J.M. Smucker Company (NY: SJM )

125.87 +0.15 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 35.00 35.29 34.90 35.29 1,093,074 +0.25(+0.71%)
Aug 28, 2009 35.02 35.41 34.89 35.04 1,187,005 -0.01(-0.04%)
Aug 27, 2009 34.89 35.13 34.65 35.05 995,752 +0.01(+0.04%)
Aug 26, 2009 35.53 35.58 34.92 35.04 1,460,308 -0.38(-1.09%)
Aug 25, 2009 35.96 36.10 35.33 35.42 1,576,255 -0.47(-1.30%)
Aug 24, 2009 36.66 36.84 35.67 35.89 1,516,866 -0.63(-1.74%)
Aug 21, 2009 36.42 37.37 36.16 36.52 3,786,140 +1.50(+4.28%)
Aug 20, 2009 34.42 35.06 34.42 35.02 2,049,749 +0.69(+2.01%)
Aug 19, 2009 33.83 34.37 33.79 34.33 1,423,000 +0.35(+1.03%)
Aug 18, 2009 34.31 34.44 33.82 33.98 2,026,667 -1.06(-3.02%)
Aug 17, 2009 34.95 35.10 34.19 35.04 1,413,370 -0.02(-0.06%)
Aug 14, 2009 35.24 35.44 34.89 35.06 2,077,030 -0.09(-0.27%)
Aug 13, 2009 34.73 35.16 34.59 35.16 1,027,031 +0.37(+1.07%)
Aug 12, 2009 34.70 35.04 34.53 34.79 952,546 +0.08(+0.23%)
Aug 11, 2009 34.66 34.87 34.43 34.70 1,381,282 +0.18(+0.52%)
Aug 10, 2009 33.91 34.53 33.73 34.52 1,080,990 +0.56(+1.64%)
Aug 07, 2009 33.36 34.03 33.34 33.97 1,550,244 +0.74(+2.24%)
Aug 06, 2009 33.17 33.50 33.17 33.22 840,669 +0.05(+0.16%)
Aug 05, 2009 33.35 33.46 32.91 33.17 920,558 -0.11(-0.32%)
Aug 04, 2009 33.52 33.90 33.20 33.28 1,506,107 -0.28(-0.82%)
Aug 03, 2009 33.81 33.81 33.14 33.55 2,434,492 +0.01(+0.02%)
Jul 31, 2009 33.73 34.09 33.52 33.54 1,284,939 -0.15(-0.44%)
Jul 30, 2009 34.09 34.24 33.61 33.69 1,632,388 -0.20(-0.59%)
Jul 29, 2009 33.80 33.97 33.63 33.89 1,062,469 -0.04(-0.12%)
Jul 28, 2009 33.71 33.97 33.58 33.93 1,194,536 +0.21(+0.64%)
Jul 27, 2009 33.91 33.93 33.52 33.72 651,801 -0.20(-0.59%)
Jul 24, 2009 33.59 33.97 33.56 33.92 1,326,114 +0.26(+0.78%)
Jul 23, 2009 33.38 33.75 33.38 33.66 2,524,573 +0.28(+0.84%)
Jul 22, 2009 33.28 33.51 33.20 33.38 1,225,985 -0.09(-0.26%)
Jul 21, 2009 33.41 33.52 33.10 33.46 985,945 +0.22(+0.67%)
Jul 20, 2009 33.18 33.32 32.73 33.24 1,003,894 +0.24(+0.73%)
Jul 17, 2009 33.22 33.22 32.67 33.00 1,580,346 -0.34(-1.03%)
Jul 16, 2009 33.40 33.52 33.11 33.34 1,012,901 -0.08(-0.24%)
Jul 15, 2009 32.96 33.44 32.79 33.42 2,153,799 +0.66(+2.01%)
Jul 14, 2009 32.67 32.77 32.35 32.77 1,107,072 +0.19(+0.60%)
Jul 13, 2009 32.24 32.60 32.19 32.57 1,144,116 +0.36(+1.10%)
Jul 10, 2009 31.98 32.43 31.98 32.22 1,197,563 +0.12(+0.38%)
Jul 09, 2009 32.52 32.66 32.01 32.10 1,587,318 -0.40(-1.22%)
Jul 08, 2009 32.56 32.65 32.22 32.49 1,632,770 +0.15(+0.48%)
Jul 07, 2009 32.69 32.89 32.28 32.34 1,639,242 -0.43(-1.31%)
Jul 06, 2009 32.19 32.77 32.00 32.77 1,298,219 +0.44(+1.37%)
Jul 02, 2009 32.62 32.62 32.14 32.32 1,625,509 -0.52(-1.57%)
Jul 01, 2009 32.69 33.10 32.46 32.84 2,035,327 +0.21(+0.66%)
Jun 30, 2009 32.79 32.79 32.25 32.63 2,217,649 -0.13(-0.39%)
Jun 29, 2009 32.31 32.81 32.28 32.75 954,242 +0.32(+0.97%)
Jun 26, 2009 32.59 32.65 32.18 32.44 1,927,486 -0.16(-0.49%)
Jun 25, 2009 32.23 32.63 32.18 32.60 1,443,645 +0.13(+0.41%)
Jun 24, 2009 32.26 32.65 32.16 32.47 1,920,147 +0.32(+1.00%)
Jun 23, 2009 31.98 32.26 31.85 32.14 2,148,220 +0.23(+0.71%)
Jun 22, 2009 31.68 32.02 31.51 31.92 1,979,549 +0.09(+0.27%)
Jun 19, 2009 32.08 32.12 31.63 31.83 2,875,449 -0.26(-0.81%)
Jun 18, 2009 32.04 32.64 31.37 32.09 8,274,400 +2.83(+9.67%)
Jun 17, 2009 28.90 29.48 28.90 29.26 1,759,094 +0.37(+1.28%)
Jun 16, 2009 29.39 29.39 28.86 28.89 1,339,273 -0.25(-0.87%)
Jun 15, 2009 29.43 29.43 29.01 29.15 1,573,522 -0.42(-1.43%)
Jun 12, 2009 29.35 29.64 29.21 29.57 1,473,481 +0.21(+0.73%)
Jun 11, 2009 29.01 29.74 28.87 29.35 1,195,134 +0.35(+1.20%)
Jun 10, 2009 29.54 29.54 28.64 29.01 1,017,786 -0.33(-1.12%)
Jun 09, 2009 29.48 29.56 29.17 29.33 1,148,610 -0.02(-0.07%)
Jun 08, 2009 29.05 29.52 28.96 29.35 1,545,962 +0.21(+0.74%)
Jun 05, 2009 29.16 29.39 28.88 29.14 2,077,727 +0.31(+1.07%)
Jun 04, 2009 28.82 29.01 28.65 28.83 1,120,572 -0.03(-0.09%)
Jun 03, 2009 28.32 29.12 28.28 28.86 1,786,789 +0.44(+1.56%)
Jun 02, 2009 27.75 28.60 27.70 28.42 1,593,615 +0.72(+2.61%)
Jun 01, 2009 27.28 27.86 27.16 27.69 1,212,610 +0.70(+2.58%)
May 29, 2009 26.85 26.99 26.64 26.99 972,072 +0.17(+0.65%)
May 28, 2009 26.82 26.91 26.50 26.82 1,262,584 +0.13(+0.50%)
May 27, 2009 27.11 27.22 26.67 26.69 1,130,510 -0.37(-1.36%)
May 26, 2009 26.42 27.09 26.31 27.05 1,464,546 +0.56(+2.10%)
May 22, 2009 26.61 26.73 26.45 26.50 1,173,089 -0.11(-0.43%)
May 21, 2009 26.76 26.79 26.35 26.61 1,671,590 -0.21(-0.80%)
May 20, 2009 27.41 27.46 26.82 26.83 1,503,248 -0.44(-1.62%)
May 19, 2009 26.65 27.58 26.65 27.27 1,653,041 +0.62(+2.31%)
May 18, 2009 26.73 26.89 26.40 26.65 1,736,421 +0.00(+0.00%)
May 15, 2009 26.99 27.14 26.51 26.65 1,975,961 -0.30(-1.12%)
May 14, 2009 26.97 27.16 26.69 26.95 1,215,164 +0.07(+0.25%)
May 13, 2009 27.21 27.33 26.85 26.89 1,399,925 -0.42(-1.55%)
May 12, 2009 26.93 27.40 26.73 27.31 1,636,772 +0.55(+2.06%)
May 11, 2009 26.80 26.95 26.60 26.76 1,439,928 -0.30(-1.11%)
May 08, 2009 26.77 27.18 26.77 27.06 1,117,674 +0.31(+1.17%)
May 07, 2009 27.16 27.17 26.59 26.74 1,748,071 -0.22(-0.81%)
May 06, 2009 27.42 27.56 26.76 26.96 1,315,590 -0.23(-0.86%)
May 05, 2009 27.23 27.54 27.07 27.20 1,352,709 -0.21(-0.75%)
May 04, 2009 26.21 27.40 26.11 27.40 2,323,136 +1.12(+4.28%)
May 01, 2009 26.19 26.39 26.05 26.28 1,351,984 +0.09(+0.33%)
Apr 30, 2009 26.04 26.46 25.99 26.19 1,952,004 +0.33(+1.26%)
Apr 29, 2009 25.36 26.09 25.35 25.87 1,742,937 +0.63(+2.50%)
Apr 28, 2009 25.26 25.48 24.98 25.24 1,576,096 +0.01(+0.03%)
Apr 27, 2009 25.43 25.70 25.19 25.23 1,620,249 -0.22(-0.86%)
Apr 24, 2009 25.75 25.90 25.26 25.45 1,900,966 -0.21(-0.83%)
Apr 23, 2009 25.49 25.87 25.29 25.66 2,072,368 +0.13(+0.52%)
Apr 22, 2009 25.82 25.96 25.48 25.53 2,050,200 -0.37(-1.41%)
Apr 21, 2009 25.63 25.99 25.59 25.89 1,619,327 +0.29(+1.12%)
Apr 20, 2009 25.57 25.73 25.20 25.61 1,728,814 -0.13(-0.52%)
Apr 17, 2009 26.03 26.23 25.53 25.74 1,639,329 -0.24(-0.92%)
Apr 16, 2009 25.86 26.07 25.35 25.98 1,290,483 +0.15(+0.57%)
Apr 15, 2009 25.27 25.88 25.25 25.83 696,639 +0.45(+1.75%)
Apr 14, 2009 25.55 25.67 25.18 25.39 1,128,162 -0.28(-1.09%)
Apr 13, 2009 25.71 25.89 25.57 25.67 796,093 -0.13(-0.52%)
Apr 09, 2009 26.09 26.46 25.61 25.80 1,444,937 +0.06(+0.23%)
Apr 08, 2009 25.11 25.89 24.97 25.74 1,928,844 +0.84(+3.36%)
Apr 07, 2009 24.78 25.08 24.70 24.90 1,007,492 -0.16(-0.64%)
Apr 06, 2009 25.14 25.41 24.84 25.06 1,311,471 -0.19(-0.76%)
Apr 03, 2009 25.04 25.33 25.03 25.26 1,339,965 +0.18(+0.72%)
Apr 02, 2009 25.22 25.46 24.93 25.08 2,594,405 +0.16(+0.64%)
Apr 01, 2009 24.60 25.32 24.48 24.92 2,079,140 +0.14(+0.56%)
Mar 31, 2009 24.33 25.11 24.33 24.78 2,221,528 +0.67(+2.79%)
Mar 30, 2009 24.08 24.36 23.87 24.11 940,678 -0.21(-0.88%)
Mar 26, 2009 24.21 24.41 23.87 24.32 1,497,989 +0.09(+0.38%)
Mar 25, 2009 24.78 24.78 23.83 24.22 1,734,440 -0.26(-1.06%)
Mar 24, 2009 24.96 25.10 24.48 24.48 1,721,521 -0.64(-2.54%)
Mar 23, 2009 24.66 25.12 24.64 25.12 1,531,424 +0.99(+4.10%)
Mar 20, 2009 24.12 24.50 23.91 24.13 2,177,638 +0.01(+0.06%)
Mar 19, 2009 24.52 24.48 23.81 24.12 1,475,358 -0.23(-0.96%)
Mar 18, 2009 24.52 24.66 24.10 24.35 1,683,516 -0.37(-1.48%)
Mar 17, 2009 24.20 24.72 24.20 24.72 1,057,247 +0.49(+2.00%)
Mar 16, 2009 24.33 24.61 24.18 24.23 1,865,269 -0.03(-0.14%)
Mar 13, 2009 23.93 24.31 23.56 24.26 0 +0.59(+2.47%)
Mar 12, 2009 22.88 23.75 22.75 23.68 2,365,601 +0.93(+4.09%)
Mar 11, 2009 23.21 23.21 22.68 22.75 1,577,155 -0.24(-1.04%)
Mar 10, 2009 23.30 23.30 22.82 22.99 3,981,834 -0.06(-0.26%)
Mar 09, 2009 23.09 23.38 22.86 23.05 2,044,408 -0.23(-0.97%)
Mar 06, 2009 23.04 23.33 22.67 23.27 0 +0.31(+1.33%)
Mar 05, 2009 23.25 23.68 22.66 22.97 3,052,025 -0.65(-2.76%)
Mar 04, 2009 23.71 23.95 22.92 23.62 3,973,410 -0.33(-1.36%)
Mar 02, 2009 24.32 24.59 23.78 23.95 4,279,943 -0.73(-2.96%)
Feb 27, 2009 24.52 24.92 24.22 24.68 0 -0.07(-0.27%)
Feb 26, 2009 25.77 25.79 24.74 24.74 2,580,472 -0.98(-3.80%)
Feb 25, 2009 26.50 26.50 25.17 25.72 6,403,680 -1.63(-5.96%)
Feb 24, 2009 26.98 27.42 26.72 27.35 1,750,515 +0.48(+1.78%)
Feb 23, 2009 27.87 27.87 26.80 26.87 1,484,272 -0.74(-2.70%)
Feb 20, 2009 27.27 27.89 27.21 27.62 1,872,279 +0.09(+0.34%)
Feb 19, 2009 27.52 27.83 27.41 27.52 1,512,307 +0.01(+0.02%)
Feb 18, 2009 28.00 28.09 27.36 27.52 1,711,023 -0.40(-1.43%)
Feb 17, 2009 28.39 28.42 27.91 27.91 2,531,783 -0.94(-3.27%)
Feb 13, 2009 28.94 29.21 28.75 28.86 1,475,576 -0.21(-0.73%)
Feb 12, 2009 28.37 29.10 27.83 29.07 2,939,272 +0.92(+3.26%)
Feb 11, 2009 28.09 28.25 27.72 28.15 2,843,713 +0.33(+1.17%)
Feb 10, 2009 28.35 28.69 27.65 27.83 2,910,573 -0.63(-2.23%)
Feb 09, 2009 29.38 29.45 28.10 28.46 2,311,888 -0.92(-3.14%)
Feb 06, 2009 29.44 29.52 29.17 29.38 2,466,981 +0.01(+0.04%)
Feb 05, 2009 29.52 29.62 29.09 29.37 2,234,071 -0.29(-0.98%)
Feb 04, 2009 30.47 30.67 29.40 29.66 2,349,330 -0.80(-2.62%)
Feb 03, 2009 30.10 30.60 29.72 30.46 1,691,149 +0.37(+1.23%)
Feb 02, 2009 29.40 30.34 29.36 30.09 2,251,514 +0.30(+1.02%)
Jan 30, 2009 30.02 30.08 29.44 29.79 0 +0.02(+0.07%)
Jan 29, 2009 29.36 30.22 29.22 29.77 2,006,361 +0.35(+1.19%)
Jan 28, 2009 30.06 30.13 29.27 29.42 2,657,149 -0.47(-1.57%)
Jan 27, 2009 29.53 30.00 29.31 29.89 1,684,971 +0.63(+2.14%)
Jan 26, 2009 29.26 29.52 28.97 29.26 2,308,987 +0.12(+0.41%)
Jan 23, 2009 28.24 29.21 28.05 29.14 2,629,947 +0.48(+1.68%)
Jan 22, 2009 28.44 29.02 27.96 28.66 2,391,704 +0.04(+0.14%)
Jan 21, 2009 28.48 28.67 27.91 28.62 2,112,806 +0.45(+1.59%)
Jan 20, 2009 29.29 29.49 28.09 28.17 2,526,106 -0.98(-3.37%)
Jan 16, 2009 28.88 29.29 28.70 29.15 2,121,292 +0.57(+1.98%)
Jan 15, 2009 28.71 29.05 28.19 28.59 2,316,866 -0.12(-0.41%)
Jan 14, 2009 28.50 28.73 28.03 28.71 2,077,117 -0.44(-1.52%)
Jan 13, 2009 28.64 29.40 28.64 29.15 2,189,641 +0.44(+1.54%)
Jan 12, 2009 28.31 28.75 28.20 28.71 1,847,471 +0.45(+1.59%)
Jan 09, 2009 28.38 28.58 27.53 28.26 2,276,141 -0.24(-0.86%)
Jan 08, 2009 28.31 28.75 28.20 28.50 1,290,323 +0.05(+0.16%)
Jan 07, 2009 28.52 28.77 28.26 28.45 1,309,723 -0.42(-1.44%)
Jan 06, 2009 28.97 29.26 28.43 28.87 1,939,970 -0.05(-0.18%)
Jan 05, 2009 28.76 29.06 28.65 28.92 1,849,124 +0.24(+0.83%)
Jan 02, 2009 28.37 28.76 28.17 28.69 0 +0.08(+0.28%)
Jan 01, 2009 28.61 29.02 28.47 28.61 0 +0.00(+0.00%)
Dec 31, 2008 28.61 29.02 28.47 28.61 1,922,997 +0.10(+0.35%)
Dec 30, 2008 28.04 28.62 28.02 28.51 2,100,540 +0.52(+1.86%)
Dec 29, 2008 27.91 28.09 27.25 27.99 1,828,233 -0.01(-0.02%)
Dec 26, 2008 27.74 28.04 27.63 27.99 598,090 +0.27(+0.98%)
Dec 24, 2008 27.12 27.75 27.06 27.72 869,443 +0.44(+1.62%)
Dec 23, 2008 27.50 27.97 27.05 27.28 1,250,660 +0.18(+0.66%)
Dec 22, 2008 27.48 27.54 26.74 27.10 1,552,435 -0.45(-1.63%)
Dec 19, 2008 27.84 28.26 27.45 27.55 2,095,198 -0.11(-0.38%)
Dec 18, 2008 27.01 27.87 27.01 27.66 3,268,908 +0.70(+2.59%)
Dec 17, 2008 27.18 27.34 26.86 26.96 2,165,661 -0.22(-0.83%)
Dec 16, 2008 26.87 27.31 26.52 27.18 2,793,556 +0.38(+1.40%)
Dec 15, 2008 26.94 28.39 26.30 26.81 2,077,107 -0.40(-1.46%)
Dec 12, 2008 26.43 27.22 26.26 27.20 1,716,673 +0.26(+0.98%)
Dec 11, 2008 27.05 27.79 26.75 26.94 2,744,526 -0.34(-1.23%)
Dec 10, 2008 27.29 27.68 26.95 27.27 2,545,211 -0.02(-0.07%)
Dec 09, 2008 27.95 28.12 26.98 27.29 3,491,892 -0.81(-2.89%)
Dec 08, 2008 28.47 28.61 27.97 28.10 2,672,617 +0.36(+1.28%)
Dec 05, 2008 27.40 27.75 26.88 27.75 3,360,966 +0.45(+1.64%)
Dec 04, 2008 27.58 27.91 26.92 27.30 1,989,929 -0.16(-0.60%)
Dec 03, 2008 27.05 27.97 26.79 27.46 3,377,894 -0.18(-0.67%)
Dec 02, 2008 27.74 28.04 27.02 27.65 2,533,753 +0.26(+0.96%)
Dec 01, 2008 29.76 29.76 27.32 27.39 2,806,009 -2.55(-8.51%)
Nov 28, 2008 30.18 30.35 29.37 29.93 1,568,484 +0.64(+2.18%)
Nov 26, 2008 28.17 29.42 27.88 29.29 2,625,798 +0.53(+1.83%)
Nov 25, 2008 29.03 29.23 27.83 28.76 3,922,709 -0.04(-0.14%)
Nov 24, 2008 29.06 29.25 28.18 28.80 3,751,006 -0.26(-0.89%)
Nov 21, 2008 26.13 29.29 25.89 29.06 9,073,538 +3.83(+15.16%)
Nov 20, 2008 26.05 26.59 25.10 25.23 5,308,256 -0.76(-2.92%)
Nov 19, 2008 26.66 27.04 25.99 25.99 7,970,512 +0.15(+0.59%)
Nov 18, 2008 25.65 25.87 25.31 25.84 5,181,123 +0.11(+0.41%)
