BLL: Historical Prices for BALL CP

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	50.36	50.99	50.15	50.57	852,300	50.57
8-Feb-10	50.50	50.96	49.84	50.25	742,300	50.25
5-Feb-10	50.05	50.62	49.43	50.55	821,400	50.55
4-Feb-10	51.19	51.22	49.98	49.99	894,400	49.99
3-Feb-10	52.09	52.50	51.52	51.54	561,100	51.54
2-Feb-10	51.08	52.32	51.08	52.21	986,700	52.21
1-Feb-10	51.10	51.13	50.26	50.91	1,343,100	50.91
29-Jan-10	50.81	51.82	50.67	50.79	1,802,200	50.79
28-Jan-10	52.99	52.99	50.45	50.54	1,798,700	50.54
27-Jan-10	50.56	50.70	49.49	50.45	1,681,000	50.45
26-Jan-10	50.72	51.01	50.39	50.56	1,044,900	50.56
25-Jan-10	51.05	51.17	50.76	50.86	956,600	50.86
22-Jan-10	51.13	51.31	50.70	50.85	1,492,400	50.85
21-Jan-10	51.64	51.71	50.92	51.14	1,424,500	51.14
20-Jan-10	51.76	51.88	51.14	51.43	1,100,000	51.43
19-Jan-10	51.27	52.08	51.10	51.95	791,400	51.95
15-Jan-10	51.46	51.65	51.22	51.41	837,300	51.41
14-Jan-10	51.58	51.88	51.52	51.69	476,200	51.69
13-Jan-10	51.79	52.06	51.53	51.93	507,300	51.93
12-Jan-10	51.38	51.93	51.27	51.72	807,800	51.72
11-Jan-10	52.14	52.43	51.65	51.80	496,500	51.80
8-Jan-10	51.51	52.24	51.33	52.07	306,900	52.07
7-Jan-10	51.74	51.95	51.49	51.88	526,400	51.88
6-Jan-10	51.92	52.12	51.64	52.00	469,800	52.00
5-Jan-10	52.33	52.38	51.75	51.90	763,400	51.90
4-Jan-10	51.86	52.55	51.82	52.49	617,100	52.49
31-Dec-09	52.10	52.38	51.70	51.70	333,600	51.70
30-Dec-09	52.11	52.37	51.99	52.12	220,700	52.12
29-Dec-09	52.08	52.32	52.04	52.16	544,600	52.16
28-Dec-09	52.06	52.22	51.89	52.12	398,700	52.12
24-Dec-09	51.72	52.30	51.72	52.02	135,200	52.02
23-Dec-09	51.79	52.05	51.74	51.77	489,000	51.77
22-Dec-09	51.73	52.17	51.49	51.79	359,200	51.79
21-Dec-09	51.36	51.67	51.19	51.57	716,000	51.57
18-Dec-09	51.75	51.75	50.93	51.26	767,900	51.26
17-Dec-09	52.06	52.06	51.28	51.30	633,300	51.30
16-Dec-09	52.06	52.28	51.66	52.17	851,600	52.17
15-Dec-09	52.07	52.07	51.51	51.93	801,200	51.93
14-Dec-09	51.78	52.36	51.61	52.14	816,400	52.14
11-Dec-09	51.69	51.88	51.31	51.49	595,300	51.49
10-Dec-09	51.69	51.91	51.20	51.45	804,100	51.45
9-Dec-09	52.06	52.06	50.84	51.39	1,732,300	51.39
8-Dec-09	49.83	52.20	49.43	51.94	2,474,400	51.94
7-Dec-09	49.01	50.25	49.01	50.07	1,119,600	50.07
4-Dec-09	49.07	49.38	48.46	49.20	1,877,500	49.20
3-Dec-09	49.05	49.37	48.28	48.34	986,100	48.34
2-Dec-09	49.71	49.80	48.88	49.07	935,800	49.07
1-Dec-09	49.56	49.97	49.53	49.62	752,900	49.62
30-Nov-09	49.72	49.84	49.12	49.41	716,200	49.41
27-Nov-09	49.54	50.11	49.25	49.85	377,400	49.85
27-Nov-09	$ 0.10 Dividend
25-Nov-09	50.63	50.79	50.35	50.75	356,900	50.65
24-Nov-09	50.85	50.95	49.95	50.37	649,800	50.27
23-Nov-09	51.00	51.47	50.38	50.73	706,400	50.63
20-Nov-09	50.00	50.59	50.00	50.39	454,400	50.29
19-Nov-09	50.70	50.94	50.02	50.50	716,100	50.40
18-Nov-09	51.15	51.38	50.66	51.05	490,400	50.95
17-Nov-09	50.90	51.43	50.54	51.32	768,500	51.22
16-Nov-09	50.31	51.05	50.18	50.90	607,300	50.80
13-Nov-09	49.87	50.25	49.46	50.12	481,500	50.02
12-Nov-09	50.47	50.62	49.74	49.94	523,300	49.84
11-Nov-09	50.73	50.97	50.13	50.40	345,800	50.30
10-Nov-09	50.79	51.00	50.09	50.44	902,200	50.34
9-Nov-09	50.25	50.86	49.53	50.86	585,000	50.76
6-Nov-09	49.08	49.74	48.93	49.50	619,900	49.40
5-Nov-09	48.97	49.68	48.91	49.27	587,800	49.17
4-Nov-09	49.42	49.79	48.64	48.75	723,600	48.65
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions