Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	68.35	69.32	68.23	69.23	3,803,717	+0.77(+1.12%)
May 30, 2024	66.41	68.53	66.40	68.46	1,909,875	+2.11(+3.19%)
May 29, 2024	66.77	67.16	66.26	66.35	2,067,889	-0.92(-1.36%)
May 28, 2024	68.63	68.68	67.01	67.27	1,883,024	-1.42(-2.06%)
May 24, 2024	68.78	68.93	67.81	68.68	1,644,937	+0.32(+0.47%)
May 23, 2024	69.85	70.08	68.17	68.36	1,598,260	-1.56(-2.22%)
May 22, 2024	69.42	70.03	69.19	69.92	1,635,957	-0.19(-0.27%)
May 21, 2024	69.89	70.23	69.56	70.11	1,144,530	+0.22(+0.31%)
May 20, 2024	69.87	70.53	69.54	69.89	1,277,533	-0.02(-0.03%)
May 17, 2024	70.12	70.34	69.51	69.91	1,114,645	-0.11(-0.16%)
May 16, 2024	70.33	70.60	69.98	70.02	1,542,455	-0.31(-0.44%)
May 15, 2024	70.40	70.77	70.04	70.33	1,682,469	+0.50(+0.71%)
May 14, 2024	69.51	69.95	69.05	69.83	1,979,580	+0.76(+1.10%)
May 13, 2024	69.32	69.63	68.81	69.07	1,722,611	+0.11(+0.16%)
May 10, 2024	69.58	69.61	68.65	68.96	1,815,195	-0.45(-0.65%)
May 09, 2024	69.97	70.26	69.19	69.41	2,022,867	-0.28(-0.40%)
May 08, 2024	68.74	69.90	68.54	69.69	2,068,199	+0.68(+0.98%)
May 07, 2024	68.80	69.46	68.46	69.01	1,773,499	+0.31(+0.45%)
May 06, 2024	68.66	69.39	68.34	68.70	1,934,898	+0.31(+0.45%)
May 03, 2024	68.21	68.73	67.97	68.39	2,214,810	+0.60(+0.88%)
May 02, 2024	68.80	68.95	67.59	67.79	2,123,034	-0.29(-0.42%)
May 01, 2024	69.38	69.57	67.72	68.08	3,410,939	-1.29(-1.85%)
Apr 30, 2024	70.16	71.11	69.23	69.37	3,510,666	-1.15(-1.63%)
Apr 29, 2024	70.05	70.62	69.69	70.52	2,595,675	+0.92(+1.32%)
Apr 26, 2024	66.31	70.55	66.19	69.60	4,567,217	+4.34(+6.65%)
Apr 25, 2024	65.52	65.62	64.28	65.26	2,240,383	+0.26(+0.40%)
Apr 24, 2024	65.07	65.40	64.36	65.00	1,907,341	-0.31(-0.47%)
Apr 23, 2024	65.01	65.76	64.60	65.31	1,301,686	+0.07(+0.11%)
Apr 22, 2024	64.98	65.74	64.46	65.24	1,882,462	+0.48(+0.74%)
Apr 19, 2024	64.07	64.85	63.95	64.76	1,518,022	+0.60(+0.93%)
Apr 18, 2024	64.06	64.61	63.72	64.16	1,482,947	+0.41(+0.64%)
Apr 17, 2024	64.07	64.22	63.61	63.76	1,534,882	+0.17(+0.27%)
Apr 16, 2024	64.31	64.35	63.38	63.59	2,384,055	-0.85(-1.32%)
Apr 15, 2024	65.95	66.25	64.17	64.43	2,021,825	-0.90(-1.37%)
Apr 12, 2024	65.50	65.99	65.00	65.33	1,982,359	-0.83(-1.25%)
Apr 11, 2024	66.57	66.59	66.03	66.16	1,241,239	-0.42(-0.63%)
Apr 10, 2024	65.51	66.62	65.50	66.58	1,726,003	-0.59(-0.88%)
Apr 09, 2024	66.76	67.44	66.48	67.17	1,450,615	+0.75(+1.13%)
Apr 08, 2024	66.50	66.90	66.27	66.42	1,518,205	+0.14(+0.21%)
Apr 05, 2024	65.74	66.59	65.68	66.28	1,162,676	+0.48(+0.73%)
Apr 04, 2024	66.01	66.84	65.54	65.80	2,686,924	-0.75(-1.12%)
Apr 03, 2024	66.90	67.35	66.40	66.55	1,433,086	-0.68(-1.01%)
