StockSelector.com
  Research, Select, & Monitor Monday, September 25, 2017 11:48:37 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Bemis Co., Inc.$47.02($.33)(.70%)

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

Your Target?


From 6/30/2017 to 9/25/2017 
Date Open High Low Close Volume
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
8/25/2017 41.410 41.625 41.230 41.520 486,600
8/24/2017 41.780 41.800 41.130 41.170 373,600
8/23/2017 41.680 41.850 41.410 41.720 489,500
8/22/2017 41.780 41.940 41.520 41.830 354,200
8/21/2017 41.880 41.880 41.450 41.680 495,700
8/18/2017 42.000 42.070 41.650 41.940 726,100
8/17/2017 42.220 42.480 41.965 42.000 622,900
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


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.