J.M. Smucker Company (NY: SJM )

119.44 -1.04 (-0.86%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 78.74 78.89 76.67 78.27 1,269,524 -0.35(-0.45%)
Dec 28, 2018 79.21 80.19 77.82 78.63 1,417,510 -0.40(-0.51%)
Dec 27, 2018 79.01 79.03 76.46 79.03 1,523,036 -0.33(-0.41%)
Dec 26, 2018 78.16 79.36 77.48 79.35 2,826,241 +1.36(+1.74%)
Dec 24, 2018 80.68 80.68 77.23 78.00 1,160,356 -2.46(-3.06%)
Dec 21, 2018 79.98 82.93 79.44 80.46 3,536,251 +0.57(+0.71%)
Dec 20, 2018 80.92 81.63 78.68 79.89 1,723,746 -1.24(-1.53%)
Dec 19, 2018 83.04 83.64 80.72 81.13 1,222,940 -0.37(-0.45%)
Dec 18, 2018 82.95 83.26 81.18 81.50 1,558,373 -1.39(-1.68%)
Dec 17, 2018 85.06 85.63 82.20 82.89 1,464,540 -2.44(-2.86%)
Dec 14, 2018 86.54 87.22 85.09 85.32 1,341,308 -1.56(-1.79%)
Dec 13, 2018 85.28 87.62 85.13 86.88 1,818,355 +1.75(+2.06%)
Dec 12, 2018 85.02 85.98 84.38 85.13 1,427,999 +0.67(+0.79%)
Dec 11, 2018 83.40 85.57 82.92 84.46 1,265,719 +1.44(+1.73%)
Dec 10, 2018 82.23 83.46 81.48 83.02 1,743,363 +0.83(+1.01%)
Dec 07, 2018 84.46 84.77 81.56 82.19 1,693,416 -2.23(-2.64%)
Dec 06, 2018 85.90 86.16 82.92 84.42 2,519,338 -1.18(-1.38%)
Dec 04, 2018 86.81 88.82 85.28 85.60 2,182,880 -0.85(-0.99%)
Dec 03, 2018 87.44 87.54 85.95 86.45 1,824,636 -1.05(-1.20%)
Nov 30, 2018 86.60 87.73 86.29 87.50 2,450,544 +0.90(+1.03%)
Nov 29, 2018 84.55 87.42 84.47 86.60 3,085,174 +1.81(+2.13%)
Nov 28, 2018 86.91 89.31 84.27 84.80 5,824,031 -6.61(-7.24%)
Nov 27, 2018 91.39 91.70 90.21 91.41 2,084,868 +0.14(+0.16%)
Nov 26, 2018 92.31 93.35 90.70 91.27 1,945,313 -1.42(-1.54%)
Nov 23, 2018 92.19 92.93 91.74 92.69 361,305 +0.60(+0.65%)
Nov 21, 2018 92.09 92.09 92.09 0 -1.92(-2.04%)
Nov 20, 2018 94.11 96.36 93.39 94.01 1,425,157 +0.36(+0.38%)
Nov 19, 2018 94.58 95.38 93.30 93.65 1,003,716 -1.01(-1.07%)
Nov 16, 2018 94.67 95.42 94.00 94.66 936,407 +0.10(+0.11%)
Nov 15, 2018 94.28 95.35 93.57 94.56 1,447,714 -0.13(-0.13%)
Nov 14, 2018 94.67 95.15 94.11 94.68 2,267,644 +0.09(+0.10%)
Nov 13, 2018 94.69 95.94 93.56 94.59 1,598,426 -0.31(-0.32%)
Nov 12, 2018 93.57 95.45 93.56 94.90 1,837,085 +1.10(+1.17%)
Nov 09, 2018 92.17 94.10 91.82 93.80 1,267,514 +1.63(+1.77%)
Nov 08, 2018 92.14 92.71 91.60 92.17 1,551,746 +0.11(+0.12%)
Nov 07, 2018 91.70 92.22 90.30 92.07 1,833,704 +0.72(+0.79%)
Nov 06, 2018 89.65 91.53 89.32 91.34 978,042 +1.61(+1.80%)
Nov 05, 2018 87.88 90.11 87.88 89.73 1,623,768 +1.90(+2.17%)
Nov 02, 2018 92.24 92.73 86.81 87.83 3,299,051 -3.37(-3.69%)
Nov 01, 2018 90.07 92.17 90.07 91.19 1,322,001 +1.18(+1.31%)
Oct 31, 2018 90.56 91.13 87.67 90.01 2,538,083 -1.06(-1.17%)
Oct 30, 2018 89.97 91.74 89.79 91.08 2,362,372 +1.57(+1.75%)
Oct 29, 2018 88.09 90.16 88.09 89.51 1,019,638 +1.95(+2.23%)
Oct 26, 2018 88.34 89.04 86.94 87.55 1,420,944 -0.97(-1.10%)
Oct 25, 2018 89.11 89.38 87.63 88.53 1,401,364 -0.61(-0.68%)
Oct 24, 2018 87.99 90.21 87.69 89.13 1,360,524 +1.16(+1.32%)
Oct 23, 2018 86.47 88.43 86.13 87.97 1,249,972 +0.96(+1.10%)
Oct 22, 2018 87.45 88.03 86.38 87.01 730,716 -0.22(-0.26%)
Oct 19, 2018 86.20 87.59 86.18 87.24 1,018,175 +1.73(+2.02%)
Oct 18, 2018 86.27 86.55 85.21 85.51 1,025,933 -0.75(-0.87%)
Oct 17, 2018 87.41 87.79 85.90 86.26 853,332 -1.32(-1.51%)
Oct 16, 2018 86.14 87.80 85.88 87.58 740,380 +1.21(+1.40%)
Oct 15, 2018 85.61 86.90 85.38 86.37 697,988 +0.64(+0.75%)
Oct 12, 2018 84.95 86.25 84.71 85.73 871,844 +0.82(+0.97%)
Oct 11, 2018 86.42 87.02 84.27 84.90 1,446,247 -1.14(-1.32%)
Oct 10, 2018 84.87 87.35 84.82 86.04 1,892,419 +1.30(+1.54%)
Oct 09, 2018 86.76 87.18 84.56 84.74 1,427,714 -2.02(-2.33%)
Oct 08, 2018 85.33 87.46 85.33 86.76 1,285,479 +1.20(+1.41%)
Oct 05, 2018 84.68 87.05 84.43 85.55 1,572,208 +1.05(+1.24%)
Oct 04, 2018 84.41 85.48 83.86 84.50 1,660,799 +0.05(+0.06%)
Oct 03, 2018 86.07 86.71 84.23 84.45 1,262,379 -1.28(-1.49%)
Oct 02, 2018 85.45 86.49 85.04 85.73 884,285 +0.55(+0.64%)
Oct 01, 2018 85.59 86.21 84.81 85.19 958,296 -0.08(-0.10%)
Sep 28, 2018 84.92 85.60 84.47 85.27 1,322,388 +0.20(+0.23%)
Sep 27, 2018 86.84 86.96 84.86 85.07 1,526,953 -2.73(-3.11%)
Sep 26, 2018 88.25 89.52 87.74 87.80 1,321,871 -2.25(-2.50%)
Sep 25, 2018 90.45 90.54 89.53 90.06 912,822 -0.27(-0.30%)
Sep 24, 2018 91.43 91.90 90.16 90.33 758,252 -1.21(-1.33%)
Sep 21, 2018 91.21 91.78 90.89 91.54 1,235,384 +0.42(+0.47%)
Sep 20, 2018 90.74 91.74 90.23 91.12 1,109,748 +0.40(+0.44%)
Sep 19, 2018 92.11 92.66 90.55 90.72 793,139 -1.08(-1.18%)