Apr 02, 2024	67.17	67.32	66.21	67.23	1,359,905	-0.42(-0.62%)
Apr 01, 2024	67.45	67.77	66.78	67.64	1,282,082	+0.48(+0.71%)
Mar 28, 2024	67.04	67.31	66.87	67.17	1,560,380	+0.22(+0.33%)
Mar 27, 2024	66.61	67.20	66.40	66.95	2,050,326	+0.68(+1.02%)
Mar 26, 2024	66.43	66.54	66.00	66.27	1,677,326	-0.04(-0.06%)
Mar 25, 2024	66.04	66.51	65.82	66.31	1,305,127	+0.28(+0.42%)
Mar 22, 2024	65.61	66.11	65.23	66.03	1,634,577	+0.69(+1.05%)
Mar 21, 2024	65.17	65.89	64.96	65.34	1,273,966	+0.28(+0.43%)
Mar 20, 2024	64.20	65.39	64.20	65.06	1,198,880	+0.63(+0.97%)
Mar 19, 2024	64.33	65.12	63.84	64.43	1,647,246	-0.16(-0.25%)
Mar 18, 2024	64.49	65.28	64.39	64.59	2,118,312	+0.70(+1.09%)
Mar 15, 2024	63.67	64.58	63.35	63.90	3,484,071	-0.59(-0.91%)
Mar 14, 2024	64.75	64.94	63.97	64.48	1,722,058	-0.63(-0.96%)
Mar 13, 2024	65.34	65.56	64.60	65.11	1,290,018	-0.20(-0.31%)
Mar 12, 2024	65.81	66.05	64.66	65.31	1,650,819	-0.43(-0.65%)
Mar 11, 2024	64.92	66.21	64.91	65.74	1,703,811	+0.66(+1.01%)
Mar 08, 2024	64.96	65.56	64.86	65.08	1,489,763	+0.09(+0.14%)
Mar 07, 2024	64.50	65.10	64.17	64.99	1,962,800	+1.12(+1.75%)
Mar 06, 2024	64.01	64.29	63.45	63.88	1,318,105	+0.22(+0.34%)
Mar 05, 2024	64.33	64.66	63.48	63.66	1,427,386	-0.68(-1.05%)
Mar 04, 2024	65.01	65.31	64.15	64.33	2,260,703	+0.24(+0.37%)
Mar 01, 2024	63.53	64.16	62.91	64.09	1,599,561	+0.26(+0.41%)
Feb 29, 2024	62.74	64.31	62.74	63.84	3,176,417	+1.40(+2.24%)
Feb 28, 2024	61.83	62.95	61.81	62.44	1,572,537	+0.21(+0.34%)
Feb 27, 2024	62.34	63.17	61.92	62.23	1,730,965	+0.23(+0.37%)
Feb 26, 2024	62.31	62.91	62.00	62.00	2,119,967	-0.51(-0.81%)
Feb 23, 2024	61.65	62.56	61.60	62.51	1,512,658	+1.26(+2.06%)
Feb 22, 2024	61.26	61.48	60.87	61.25	1,799,669	-0.05(-0.08%)
Feb 21, 2024	61.51	61.51	60.63	61.30	1,574,537	-0.21(-0.34%)
Feb 20, 2024	61.65	62.13	61.25	61.51	1,699,301	-0.21(-0.34%)
Feb 16, 2024	61.56	62.30	61.19	61.71	1,664,238	-0.15(-0.24%)
Feb 15, 2024	61.62	62.10	61.19	61.86	2,270,650	+0.24(+0.39%)
Feb 14, 2024	60.49	62.20	60.32	61.62	3,503,508	+2.17(+3.64%)
Feb 13, 2024	59.27	59.76	58.44	59.46	2,185,658	-0.70(-1.16%)
Feb 12, 2024	59.00	60.29	58.84	60.15	1,547,210	+1.34(+2.28%)
Feb 09, 2024	58.79	58.90	57.86	58.81	1,713,670	+0.03(+0.05%)
Feb 08, 2024	58.23	59.21	57.99	58.78	1,985,342	+0.65(+1.11%)
Feb 07, 2024	57.78	58.35	57.15	58.14	1,758,874	+1.23(+2.17%)
Feb 06, 2024	57.45	58.03	56.25	56.90	4,310,321	-1.21(-2.09%)
Feb 05, 2024	57.96	58.35	56.96	58.12	2,829,885	-1.00(-1.70%)
Feb 02, 2024	58.45	59.49	56.70	59.12	2,684,502	+0.07(+0.12%)
Feb 01, 2024	58.45	59.39	54.52	59.05	5,481,759	+3.94(+7.14%)
