Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
J.M. Smucker Company
(NY:
SJM
)
112.94
+0.17 (+0.15%)
Official Closing Price
Updated: 7:00 PM EDT, May 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2019
87.44
89.16
87.10
88.82
1,098,638
+1.19(+1.35%)
Jan 30, 2019
87.57
88.18
87.08
87.64
500,081
+0.19(+0.22%)
Jan 29, 2019
87.04
87.74
87.03
87.44
684,211
+0.32(+0.37%)
Jan 28, 2019
86.04
87.12
85.55
87.12
1,109,817
+1.21(+1.41%)
Jan 25, 2019
86.38
87.17
85.77
85.91
769,043
-0.28(-0.32%)
Jan 24, 2019
86.98
87.48
85.46
86.19
997,579
-2.05(-2.32%)
Jan 23, 2019
88.90
89.17
87.40
88.24
1,063,585
-0.68(-0.76%)
Jan 22, 2019
88.81
88.98
87.20
88.92
892,796
+0.17(+0.19%)
Jan 18, 2019
88.32
89.00
87.91
88.75
1,105,094
+0.52(+0.59%)
Jan 17, 2019
87.50
88.53
87.04
88.23
533,322
+0.80(+0.92%)
Jan 16, 2019
87.37
87.89
86.88
87.43
775,373
+0.05(+0.06%)
Jan 15, 2019
86.92
87.57
86.56
87.37
890,936
+0.46(+0.53%)
Jan 14, 2019
86.33
87.09
85.99
86.92
1,149,936
+0.37(+0.43%)
Jan 11, 2019
86.14
86.74
85.50
86.54
848,746
+0.60(+0.70%)
Jan 10, 2019
84.40
86.05
84.15
85.94
898,155
+1.52(+1.81%)
Jan 09, 2019
84.37
84.67
83.51
84.42
1,295,517
+0.00(+0.00%)
Jan 08, 2019
82.86
84.68
82.62
84.42
1,433,971
+2.13(+2.58%)
Jan 07, 2019
80.79
82.71
80.04
82.29
1,107,494
+1.09(+1.35%)
Jan 04, 2019
80.26
81.45
79.68
81.20
1,631,132
+1.09(+1.36%)
Jan 03, 2019
79.09
81.48
79.04
80.11
2,146,743
+0.60(+0.76%)
Jan 02, 2019
78.83
80.05
77.87
79.51
1,217,573
+0.33(+0.42%)
Dec 31, 2018
79.65
79.80
77.56
79.18
1,255,053
-0.36(-0.45%)
Dec 28, 2018
80.12
81.12
78.72
79.53
1,401,352
-0.41(-0.51%)
Dec 27, 2018
79.92
79.94
77.34
79.94
1,505,675
-0.33(-0.41%)
Dec 26, 2018
79.06
80.28
78.37
80.27
2,794,025
+1.37(+1.74%)
Dec 24, 2018
81.61
81.61
78.12
78.90
1,147,130
-2.49(-3.06%)
Dec 21, 2018
80.90
83.89
80.35
81.39
3,495,942
+0.58(+0.71%)
Dec 20, 2018
81.85
82.57
79.59
80.81
1,704,098
-1.25(-1.53%)
Dec 19, 2018
84.00
84.60
81.65
82.06
1,209,000
-0.37(-0.45%)
Dec 18, 2018
83.90
84.22
82.11
82.44
1,540,609
-1.41(-1.68%)
Dec 17, 2018
86.04
86.62
83.15
83.84
1,447,845
-2.46(-2.86%)
Dec 14, 2018
87.54
88.23
86.07
86.31
1,326,018
-1.58(-1.79%)
Dec 13, 2018
86.26
88.63
86.11
87.88
1,797,627
+1.77(+2.06%)