Sep 18, 2018 92.44 92.44 90.16 91.80 1,376,531 -0.98(-1.06%)
Sep 17, 2018 92.31 92.91 91.63 92.78 807,619 +0.47(+0.51%)
Sep 14, 2018 92.03 92.37 91.06 92.31 617,451 +0.12(+0.14%)
Sep 13, 2018 91.65 92.27 90.29 92.18 686,978 +0.61(+0.66%)
Sep 12, 2018 90.58 91.68 89.81 91.58 966,685 +0.84(+0.92%)
Sep 11, 2018 91.51 91.55 90.28 90.74 801,234 -0.81(-0.89%)
Sep 10, 2018 91.48 92.42 91.06 91.55 1,160,537 +0.53(+0.58%)
Sep 07, 2018 90.90 91.45 90.01 91.02 1,201,569 -0.20(-0.22%)
Sep 06, 2018 89.07 91.59 88.93 91.22 1,874,120 +2.18(+2.45%)
Sep 05, 2018 85.87 89.19 85.87 89.04 1,690,407 +2.88(+3.34%)
Sep 04, 2018 85.91 86.81 85.34 86.17 1,319,009 +0.26(+0.30%)
Aug 31, 2018 85.91 85.91 85.91 0 +0.34(+0.40%)
Aug 30, 2018 85.83 86.42 85.18 85.57 1,328,572 -0.57(-0.67%)
Aug 29, 2018 86.90 87.02 85.96 86.14 1,108,511 -0.49(-0.57%)
Aug 28, 2018 87.70 87.76 86.47 86.63 1,576,661 -1.31(-1.49%)
Aug 27, 2018 87.81 88.65 87.35 87.94 1,098,046 +0.65(+0.74%)
Aug 24, 2018 87.04 87.72 86.33 87.30 1,413,844 +0.50(+0.57%)
Aug 23, 2018 87.25 87.44 85.67 86.80 2,530,076 -0.79(-0.90%)
Aug 22, 2018 89.70 89.91 87.26 87.59 3,394,283 -2.33(-2.59%)
Aug 21, 2018 93.80 97.06 89.17 89.91 5,297,255 -6.37(-6.62%)
Aug 20, 2018 95.07 97.68 95.06 96.29 2,273,841 +1.06(+1.12%)
Aug 17, 2018 93.00 95.95 92.92 95.22 1,762,702 +2.08(+2.23%)
Aug 16, 2018 93.60 94.16 92.76 93.15 1,495,664 +0.29(+0.31%)
Aug 15, 2018 91.87 93.21 91.32 92.86 1,244,176 +0.95(+1.03%)
Aug 14, 2018 91.61 92.98 91.61 91.91 803,372 +0.28(+0.31%)
Aug 13, 2018 91.17 91.82 90.71 91.63 864,173 +0.22(+0.24%)
Aug 10, 2018 90.95 91.53 90.57 91.40 973,781 +0.11(+0.12%)
Aug 09, 2018 92.62 92.81 90.68 91.30 1,293,120 -1.00(-1.08%)
Aug 08, 2018 93.05 93.21 92.21 92.29 806,778 -0.74(-0.80%)
Aug 07, 2018 94.48 94.52 92.77 93.04 1,895,608 -1.37(-1.45%)
Aug 06, 2018 95.63 96.43 94.03 94.41 1,377,938 -1.46(-1.52%)
Aug 03, 2018 93.46 100.02 93.19 95.87 4,194,863 +3.23(+3.49%)
Aug 02, 2018 90.22 92.82 89.92 92.63 1,173,248 +2.41(+2.67%)
Aug 01, 2018 91.96 92.75 90.09 90.22 1,497,972 -1.42(-1.55%)
Jul 31, 2018 91.85 92.70 90.90 91.64 1,569,288 +0.07(+0.07%)
Jul 30, 2018 90.18 91.65 89.77 91.58 848,609 +0.84(+0.93%)
Jul 27, 2018 90.90 91.71 90.47 90.74 951,471 -0.11(-0.12%)
