76	2,856,856	-2.89(-4.47%)
Jun 15, 2022	65.78	66.23	62.75	64.65	2,686,291	-0.22(-0.35%)
Jun 14, 2022	65.60	66.38	64.40	64.87	2,298,829	-0.90(-1.36%)
Jun 13, 2022				65.77	0	-1.03(-1.55%)
Jun 10, 2022	68.28	68.28	66.66	66.81	1,873,641	-1.89(-2.75%)
Jun 09, 2022	69.26	69.85	68.63	68.70	2,096,315	-2.20(-3.11%)
Jun 08, 2022	71.89	72.26	70.43	70.90	1,398,994	-1.45(-2.01%)
Jun 07, 2022	71.39	72.41	71.00	72.36	1,854,830	+0.39(+0.54%)
Jun 06, 2022	72.20	72.67	71.57	71.97	1,449,932	+0.17(+0.23%)
Jun 03, 2022	69.75	72.22	69.75	71.80	1,812,241	+1.06(+1.50%)
Jun 02, 2022	69.67	70.87	69.31	70.74	1,002,830	+1.21(+1.74%)
Jun 01, 2022	69.48	69.96	68.98	69.53	1,562,824	+0.37(+0.54%)
May 31, 2022	70.52	70.94	68.98	69.16	2,845,846	-2.77(-3.85%)
May 27, 2022	70.79	71.94	70.17	71.93	1,468,316	+1.92(+2.75%)
May 26, 2022	68.64	70.68	68.58	70.01	1,437,152	+1.43(+2.09%)
May 25, 2022	68.01	68.82	67.65	68.57	1,845,678	+0.18(+0.26%)
May 24, 2022	69.18	69.18	67.03	68.40	1,739,860	-0.68(-0.99%)
May 23, 2022	68.06	69.20	67.37	69.08	2,173,871	+1.79(+2.65%)
May 20, 2022	68.34	69.18	66.09	67.29	3,005,128	-0.70(-1.03%)
May 19, 2022	68.21	69.38	67.43	68.00	4,026,542	-1.47(-2.12%)
May 18, 2022	71.11	71.83	68.74	69.47	2,854,029	-2.04(-2.85%)
May 17, 2022	73.48	73.48	70.73	71.51	2,526,708	+1.55(+2.22%)
May 16, 2022	68.51	70.77	67.79	69.96	2,230,644	+1.91(+2.81%)
May 13, 2022	67.91	69.75	67.17	68.04	6,549,296	+2.41(+3.67%)
May 11, 2022				65.63	0	-1.77(-2.62%)

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.

(NY: BALL )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

(NY: BALL )

Historical Prices

Sections

Services