Dec 12, 2018
86.00
86.97
85.36
86.11
1,411,722
+0.68(+0.79%)
Dec 11, 2018
84.36
86.55
83.88
85.43
1,251,291
+1.46(+1.73%)
Dec 10, 2018
83.18
84.42
82.42
83.98
1,723,491
+0.84(+1.01%)
Dec 07, 2018
85.43
85.75
82.50
83.14
1,674,113
-2.25(-2.64%)
Dec 06, 2018
86.89
87.15
83.88
85.39
2,490,620
-1.19(-1.38%)
Dec 04, 2018
87.81
89.85
86.26
86.59
2,157,997
-0.86(-0.99%)
Dec 03, 2018
88.45
88.55
86.94
87.45
1,803,837
-1.06(-1.20%)
Nov 30, 2018
87.60
88.74
87.29
88.51
2,422,611
+0.91(+1.03%)
Nov 29, 2018
85.53
88.43
85.44
87.60
3,050,007
+1.83(+2.13%)
Nov 28, 2018
87.91
90.34
85.24
85.77
5,757,643
-6.69(-7.24%)
Nov 27, 2018
92.45
92.76
91.25
92.46
2,061,102
+0.14(+0.16%)
Nov 26, 2018
93.37
94.43
91.74
92.32
1,923,139
-1.44(-1.54%)
Nov 23, 2018
93.25
94.00
92.79
93.76
357,186
+0.61(+0.65%)
Nov 21, 2018
93.15
93.15
93.15
0
-1.94(-2.04%)
Nov 20, 2018
95.20
97.47
94.47
95.09
1,408,911
+0.36(+0.38%)
Nov 19, 2018
95.67
96.48
94.38
94.73
992,275
-1.02(-1.07%)
Nov 16, 2018
95.76
96.52
95.08
95.75
925,733
+0.10(+0.11%)
Nov 15, 2018
95.37
96.44
94.65
95.65
1,431,212
-0.13(-0.13%)
Nov 14, 2018
95.76
96.25
95.20
95.78
2,241,796
+0.09(+0.10%)
Nov 13, 2018
95.78
97.04
94.64
95.68
1,580,206
-0.31(-0.32%)
Nov 12, 2018
94.65
96.55
94.64
95.99
1,816,145
+1.11(+1.17%)
Nov 09, 2018
93.24
95.19
92.88
94.88
1,253,066
+1.65(+1.77%)
Nov 08, 2018
93.20
93.78
92.66
93.24
1,534,058
+0.11(+0.12%)
Nov 07, 2018
92.76
93.29
91.34
93.13
1,812,802
+0.73(+0.79%)
Nov 06, 2018
90.68
92.58
90.35
92.40
966,894
+1.63(+1.80%)
Nov 05, 2018
88.89
91.14
88.89
90.77
1,605,259
+1.92(+2.17%)
Nov 02, 2018
93.30
93.80
87.81
88.84
3,261,446
-3.40(-3.69%)
Nov 01, 2018
91.11
93.23
91.10
92.25
1,306,932
+1.19(+1.31%)
Oct 31, 2018
91.61
92.18
88.69
91.05
2,509,153
-1.08(-1.17%)
Oct 30, 2018
91.01
92.80
90.82
92.13
2,335,444
+1.59(+1.75%)
Oct 29, 2018
89.10
91.20
89.10
90.54
1,008,015
+1.98(+2.23%)
Oct 26, 2018
89.36
90.07
87.94
88.56
1,404,747
-0.98(-1.10%)
Oct 25, 2018
90.14
90.41
88.64
89.55
1,385,390
-0.61(-0.68%)
Oct 24, 2018
89.00
91.25
88.70
90.16
1,345,016
+1.18(+1.32%)
Oct 23, 2018
87.47
89.45
87.13
88.98
1,235,724
+0.97(+1.10%)
Oct 22, 2018
88.45
89.04
87.38
88.02
722,387
-0.23(-0.26%)
Oct 19, 2018
87.19
88.60
87.18
88.24