Jul 26, 2018 90.90 92.57 90.22 90.84 1,074,644 +1.34(+1.50%)
Jul 25, 2018 89.80 88.16 89.50 1,176,260 +0.75(+0.85%)
Jul 24, 2018 89.09 89.33 87.68 88.75 1,200,685 -0.90(-1.00%)
Jul 23, 2018 90.29 90.53 88.86 89.65 842,570 -0.63(-0.70%)
Jul 20, 2018 90.55 90.98 89.60 90.28 974,922 -0.08(-0.09%)
Jul 19, 2018 89.69 91.26 89.20 90.36 966,523 +0.46(+0.51%)
Jul 18, 2018 91.50 91.66 89.45 89.90 1,207,238 -1.63(-1.78%)
Jul 17, 2018 89.42 91.72 89.42 91.54 823,934 +2.13(+2.38%)
Jul 16, 2018 91.56 91.56 89.08 89.41 1,004,950 -2.19(-2.39%)
Jul 13, 2018 90.14 91.65 90.14 91.59 934,296 +1.10(+1.21%)
Jul 12, 2018 91.30 91.68 90.15 90.50 890,089 -0.10(-0.11%)
Jul 11, 2018 90.13 91.21 89.61 90.60 1,042,570 +0.59(+0.65%)
Jul 10, 2018 91.08 91.08 88.72 90.01 2,098,518 -1.46(-1.60%)
Jul 09, 2018 92.29 92.93 91.08 91.47 1,401,623 -0.68(-0.74%)
Jul 06, 2018 91.49 92.80 91.00 92.15 1,134,336 +0.91(+0.99%)
Jul 05, 2018 89.19 91.50 88.95 91.25 1,848,447 +2.76(+3.12%)
Jul 03, 2018 88.48 88.48 88.48 0 +1.76(+2.03%)
Jul 02, 2018 88.44 88.76 86.30 86.73 1,160,297 -1.91(-2.16%)
Jun 29, 2018 89.88 89.88 88.36 88.64 1,214,776 -1.29(-1.44%)
Jun 28, 2018 90.34 90.83 89.24 89.94 1,772,958 -0.82(-0.90%)
Jun 27, 2018 89.86 92.41 89.56 90.75 2,587,446 +0.76(+0.84%)
Jun 26, 2018 89.62 93.28 88.29 89.99 4,254,934 +0.73(+0.82%)
Jun 25, 2018 88.07 89.44 88.07 89.26 1,390,995 +2.08(+2.38%)
Jun 22, 2018 87.14 87.88 86.65 87.18 1,427,269 +0.26(+0.30%)
Jun 21, 2018 87.41 87.85 86.66 86.92 974,733 -0.80(-0.91%)
Jun 20, 2018 86.51 87.96 86.29 87.72 1,436,525 +1.52(+1.76%)
Jun 19, 2018 85.89 87.00 85.87 86.20 2,111,184 +0.27(+0.32%)
Jun 18, 2018 86.97 87.39 85.23 85.93 1,598,119 -1.27(-1.46%)
Jun 15, 2018 87.32 85.56 87.20 3,351,741 +1.63(+1.91%)
Jun 14, 2018 85.66 86.16 85.14 85.56 1,817,337 -0.07(-0.08%)
Jun 13, 2018 87.62 88.14 85.21 85.63 2,254,004 -1.71(-1.95%)
Jun 12, 2018 87.77 87.85 86.44 87.34 2,083,167 -0.22(-0.25%)
Jun 11, 2018 84.67 88.19 84.47 87.56 3,848,729 +3.01(+3.56%)
Jun 08, 2018 82.99 85.13 82.43 84.55 2,937,706 +1.42(+1.71%)
Jun 07, 2018 81.66 84.90 79.28 83.13 8,198,212 -4.72(-5.37%)
Jun 06, 2018 87.88 86.05 87.85 2,917,446 +0.35(+0.40%)
