StockSelector.com
  Research, Select, & Monitor Monday, January 22, 2018 1:11:31 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Bemis Co., Inc.$46.66($.26)(.55%)

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 10/24/2017 to 1/19/2018 
Date Open High Low Close Volume
1/19/2018 46.410 46.960 46.310 46.920 600,100
1/18/2018 46.620 46.620 45.820 46.310 579,100
1/17/2018 46.970 47.090 46.540 46.620 593,400
1/16/2018 47.840 47.840 46.680 46.700 567,500
1/12/2018 47.880 47.950 47.480 47.660 298,600
1/11/2018 47.770 48.280 47.490 47.800 431,700
1/10/2018 48.680 48.730 47.720 47.840 318,900
1/9/2018 48.820 48.890 48.500 48.720 586,200
1/8/2018 48.650 48.850 48.390 48.780 534,400
1/5/2018 48.400 48.500 48.190 48.360 298,400
1/4/2018 48.250 48.650 48.100 48.210 443,200
1/3/2018 47.880 48.180 47.520 48.060 773,800
1/2/2018 47.430 48.070 47.330 47.810 858,500
12/29/2017 47.990 48.030 47.560 47.790 371,500
12/28/2017 47.670 47.700 47.235 47.640 255,700
12/27/2017 47.520 47.770 47.350 47.540 262,700
12/26/2017 47.380 47.990 47.355 47.390 227,400
12/22/2017 47.310 47.675 46.860 47.490 411,200
12/21/2017 47.340 47.370 47.030 47.190 337,400
12/20/2017 47.300 47.590 47.070 47.210 641,700
12/19/2017 47.010 47.590 46.950 47.270 498,500
12/18/2017 47.310 47.580 46.920 46.970 579,100
12/15/2017 46.840 47.485 46.470 47.080 873,000
12/14/2017 47.250 47.440 46.450 46.500 510,100
12/13/2017 47.060 47.405 46.870 47.260 288,100
12/12/2017 47.190 47.190 46.580 47.020 417,800
12/11/2017 47.250 47.300 46.750 46.980 546,900
12/8/2017 47.380 47.630 46.940 47.290 451,300
12/7/2017 47.760 47.970 47.200 47.210 702,800
12/6/2017 48.490 48.600 47.430 47.770 839,700
12/5/2017 48.000 49.600 47.720 48.510 1,611,700
12/4/2017 46.870 47.130 46.620 46.670 766,800
12/1/2017 46.750 46.960 45.940 46.510 486,700
11/30/2017 46.740 47.140 46.650 46.920 515,200
11/29/2017 46.250 46.930 46.170 46.650 457,400
11/28/2017 46.260 46.590 45.960 46.290 466,200
11/27/2017 45.340 46.220 45.340 46.090 536,400
11/24/2017 45.710 45.710 45.290 45.420 97,800
11/22/2017 45.520 45.710 45.200 45.590 509,800
11/21/2017 45.540 45.660 45.240 45.370 409,200
11/20/2017 45.900 45.910 45.130 45.240 619,400
11/17/2017 45.690 46.160 45.540 45.950 1,087,200
11/16/2017 45.630 45.900 45.170 45.730 862,700
11/15/2017 43.880 45.480 43.860 45.460 1,481,400
11/14/2017 44.000 44.070 43.160 43.960 1,026,500
11/13/2017 42.880 43.715 42.880 43.630 685,400
11/10/2017 43.520 43.560 42.850 43.140 586,600
11/9/2017 43.750 43.750 43.170 43.540 681,700
11/8/2017 44.210 44.450 43.720 44.030 703,500
11/7/2017 44.570 44.700 44.300 44.340 463,200
11/6/2017 45.470 45.520 44.590 44.680 347,100
11/3/2017 45.350 45.760 45.235 45.490 368,800
11/2/2017 45.110 45.440 44.930 45.320 520,700
11/1/2017 45.150 45.660 45.010 45.240 509,400
10/31/2017 44.990 45.310 44.850 45.020 949,700
10/30/2017 44.550 45.240 44.310 44.940 836,100
10/27/2017 46.140 46.320 44.280 44.980 1,059,500
10/26/2017 47.500 47.500 45.920 46.210 1,303,400
10/25/2017 46.600 46.900 46.260 46.890 1,210,900
10/24/2017 46.990 47.050 46.250 46.320 658,000


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2018 StockSelector.com. All rights reserved.