1,006,569
+1.75(+2.02%)
Oct 18, 2018
87.26
87.55
86.19
86.50
1,014,238
-0.76(-0.87%)
Oct 17, 2018
88.42
88.80
86.89
87.25
843,605
-1.34(-1.51%)
Oct 16, 2018
87.13
88.82
86.87
88.59
731,941
+1.23(+1.40%)
Oct 15, 2018
86.60
87.90
86.37
87.36
690,032
+0.65(+0.75%)
Oct 12, 2018
85.93
87.24
85.69
86.71
861,906
+0.83(+0.97%)
Oct 11, 2018
87.42
88.03
85.24
85.88
1,429,762
-1.15(-1.32%)
Oct 10, 2018
85.85
88.36
85.80
87.03
1,870,848
+1.32(+1.54%)
Oct 09, 2018
87.76
88.19
85.54
85.71
1,411,440
-2.04(-2.33%)
Oct 08, 2018
86.32
88.47
86.32
87.76
1,270,826
+1.22(+1.41%)
Oct 05, 2018
85.65
88.05
85.40
86.54
1,554,287
+1.06(+1.24%)
Oct 04, 2018
85.39
86.46
84.82
85.48
1,641,868
+0.05(+0.06%)
Oct 03, 2018
87.06
87.71
85.20
85.43
1,247,990
-1.29(-1.49%)
Oct 02, 2018
86.44
87.49
86.02
86.72
874,205
+0.55(+0.64%)
Oct 01, 2018
86.58
87.20
85.79
86.17
947,373
-0.08(-0.10%)
Sep 28, 2018
85.90
86.58
85.44
86.25
1,307,314
+0.20(+0.23%)
Sep 27, 2018
87.84
87.97
85.84
86.05
1,509,548
-2.77(-3.11%)
Sep 26, 2018
89.27
90.56
88.76
88.82
1,306,804
-2.28(-2.50%)
Sep 25, 2018
91.50
91.58
90.56
91.09
902,417
-0.28(-0.30%)
Sep 24, 2018
92.48
92.96
91.20
91.37
749,609
-1.23(-1.33%)
Sep 21, 2018
92.26
92.84
91.94
92.60
1,221,302
+0.43(+0.47%)
Sep 20, 2018
91.78
92.80
91.27
92.17
1,097,098
+0.40(+0.44%)
Sep 19, 2018
93.17
93.73
91.60
91.77
784,098
-1.09(-1.18%)
Sep 18, 2018
93.51
93.51
91.20
92.86
1,360,840
-0.99(-1.06%)
Sep 17, 2018
93.37
93.98
92.69
93.85
798,413
+0.48(+0.51%)
Sep 14, 2018
93.09
93.43
92.11
93.37
610,413
+0.13(+0.14%)
Sep 13, 2018
92.71
93.34
91.33
93.25
679,148
+0.61(+0.66%)
Sep 12, 2018
91.62
92.74
90.85
92.63
955,666
+0.85(+0.93%)
Sep 11, 2018
92.56
92.61
91.32
91.78
792,101
-0.82(-0.89%)
Sep 10, 2018
92.54
93.48
92.11
92.61
1,147,309
+0.54(+0.58%)
Sep 07, 2018
91.95
92.51
91.05
92.07
1,187,873
-0.20(-0.22%)
Sep 06, 2018
90.09
92.65
89.96
92.27
1,852,758
+2.20(+2.45%)
Sep 05, 2018
86.86
90.22
86.86
90.07
1,671,139
+2.91(+3.34%)
Sep 04, 2018
86.90
87.81
86.33
87.16
1,303,974
+0.26(+0.30%)
Aug 31, 2018
86.90
86.90
86.90
0
+0.34(+0.40%)
Aug 30, 2018
86.81
87.41
86.16
86.55
1,313,428
-0.58(-0.67%)
Aug 29, 2018
87.90
88.03
86.95
87.13
1,095,875
-0.50(-0.57%)
Aug 28, 2018
88.71
88.77