Jun 05, 2018 87.26 88.34 86.72 87.50 2,328,173 -0.78(-0.88%)
Jun 04, 2018 87.48 89.15 87.48 88.28 2,238,162 +0.69(+0.79%)
Jun 01, 2018 88.91 89.80 87.31 87.59 2,412,018 -1.07(-1.21%)
May 31, 2018 89.42 89.68 87.78 88.66 1,896,062 -0.90(-1.00%)
May 30, 2018 89.75 89.97 87.88 89.56 2,215,798 -0.07(-0.08%)
May 29, 2018 89.95 90.92 88.98 89.63 1,458,255 -0.87(-0.97%)
May 25, 2018 90.51 90.51 90.51 0 -0.08(-0.09%)
May 24, 2018 91.13 91.63 89.44 90.59 1,189,474 -0.31(-0.34%)
May 23, 2018 90.40 91.31 89.98 90.90 1,037,811 +0.67(+0.74%)
May 22, 2018 89.48 90.65 89.22 90.23 1,129,001 +0.92(+1.03%)
May 21, 2018 89.21 90.08 88.92 89.31 1,087,442 +0.29(+0.32%)
May 18, 2018 90.95 90.95 88.34 89.02 2,095,844 -2.79(-3.04%)
May 17, 2018 92.36 92.51 91.34 91.81 912,288 -0.59(-0.64%)
May 16, 2018 91.56 92.48 91.22 92.40 848,324 +0.87(+0.95%)
May 15, 2018 91.46 91.87 89.68 91.54 1,429,858 -0.49(-0.53%)
May 14, 2018 93.19 93.19 91.55 92.02 961,569 -1.19(-1.27%)
May 11, 2018 94.20 95.07 92.91 93.21 745,485 -0.94(-1.00%)
May 10, 2018 93.64 94.87 93.52 94.15 1,597,570 +0.95(+1.02%)
May 09, 2018 92.87 93.82 92.19 93.20 933,754 +0.77(+0.83%)
May 08, 2018 91.97 92.59 91.41 92.43 1,485,240 +0.16(+0.18%)
May 07, 2018 92.80 93.72 92.02 92.27 891,969 -0.54(-0.58%)
May 04, 2018 91.17 93.69 90.78 92.81 1,266,297 +1.56(+1.71%)
May 03, 2018 92.55 93.14 90.44 91.25 2,215,718 -1.98(-2.13%)
May 02, 2018 93.82 94.95 92.60 93.23 1,169,599 -0.97(-1.03%)
May 01, 2018 93.49 94.57 92.81 94.20 1,092,554 +0.76(+0.82%)
Apr 30, 2018 95.65 95.72 93.14 93.44 1,399,960 -1.72(-1.81%)
Apr 27, 2018 94.88 95.83 94.36 95.16 719,410 +0.67(+0.71%)
Apr 26, 2018 94.95 94.95 93.38 94.49 900,200 -0.15(-0.16%)
Apr 25, 2018 93.23 94.75 92.89 94.64 974,587 +0.81(+0.86%)
Apr 24, 2018 94.13 94.23 92.71 93.82 1,223,797 -0.02(-0.02%)
Apr 23, 2018 94.13 94.27 93.22 93.84 1,535,831 -0.29(-0.30%)
Apr 20, 2018 95.90 96.55 92.69 94.13 2,076,031 -1.74(-1.81%)
Apr 19, 2018 98.01 98.08 95.22 95.86 2,065,257 -2.57(-2.61%)
Apr 18, 2018 99.07 99.29 98.02 98.44 973,526 -0.30(-0.31%)
Apr 17, 2018 99.16 99.50 98.33 98.74 925,703 -0.33(-0.33%)
Apr 16, 2018 99.10 100.02 97.07 99.07 1,337,297 -1.56(-1.55%)
Apr 13, 2018 101.12 101.12 100.03 100.62 651,032 +0.17(+0.17%)
