BLL: Historical Prices for BALL CP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	50.00	50.59	50.00	50.39	454,400	50.39
19-Nov-09	50.70	50.94	50.02	50.50	716,100	50.50
18-Nov-09	51.15	51.38	50.66	51.05	490,400	51.05
17-Nov-09	50.90	51.43	50.54	51.32	768,500	51.32
16-Nov-09	50.31	51.05	50.18	50.90	607,300	50.90
13-Nov-09	49.87	50.25	49.46	50.12	481,500	50.12
12-Nov-09	50.47	50.62	49.74	49.94	523,300	49.94
11-Nov-09	50.73	50.97	50.13	50.40	345,800	50.40
10-Nov-09	50.79	51.00	50.09	50.44	902,200	50.44
9-Nov-09	50.25	50.86	49.53	50.86	585,000	50.86
6-Nov-09	49.08	49.74	48.93	49.50	619,900	49.50
5-Nov-09	48.97	49.68	48.91	49.27	587,800	49.27
4-Nov-09	49.42	49.79	48.64	48.75	723,600	48.75
3-Nov-09	48.76	49.48	48.43	49.25	1,296,600	49.25
2-Nov-09	49.29	49.97	48.32	48.96	922,500	48.96
30-Oct-09	50.17	50.79	49.12	49.33	1,667,800	49.33
29-Oct-09	49.73	50.48	48.16	50.43	1,512,300	50.43
28-Oct-09	49.89	49.89	48.21	48.43	1,494,400	48.43
27-Oct-09	49.92	50.42	49.64	49.85	972,800	49.85
26-Oct-09	50.13	50.82	49.47	49.84	564,300	49.84
23-Oct-09	51.05	51.30	49.85	50.16	636,000	50.16
22-Oct-09	50.77	51.36	50.46	51.10	506,400	51.10
21-Oct-09	51.33	52.04	50.63	50.67	752,700	50.67
20-Oct-09	51.77	51.86	50.97	51.44	764,000	51.44
19-Oct-09	51.32	51.97	51.00	51.70	728,900	51.70
16-Oct-09	52.04	52.10	51.24	51.32	852,500	51.32
15-Oct-09	52.02	52.38	50.90	52.20	1,066,500	52.20
14-Oct-09	51.85	52.46	51.67	52.26	896,800	52.26
13-Oct-09	51.78	51.95	51.10	51.68	649,300	51.68
12-Oct-09	52.05	52.45	51.62	52.07	1,180,600	52.07
9-Oct-09	51.14	51.58	50.98	51.56	648,200	51.56
8-Oct-09	50.99	51.34	50.73	51.15	695,700	51.15
7-Oct-09	49.58	50.59	49.48	50.59	632,800	50.59
6-Oct-09	50.54	50.76	49.69	49.84	934,800	49.84
5-Oct-09	49.13	50.31	49.08	50.11	596,400	50.11
2-Oct-09	48.55	49.77	48.25	48.86	945,300	48.86
1-Oct-09	49.20	49.65	48.76	49.05	1,695,600	49.05
30-Sep-09	49.88	49.96	48.48	49.20	1,191,200	49.20
29-Sep-09	50.20	50.44	49.64	49.87	791,200	49.87
28-Sep-09	49.27	50.26	48.85	50.21	645,300	50.21
25-Sep-09	48.88	49.37	48.45	48.94	720,300	48.94
24-Sep-09	49.32	49.47	48.59	49.00	757,700	49.00
23-Sep-09	50.63	50.63	49.32	49.37	603,500	49.37
22-Sep-09	51.51	51.54	50.51	50.63	303,300	50.63
21-Sep-09	50.43	51.36	50.14	51.21	715,300	51.21
18-Sep-09	50.66	51.34	50.61	50.93	800,300	50.93
17-Sep-09	51.76	51.91	50.32	50.47	1,230,300	50.47
16-Sep-09	51.31	52.17	50.96	51.99	883,300	51.99
15-Sep-09	50.17	51.14	49.66	51.02	776,900	51.02
14-Sep-09	48.71	50.04	48.71	50.04	688,400	50.04
11-Sep-09	49.80	49.80	48.70	49.00	1,008,900	49.00
10-Sep-09	49.35	49.82	48.98	49.80	601,900	49.80
9-Sep-09	49.34	49.78	48.98	49.66	1,012,800	49.66
8-Sep-09	48.91	49.26	48.37	49.24	921,600	49.24
4-Sep-09	48.01	48.45	47.81	48.40	770,700	48.40
3-Sep-09	48.68	48.68	47.58	47.94	1,700,500	47.94
2-Sep-09	48.03	48.59	47.65	48.35	1,250,100	48.35
1-Sep-09	48.51	49.55	47.67	48.03	1,237,700	48.03
31-Aug-09	48.54	48.57	47.79	48.46	659,400	48.46
28-Aug-09	49.96	49.99	48.50	48.76	822,200	48.76
28-Aug-09	$ 0.10 Dividend
27-Aug-09	49.57	49.97	48.54	49.56	951,600	49.46
26-Aug-09	49.43	50.03	49.11	49.62	955,400	49.52
25-Aug-09	49.78	49.99	49.27	49.63	620,200	49.53
24-Aug-09	50.36	50.42	49.00	49.36	1,006,100	49.26
21-Aug-09	50.47	50.50	49.67	50.08	1,010,000	49.98
20-Aug-09	50.08	50.12	49.59	50.02	737,400	49.92
* 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