87.47
87.63
1,558,689
-1.33(-1.49%)
Aug 27, 2018
88.82
89.67
88.35
88.96
1,085,530
+0.66(+0.74%)
Aug 24, 2018
88.04
88.73
87.33
88.30
1,397,728
+0.50(+0.57%)
Aug 23, 2018
88.26
88.45
86.66
87.80
2,501,237
-0.80(-0.90%)
Aug 22, 2018
90.73
90.94
88.27
88.60
3,355,593
-2.35(-2.59%)
Aug 21, 2018
94.88
98.18
90.20
90.95
5,236,873
-6.45(-6.62%)
Aug 20, 2018
96.16
98.81
96.16
97.40
2,247,922
+1.08(+1.12%)
Aug 17, 2018
94.07
97.06
93.99
96.32
1,742,610
+2.10(+2.23%)
Aug 16, 2018
94.67
95.25
93.83
94.22
1,478,615
+0.29(+0.31%)
Aug 15, 2018
92.93
94.28
92.37
93.93
1,229,994
+0.96(+1.03%)
Aug 14, 2018
92.67
94.05
92.67
92.97
794,215
+0.28(+0.31%)
Aug 13, 2018
92.22
92.88
91.76
92.68
854,323
+0.23(+0.24%)
Aug 10, 2018
92.00
92.58
91.62
92.46
962,681
+0.11(+0.12%)
Aug 09, 2018
93.69
93.88
91.72
92.35
1,278,380
-1.01(-1.08%)
Aug 08, 2018
94.12
94.28
93.28
93.36
797,582
-0.75(-0.80%)
Aug 07, 2018
95.57
95.61
93.84
94.11
1,874,001
-1.38(-1.45%)
Aug 06, 2018
96.73
97.54
95.12
95.49
1,362,231
-1.48(-1.52%)
Aug 03, 2018
94.54
101.18
94.27
96.97
4,147,047
+3.27(+3.49%)
Aug 02, 2018
91.26
93.89
90.96
93.70
1,159,875
+2.44(+2.67%)
Aug 01, 2018
93.02
93.82
91.13
91.27
1,480,897
-1.43(-1.55%)
Jul 31, 2018
92.91
93.77
91.95
92.70
1,551,400
+0.07(+0.07%)
Jul 30, 2018
91.21
92.71
90.81
92.63
838,936
+0.85(+0.93%)
Jul 27, 2018
91.95
92.76
91.52
91.78
940,625
-0.11(-0.12%)
Jul 26, 2018
91.95
93.63
91.26
91.89
1,062,394
+1.36(+1.50%)
Jul 25, 2018
90.83
89.18
90.53
1,162,852
+0.76(+0.85%)
Jul 24, 2018
90.11
90.36
88.70
89.77
1,186,999
-0.91(-1.00%)
Jul 23, 2018
91.33
91.57
89.89
90.68
832,966
-0.64(-0.70%)
Jul 20, 2018
91.60
92.02
90.63
91.32
963,809
-0.08(-0.09%)
Jul 19, 2018
90.72
92.31
90.23
91.41
955,506
+0.47(+0.51%)
Jul 18, 2018
92.56
92.72
90.48
90.94
1,193,477
-1.65(-1.78%)
Jul 17, 2018
90.45
92.78
90.45
92.59
814,543
+2.15(+2.38%)
Jul 16, 2018
92.62
92.62
90.11
90.44
993,495
-2.21(-2.39%)
Jul 13, 2018
91.18
92.71
91.18
92.65
923,647
+1.11(+1.21%)
Jul 12, 2018
92.35
92.73
91.19
91.54
879,943
-0.10(-0.11%)
Jul 11, 2018
91.16
92.27
90.64
91.64
1,030,686
+0.59(+0.65%)
Jul 10, 2018
92.13
92.13
89.74
91.05
2,074,597
-1.48(-1.60%)
Jul 09, 2018
93.35
94.01
92.13
92.52
1,385,646
-0.69(-0.74%)