Apr 12, 2018 101.56 101.66 100.09 100.45 1,006,310 -0.79(-0.78%)
Apr 11, 2018 101.50 102.16 101.23 101.25 670,353 -0.64(-0.63%)
Apr 10, 2018 103.22 103.24 101.77 101.88 1,003,928 -0.59(-0.58%)
Apr 09, 2018 101.79 103.91 101.12 102.47 840,810 +0.96(+0.94%)
Apr 06, 2018 101.52 103.60 100.64 101.52 1,782,694 -0.05(-0.05%)
Apr 05, 2018 101.88 102.80 100.30 101.56 1,816,296 +0.25(+0.24%)
Apr 04, 2018 98.87 102.78 98.44 101.32 1,783,450 +1.62(+1.63%)
Apr 03, 2018 98.48 100.34 97.43 99.70 769,297 +1.60(+1.63%)
Apr 02, 2018 101.36 101.56 97.18 98.10 1,303,813 -3.47(-3.42%)
Mar 29, 2018 101.57 101.57 101.57 0 +0.58(+0.58%)
Mar 28, 2018 100.47 102.08 100.26 100.99 1,204,874 +0.73(+0.73%)
Mar 27, 2018 100.23 101.02 99.73 100.26 1,880,544 +0.58(+0.58%)
Mar 26, 2018 97.86 99.84 97.74 99.68 1,356,907 +2.41(+2.48%)
Mar 23, 2018 97.45 99.48 97.09 97.27 1,764,775 +0.39(+0.41%)
Mar 22, 2018 98.23 99.41 96.78 96.88 1,371,443 -1.54(-1.56%)
Mar 21, 2018 101.66 102.38 97.74 98.42 2,668,541 -4.32(-4.20%)
Mar 20, 2018 103.92 104.09 102.33 102.74 968,340 -0.70(-0.68%)
Mar 19, 2018 103.03 104.78 102.80 103.44 900,603 +0.37(+0.36%)
Mar 16, 2018 102.67 104.53 102.61 103.07 1,607,116 +0.81(+0.79%)
Mar 15, 2018 107.17 107.72 102.11 102.26 1,666,417 -4.91(-4.59%)
Mar 14, 2018 108.12 109.25 107.03 107.17 1,223,196 -0.56(-0.52%)
Mar 13, 2018 107.28 107.90 106.16 107.73 1,129,214 +1.00(+0.94%)
Mar 12, 2018 106.31 107.64 106.14 106.73 987,303 +0.32(+0.30%)
Mar 09, 2018 106.48 106.86 105.73 106.41 752,109 +0.20(+0.19%)
Mar 08, 2018 105.72 106.23 104.73 106.21 1,141,363 +0.78(+0.74%)
Mar 07, 2018 105.95 105.43 989,655 -0.79(-0.74%)
Mar 06, 2018 106.48 106.70 104.79 106.22 1,464,350 -0.28(-0.26%)
Mar 05, 2018 104.83 106.77 102.25 106.50 1,198,000 +1.29(+1.22%)
Mar 02, 2018 103.50 105.66 103.50 105.21 1,073,558 +1.27(+1.22%)
Mar 01, 2018 103.24 105.36 102.93 103.94 1,114,332 +0.49(+0.48%)
Feb 28, 2018 104.32 105.03 103.25 103.45 1,354,975 -0.28(-0.27%)
Feb 27, 2018 104.07 106.66 103.73 103.73 1,689,994 -0.31(-0.30%)
Feb 26, 2018 101.83 104.06 101.38 104.04 1,208,207 +2.02(+1.98%)
Feb 23, 2018 100.97 102.03 99.41 102.02 1,767,474 +1.40(+1.39%)
Feb 22, 2018 99.08 100.77 98.84 100.61 1,310,156 +1.66(+1.67%)
