StockSelector.com
  Research, Select, & Monitor Tuesday, November 21, 2017 7:12:19 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Bemis Co., Inc.$45.24($.71)(1.55%)

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

Your Target?


From 8/28/2017 to 11/20/2017 
Date Open High Low Close Volume
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
10/23/2017 47.250 47.340 46.620 46.650 552,700
10/20/2017 46.740 47.160 46.580 47.150 470,300
10/19/2017 46.540 46.730 46.120 46.590 464,100
10/18/2017 46.130 46.650 46.010 46.440 896,100
10/17/2017 46.100 46.410 46.010 46.170 435,400
10/16/2017 46.770 46.770 46.050 46.250 591,400
10/13/2017 46.790 46.830 46.500 46.550 433,400
10/12/2017 46.610 46.690 46.270 46.530 599,900
10/11/2017 46.900 47.050 46.320 46.430 323,500
10/10/2017 46.830 47.150 46.830 46.920 630,100
10/9/2017 46.790 46.840 46.430 46.810 465,000
10/6/2017 46.380 46.820 46.200 46.700 835,100
10/5/2017 46.470 46.610 46.210 46.480 524,600
10/4/2017 46.270 46.570 46.020 46.370 631,100
10/3/2017 46.110 46.410 45.910 46.250 830,100
10/2/2017 45.610 45.980 45.510 45.950 666,100
9/29/2017 45.210 45.750 45.100 45.570 658,000
9/28/2017 45.600 46.120 45.180 45.330 1,236,900
9/27/2017 47.300 47.300 44.500 45.670 4,623,600
9/26/2017 47.050 47.320 46.960 47.190 497,100
9/25/2017 47.430 47.430 46.690 47.020 944,100
9/22/2017 47.840 47.840 47.090 47.350 1,092,800
9/21/2017 46.960 48.080 46.960 47.940 1,374,100
9/20/2017 46.940 47.215 46.920 47.000 1,063,200
9/19/2017 47.210 47.390 46.750 47.040 750,600
9/18/2017 46.730 47.220 46.670 47.190 646,200
9/15/2017 46.970 47.260 46.390 46.570 1,736,400
9/14/2017 47.090 48.510 46.400 46.710 1,735,400
9/13/2017 47.160 47.790 46.950 47.060 1,673,900
9/12/2017 47.860 48.090 47.090 47.260 1,880,800
9/11/2017 49.350 49.410 47.500 47.880 3,073,300
9/8/2017 48.020 49.440 47.750 49.220 6,555,400
9/7/2017 42.970 49.840 42.550 46.900 10,116,400
9/6/2017 42.690 42.920 41.895 42.670 2,469,000
9/5/2017 43.290 43.570 42.780 42.920 1,373,000
9/1/2017 42.730 43.720 42.730 43.350 2,226,100
8/31/2017 42.660 43.420 42.480 42.610 1,873,000
8/30/2017 41.040 42.650 40.750 42.570 1,703,900
8/29/2017 40.920 41.110 40.600 40.960 993,000
8/28/2017 41.520 41.570 40.870 40.970 889,000


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 - 2017 StockSelector.com. All rights reserved.