Jul 06, 2018
92.54
93.87
92.05
93.22
1,121,406
+0.92(+0.99%)
Jul 05, 2018
90.22
92.56
89.98
92.30
1,827,377
+2.79(+3.12%)
Jul 03, 2018
89.50
89.50
89.50
0
+1.78(+2.03%)
Jul 02, 2018
89.45
89.78
87.29
87.73
1,147,071
-1.94(-2.16%)
Jun 29, 2018
90.91
90.91
89.38
89.66
1,200,929
-1.31(-1.44%)
Jun 28, 2018
91.38
91.88
90.27
90.97
1,752,748
-0.83(-0.90%)
Jun 27, 2018
90.90
93.48
90.59
91.80
2,557,952
+0.77(+0.84%)
Jun 26, 2018
90.66
94.36
89.30
91.03
4,206,433
+0.74(+0.82%)
Jun 25, 2018
89.09
90.47
89.09
90.29
1,375,140
+2.10(+2.38%)
Jun 22, 2018
88.14
88.90
87.64
88.19
1,411,000
+0.27(+0.30%)
Jun 21, 2018
88.42
88.86
87.66
87.92
963,622
-0.81(-0.91%)
Jun 20, 2018
87.51
88.98
87.28
88.73
1,420,150
+1.53(+1.76%)
Jun 19, 2018
86.89
88.00
86.86
87.19
2,087,119
+0.28(+0.32%)
Jun 18, 2018
87.97
88.40
86.21
86.92
1,579,903
-1.28(-1.46%)
Jun 15, 2018
88.33
86.55
88.20
3,313,535
+1.65(+1.91%)
Jun 14, 2018
86.65
87.15
86.13
86.55
1,796,622
-0.07(-0.08%)
Jun 13, 2018
88.63
89.15
86.19
86.62
2,228,311
-1.73(-1.95%)
Jun 12, 2018
88.78
88.86
87.44
88.35
2,059,422
-0.23(-0.25%)
Jun 11, 2018
85.65
89.20
85.44
88.57
3,804,858
+3.04(+3.56%)
Jun 08, 2018
83.94
86.11
83.38
85.53
2,904,220
+1.43(+1.71%)
Jun 07, 2018
82.61
85.88
80.19
84.09
8,104,762
-4.77(-5.37%)
Jun 06, 2018
88.90
87.04
88.86
2,884,191
+0.35(+0.40%)
Jun 05, 2018
88.27
89.35
87.72
88.51
2,301,635
-0.78(-0.88%)
Jun 04, 2018
88.49
90.18
88.49
89.30
2,212,650
+0.70(+0.79%)
Jun 01, 2018
89.94
90.84
88.31
88.60
2,384,524
-1.08(-1.21%)
May 31, 2018
90.45
90.71
88.79
89.68
1,874,449
-0.91(-1.00%)
May 30, 2018
90.79
91.01
88.90
90.59
2,190,541
-0.08(-0.08%)
May 29, 2018
90.99
91.97
90.01
90.66
1,441,633
-0.88(-0.97%)
May 25, 2018
91.55
91.55
91.55
0
-0.08(-0.09%)
May 24, 2018
92.18
92.68
90.47
91.63
1,175,916
-0.32(-0.34%)
May 23, 2018
91.44
92.36
91.01
91.95
1,025,981
+0.68(+0.74%)
May 22, 2018
90.51
91.69
90.25
91.27
1,116,131
+0.93(+1.03%)
May 21, 2018
90.24
91.11
89.94
90.34
1,075,047
+0.29(+0.32%)
May 18, 2018
92.00
92.00
89.36
90.05
2,071,954
-2.82(-3.04%)
May 17, 2018
93.43
93.58
92.39
92.87
901,889
-0.60(-0.64%)
May 16, 2018
92.62
93.54
92.27
93.47
838,655
+0.88(+0.95%)
May 15, 2018
92.52
92.93
90.71
92.59
1,413,559