Feb 21, 2018 101.75 102.57 98.86 98.96 908,473 -2.50(-2.46%)
Feb 20, 2018 101.83 101.83 100.08 101.46 1,163,984 -0.48(-0.47%)
Feb 16, 2018 101.94 101.94 101.94 0 +1.48(+1.48%)
Feb 15, 2018 99.58 101.17 97.80 100.46 1,702,703 +1.34(+1.36%)
Feb 14, 2018 97.35 99.20 95.93 99.12 1,324,380 +1.08(+1.10%)
Feb 13, 2018 97.24 98.37 96.12 98.03 1,077,564 +0.24(+0.24%)
Feb 12, 2018 98.26 98.85 96.99 97.80 1,090,361 -0.10(-0.10%)
Feb 09, 2018 97.93 98.74 95.65 97.90 1,151,068 +0.94(+0.97%)
Feb 08, 2018 97.90 98.79 96.95 96.95 1,447,132 -0.56(-0.57%)
Feb 07, 2018 97.05 98.62 96.91 97.51 1,648,559 -0.07(-0.08%)
Feb 06, 2018 93.51 98.02 93.03 97.58 1,567,626 +1.72(+1.79%)
Feb 05, 2018 96.83 98.37 95.61 95.87 930,078 -1.88(-1.92%)
Feb 02, 2018 101.93 102.13 97.56 97.75 1,820,832 -4.81(-4.69%)
Feb 01, 2018 102.91 102.91 101.70 102.56 1,396,311 -0.70(-0.68%)
Jan 31, 2018 103.88 104.13 102.77 103.25 5,587,526 -0.46(-0.45%)
Jan 30, 2018 104.77 105.66 103.34 103.72 1,191,356 -1.59(-1.51%)
Jan 29, 2018 105.84 107.21 105.14 105.31 1,158,256 -1.34(-1.25%)
Jan 26, 2018 105.42 106.70 105.13 106.65 1,031,506 +1.23(+1.17%)
Jan 25, 2018 104.14 108.03 104.10 105.42 2,569,790 +2.12(+2.06%)
Jan 24, 2018 104.35 104.66 102.56 103.30 1,332,388 -0.89(-0.86%)
Jan 23, 2018 103.33 104.60 102.90 104.19 1,002,685 +0.54(+0.52%)
Jan 22, 2018 103.31 104.02 103.05 103.65 700,018 -0.12(-0.12%)
Jan 19, 2018 102.61 103.88 102.28 103.78 992,181 +1.50(+1.47%)
Jan 18, 2018 102.15 102.70 101.33 102.27 1,043,805 -0.13(-0.13%)
Jan 17, 2018 101.33 103.33 101.33 102.40 827,269 +1.49(+1.48%)
Jan 16, 2018 100.94 101.47 100.60 100.91 866,278 +0.47(+0.47%)
Jan 12, 2018 100.44 100.44 100.44 0 +0.23(+0.23%)
Jan 11, 2018 101.29 101.43 99.98 100.21 809,865 -0.82(-0.81%)
Jan 10, 2018 100.72 101.03 1,664,195 -2.14(-2.07%)
Jan 09, 2018 102.95 103.71 102.66 103.17 1,614,766 +0.08(+0.08%)
Jan 08, 2018 102.22 103.13 101.77 103.09 1,285,092 +0.93(+0.91%)
Jan 05, 2018 101.48 102.22 100.81 102.17 815,006 +0.94(+0.93%)
Jan 04, 2018 100.77 101.60 100.38 101.22 967,383 +0.81(+0.80%)
Jan 03, 2018 100.70 100.87 99.85 100.42 1,623,449 -0.26(-0.26%)
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.