Jan 31, 2024	56.47	56.53	55.04	55.11	2,010,596	-1.08(-1.93%)
Jan 30, 2024	56.22	56.74	55.86	56.20	1,274,453	-0.46(-0.81%)
Jan 29, 2024	56.61	56.67	55.96	56.65	1,014,199	-0.24(-0.42%)
Jan 26, 2024	56.83	57.44	56.71	56.89	1,771,561	+0.37(+0.65%)
Jan 25, 2024	56.24	56.55	55.52	56.53	1,839,277	+0.99(+1.79%)
Jan 24, 2024	56.86	57.13	55.47	55.53	987,047	-0.85(-1.52%)
Jan 23, 2024	56.60	57.01	56.12	56.39	1,179,624	+0.38(+0.67%)
Jan 22, 2024	55.27	56.09	55.05	56.01	1,144,035	+0.81(+1.48%)
Jan 19, 2024	54.63	55.23	53.73	55.19	1,994,096	+0.68(+1.24%)
Jan 18, 2024	54.30	54.84	54.15	54.52	1,216,698	+0.22(+0.40%)
Jan 17, 2024	54.49	55.14	54.12	54.30	1,699,792	-0.84(-1.53%)
Jan 16, 2024	54.81	55.54	54.49	55.14	1,803,264	-0.87(-1.56%)
Jan 12, 2024	56.69	56.92	55.86	56.02	1,097,590	-0.28(-0.49%)
Jan 11, 2024	57.09	57.32	55.88	56.30	1,816,199	-0.66(-1.15%)
Jan 10, 2024	56.33	57.16	55.93	56.95	1,020,927	+0.23(+0.40%)
Jan 09, 2024	56.44	56.93	56.19	56.72	1,329,011	-0.10(-0.17%)
Jan 08, 2024	57.14	57.52	56.07	56.82	1,948,951	-0.22(-0.38%)
Jan 05, 2024	56.27	57.09	55.95	57.04	1,596,726	+0.74(+1.31%)
Jan 04, 2024	55.47	56.53	55.32	56.31	1,801,168	+0.80(+1.43%)
Jan 03, 2024	55.68	55.93	54.83	55.51	2,772,373	-1.12(-1.98%)
Jan 02, 2024	55.96	57.05	55.66	56.63	2,142,466	-0.54(-0.94%)
Dec 29, 2023	57.54	57.93	57.12	57.17	941,725	-0.43(-0.74%)
Dec 28, 2023	57.56	58.19	57.37	57.60	1,072,846	+0.04(+0.07%)
Dec 27, 2023	57.26	57.62	57.06	57.56	808,460	+0.30(+0.52%)
Dec 26, 2023	56.64	57.57	56.60	57.26	690,393	+0.41(+0.72%)
Dec 22, 2023	56.47	57.27	56.47	56.85	1,020,887	+0.47(+0.83%)
Dec 21, 2023	55.76	56.46	55.42	56.39	1,345,788	+1.02(+1.85%)
Dec 20, 2023	56.86	56.86	55.27	55.36	3,016,705	-1.68(-2.94%)
Dec 19, 2023	57.49	57.77	56.75	57.04	2,375,838	-0.07(-0.12%)
Dec 18, 2023	58.16	58.51	56.91	57.11	3,256,360	-0.96(-1.66%)
Dec 15, 2023	58.62	59.31	57.87	58.08	4,460,419	-0.71(-1.20%)
Dec 14, 2023	59.39	60.39	58.66	58.78	2,887,733	+0.19(+0.32%)
Dec 13, 2023	56.62	58.93	56.48	58.59	1,751,620	+1.72(+3.02%)
Dec 12, 2023	57.18	57.18	56.04	56.87	1,749,588	-0.36(-0.63%)
Dec 11, 2023	57.00	57.42	56.65	57.23	1,265,272	+0.07(+0.12%)
Dec 08, 2023	56.69	57.34	56.65	57.16	2,061,279	+0.30(+0.52%)
Dec 07, 2023	57.11	57.26	56.01	56.86	2,510,605	-0.15(-0.26%)
Dec 06, 2023	56.15	57.30	56.15	57.01	2,369,020	+1.09(+1.96%)
Dec 05, 2023	56.16	56.32	55.24	55.92	2,305,015	-0.41(-0.72%)
Dec 04, 2023	55.80	56.86	55.60	56.33	2,443,693	+0.33(+0.59%)

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

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

(NY: BALL )

Historical Prices

Sections

Services

The Ridgway Record