-0.49(-0.53%)
May 14, 2018
94.26
94.26
92.61
93.08
950,608
-1.20(-1.27%)
May 11, 2018
95.29
96.17
93.98
94.28
736,987
-0.95(-1.00%)
May 10, 2018
94.72
95.96
94.60
95.24
1,579,360
+0.96(+1.02%)
May 09, 2018
93.95
94.91
93.25
94.28
923,110
+0.78(+0.83%)
May 08, 2018
93.03
93.66
92.46
93.50
1,468,310
+0.17(+0.18%)
May 07, 2018
93.87
94.80
93.08
93.33
881,801
-0.55(-0.58%)
May 04, 2018
92.22
94.77
91.82
93.88
1,251,863
+1.57(+1.71%)
May 03, 2018
93.62
94.21
91.48
92.30
2,190,462
-2.01(-2.13%)
May 02, 2018
94.91
96.04
93.66
94.31
1,156,266
-0.98(-1.03%)
May 01, 2018
94.57
95.66
93.88
95.29
1,080,100
+0.77(+0.82%)
Apr 30, 2018
96.75
96.82
94.21
94.52
1,384,002
-1.74(-1.81%)
Apr 27, 2018
95.97
96.94
95.44
96.26
711,209
+0.68(+0.71%)
Apr 26, 2018
96.05
96.05
94.45
95.58
889,939
-0.15(-0.16%)
Apr 25, 2018
94.30
95.84
93.97
95.73
963,478
+0.82(+0.86%)
Apr 24, 2018
95.21
95.32
93.78
94.91
1,209,847
-0.02(-0.02%)
Apr 23, 2018
95.21
95.36
94.29
94.92
1,518,324
-0.29(-0.30%)
Apr 20, 2018
97.00
97.67
93.75
95.21
2,052,366
-1.76(-1.81%)
Apr 19, 2018
99.14
99.21
96.31
96.97
2,041,716
-2.60(-2.61%)
Apr 18, 2018
100.21
100.43
99.15
99.57
962,429
-0.31(-0.31%)
Apr 17, 2018
100.31
100.65
99.47
99.88
915,152
-0.33(-0.33%)
Apr 16, 2018
100.24
101.17
98.19
100.21
1,322,054
-1.57(-1.55%)
Apr 13, 2018
102.29
102.29
101.19
101.78
643,611
+0.17(+0.17%)
Apr 12, 2018
102.74
102.83
101.24
101.61
994,839
-0.80(-0.79%)
Apr 11, 2018
102.67
103.34
102.40
102.41
662,712
-0.65(-0.63%)
Apr 10, 2018
104.41
104.43
102.94
103.06
992,484
-0.60(-0.57%)
Apr 09, 2018
102.96
105.11
102.29
103.66
831,225
+0.97(+0.94%)
Apr 06, 2018
102.69
104.80
101.80
102.69
1,762,373
-0.05(-0.05%)
Apr 05, 2018
103.06
103.99
101.46
102.74
1,795,592
+0.25(+0.24%)
Apr 04, 2018
100.01
103.97
99.57
102.49
1,763,121
+1.64(+1.63%)
Apr 03, 2018
99.62
101.49
98.55
100.85
760,528
+1.62(+1.63%)
Apr 02, 2018
102.53
102.74
98.30
99.23
1,288,951
-3.51(-3.42%)
Mar 29, 2018
102.74
102.74
102.74
0
+0.59(+0.58%)
Mar 28, 2018
101.62
103.25
101.42
102.16
1,191,140
+0.74(+0.73%)
Mar 27, 2018
101.39
102.19
100.88
101.42
1,859,108
+0.59(+0.58%)
Mar 26, 2018
98.99
101.00
98.87
100.83
1,341,440
+2.44(+2.48%)
Mar 23, 2018
98.58
100.62
98.21
98.39
1,744,659
