StockSelector.com
  Research, Select, & Monitor Thursday, August 17, 2017 7:40:35 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Bemis Co., Inc.$42.35$.40.95%

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

Your Target?


From 5/23/2017 to 8/16/2017 
Date Open High Low Close Volume
8/16/2017 42.050 42.440 41.950 42.350 343,900
8/15/2017 41.890 42.090 41.760 41.950 442,500
8/14/2017 41.990 42.150 41.890 42.010 421,400
8/11/2017 41.360 42.110 41.200 41.730 592,700
8/10/2017 41.810 41.970 41.540 41.580 580,000
8/9/2017 42.320 42.400 41.785 42.040 686,800
8/8/2017 42.530 42.850 42.400 42.480 478,500
8/7/2017 42.440 42.960 42.310 42.730 698,900
8/4/2017 42.410 42.490 42.150 42.430 634,900
8/3/2017 42.720 43.000 41.950 42.280 659,800
8/2/2017 42.520 42.840 42.120 42.830 799,800
8/1/2017 42.290 42.610 42.130 42.580 825,800
7/31/2017 42.440 42.670 42.190 42.370 1,543,700
7/28/2017 43.540 43.650 42.450 42.520 840,900
7/27/2017 42.660 44.640 42.500 43.760 2,195,600
7/26/2017 46.220 46.490 46.110 46.390 756,900
7/25/2017 46.250 46.540 45.950 46.220 1,023,100
7/24/2017 46.060 46.070 45.675 45.770 696,300
7/21/2017 46.140 46.310 45.790 46.120 727,900
7/20/2017 46.470 46.470 45.990 46.120 614,200
7/19/2017 46.160 46.590 46.060 46.460 734,600
7/18/2017 46.030 46.340 45.730 45.910 496,500
7/17/2017 46.280 46.490 46.060 46.260 426,700
7/14/2017 46.320 46.490 46.170 46.280 631,600
7/13/2017 46.450 46.520 45.760 46.170 670,500
7/12/2017 46.680 47.050 46.110 46.420 816,800
7/11/2017 46.910 47.170 46.460 46.480 849,100
7/10/2017 46.620 47.140 46.620 46.910 689,800
7/7/2017 46.680 46.930 46.500 46.690 623,700
7/6/2017 46.500 46.940 46.330 46.590 616,300
7/5/2017 46.980 47.150 46.610 46.650 728,400
7/3/2017 46.530 47.280 46.300 46.870 710,700
6/30/2017 46.970 46.990 46.170 46.250 1,125,500
6/29/2017 47.300 47.430 46.710 46.950 735,900
6/28/2017 47.160 47.560 47.150 47.230 522,800
6/27/2017 47.900 47.900 47.030 47.040 903,900
6/26/2017 46.840 46.840 46.460 46.490 829,300
6/23/2017 46.140 47.600 45.510 46.770 2,269,000
6/22/2017 45.170 45.170 44.800 44.900 580,700
6/21/2017 45.490 45.520 44.940 45.180 602,900
6/20/2017 45.420 45.600 45.340 45.390 469,300
6/19/2017 45.840 45.840 45.410 45.490 394,400
6/16/2017 45.510 45.690 45.390 45.550 919,400
6/15/2017 45.460 45.790 45.400 45.610 592,300
6/14/2017 45.850 45.910 45.600 45.720 632,900
6/13/2017 45.480 45.750 45.200 45.750 621,200
6/12/2017 45.010 45.520 44.980 45.410 960,500
6/9/2017 44.180 45.080 44.060 44.970 1,019,900
6/8/2017 44.190 44.380 43.850 44.110 366,400
6/7/2017 44.380 44.550 44.220 44.260 489,800
6/6/2017 44.340 44.460 44.130 44.290 348,200
6/5/2017 44.700 44.940 44.450 44.470 316,800
6/2/2017 45.160 45.370 44.760 44.770 490,600
6/1/2017 44.710 45.210 44.550 45.210 578,800
5/31/2017 44.810 44.810 44.410 44.640 583,200
5/30/2017 44.790 44.970 44.660 44.760 262,500
5/26/2017 44.790 44.970 44.530 44.860 281,700
5/25/2017 44.430 44.790 44.380 44.720 464,800
5/24/2017 44.100 44.490 43.940 44.340 648,500
5/23/2017 44.330 44.500 43.980 44.180 758,500


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 - 2017 StockSelector.com. All rights reserved.