+0.40(+0.41%)
Mar 22, 2018
99.36
100.56
97.90
98.00
1,355,811
-1.56(-1.56%)
Mar 21, 2018
102.83
103.56
98.87
99.55
2,638,122
-4.37(-4.20%)
Mar 20, 2018
105.11
105.29
103.51
103.92
957,302
-0.71(-0.68%)
Mar 19, 2018
104.22
105.99
103.98
104.63
890,337
+0.37(+0.36%)
Mar 16, 2018
103.85
105.73
103.80
104.26
1,588,796
+0.82(+0.79%)
Mar 15, 2018
108.41
108.97
103.29
103.44
1,647,422
-4.97(-4.59%)
Mar 14, 2018
109.36
110.51
108.26
108.41
1,209,253
-0.56(-0.52%)
Mar 13, 2018
108.52
109.14
107.38
108.97
1,116,342
+1.01(+0.94%)
Mar 12, 2018
107.53
108.88
107.36
107.96
976,049
+0.32(+0.30%)
Mar 09, 2018
107.71
108.09
106.94
107.64
743,536
+0.21(+0.19%)
Mar 08, 2018
106.94
107.46
105.93
107.43
1,128,353
+0.79(+0.74%)
Mar 07, 2018
107.18
106.65
978,374
-0.80(-0.74%)
Mar 06, 2018
107.71
107.93
106.00
107.44
1,447,658
-0.28(-0.26%)
Mar 05, 2018
106.03
108.00
103.43
107.72
1,184,344
+1.30(+1.22%)
Mar 02, 2018
104.69
106.88
104.69
106.42
1,061,321
+1.28(+1.22%)
Mar 01, 2018
104.43
106.58
104.12
105.14
1,101,630
+0.50(+0.47%)
Feb 28, 2018
105.52
106.24
104.44
104.64
1,339,530
-0.28(-0.27%)
Feb 27, 2018
105.27
107.89
104.92
104.92
1,670,730
-0.31(-0.30%)
Feb 26, 2018
103.01
105.26
102.55
105.24
1,194,435
+2.05(+1.98%)
Feb 23, 2018
102.14
103.21
100.56
103.19
1,747,327
+1.42(+1.39%)
Feb 22, 2018
100.22
101.93
99.98
101.78
1,295,221
+1.67(+1.67%)
Feb 21, 2018
102.92
103.75
100.00
100.10
898,117
-2.53(-2.46%)
Feb 20, 2018
103.01
103.01
101.24
102.63
1,150,716
-0.49(-0.47%)
Feb 16, 2018
103.12
103.12
103.12
0
+1.50(+1.48%)
Feb 15, 2018
100.73
102.34
98.92
101.62
1,683,295
+1.36(+1.36%)
Feb 14, 2018
98.47
100.34
97.04
100.26
1,309,284
+1.09(+1.10%)
Feb 13, 2018
98.36
99.50
97.23
99.16
1,065,281
+0.24(+0.24%)
Feb 12, 2018
99.40
99.99
98.11
98.92
1,077,932
-0.10(-0.10%)
Feb 09, 2018
99.06
99.88
96.75
99.02
1,137,947
+0.95(+0.97%)
Feb 08, 2018
99.03
99.93
98.06
98.07
1,430,636
-0.56(-0.57%)
Feb 07, 2018
98.17
99.75
98.03
98.63
1,629,768
-0.07(-0.07%)
Feb 06, 2018
94.58
99.15
94.11
98.71
1,549,757
+1.74(+1.79%)
Feb 05, 2018
97.94
99.51
96.72
96.97
919,476
-1.90(-1.92%)
Feb 02, 2018
103.10
103.31
98.68
98.87
1,800,077
-4.86(-4.69%)
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
.