Nov 17, 2008 25.56 26.08 24.56 25.74 4,791,990 +0.22(+0.85%)
Nov 14, 2008 25.41 26.32 24.54 25.52 5,686,336 -0.18(-0.69%)
Nov 13, 2008 25.77 26.17 24.58 25.70 6,350,673 -0.02(-0.08%)
Nov 12, 2008 26.55 26.66 25.68 25.71 4,997,815 -1.11(-4.15%)
Nov 11, 2008 27.34 27.36 26.37 26.83 7,332,868 -0.41(-1.49%)
Nov 10, 2008 27.61 27.65 26.86 27.23 4,710,593 +0.31(+1.14%)
Nov 07, 2008 26.77 27.05 26.36 26.93 6,817,935 +0.72(+2.75%)
Nov 06, 2008 26.34 26.99 26.01 26.21 31,799,116 -1.28(-4.64%)
Nov 05, 2008 29.08 29.31 27.45 27.48 29,482,650 -1.73(-5.94%)
Nov 04, 2008 29.99 30.03 28.65 29.22 5,022,046 -0.35(-1.17%)
Nov 03, 2008 29.35 29.99 28.68 29.56 4,095,690 +0.41(+1.39%)
Oct 31, 2008 29.99 30.16 28.88 29.16 4,662,817 +0.71(+2.48%)
Oct 30, 2008 29.50 29.77 27.15 28.45 4,214,824 -0.67(-2.29%)
Oct 29, 2008 28.99 29.29 28.17 29.12 3,154,608 +0.00(+0.00%)
Oct 28, 2008 29.33 29.44 28.05 29.12 1,841,573 +0.65(+2.30%)
Oct 27, 2008 28.83 28.92 28.13 28.46 1,272,236 -0.80(-2.75%)
Oct 24, 2008 28.21 29.99 27.85 29.27 2,260,762 -0.79(-2.63%)
Oct 23, 2008 29.85 30.52 28.54 30.06 2,004,920 +0.26(+0.88%)
Oct 22, 2008 29.60 30.16 29.07 29.80 1,842,428 -0.28(-0.94%)
Oct 21, 2008 30.38 30.67 29.80 30.08 1,427,653 -0.20(-0.67%)
Oct 20, 2008 30.52 30.88 29.97 30.28 911,207 -0.24(-0.77%)
Oct 17, 2008 29.70 31.18 29.70 30.52 730,122 +0.31(+1.02%)
Oct 16, 2008 29.04 30.45 28.25 30.21 1,277,096 +1.01(+3.47%)
Oct 15, 2008 29.52 29.53 28.72 29.20 759,234 -0.68(-2.28%)
Oct 14, 2008 31.16 31.28 29.65 29.88 781,706 -0.46(-1.51%)
Oct 13, 2008 29.06 30.37 28.14 30.33 1,161,523 +2.95(+10.78%)
Oct 10, 2008 27.32 28.60 26.23 27.38 1,980,304 -1.03(-3.64%)
Oct 09, 2008 29.08 29.95 28.16 28.42 1,399,551 -1.22(-4.13%)
Oct 08, 2008 30.92 30.92 29.16 29.64 2,171,335 -1.84(-5.84%)
Oct 07, 2008 31.18 31.78 30.97 31.48 1,129,244 +0.60(+1.95%)
Oct 06, 2008 31.43 31.77 29.87 30.88 785,560 -1.07(-3.34%)
Oct 03, 2008 33.63 33.63 31.94 31.94 0 -1.49(-4.46%)
Oct 02, 2008 33.63 33.80 32.89 33.44 1,416,331 -0.23(-0.68%)
Oct 01, 2008 32.85 33.74 32.85 33.67 1,057,526 +0.50(+1.50%)
Sep 30, 2008 33.39 33.63 32.11 33.17 2,488,359 +0.18(+0.54%)
Sep 29, 2008 33.89 34.29 32.72 32.99 932,655 -0.79(-2.34%)
Sep 26, 2008 33.17 33.87 32.98 33.78 0 -2.72(-7.46%)
Sep 25, 2008 35.41 36.59 35.40 36.50 1,712,433 +1.14(+3.22%)
Sep 24, 2008 35.44 35.51 34.73 35.37 701,685 +0.03(+0.09%)
Sep 23, 2008 35.90 35.99 35.03 35.33 890,120 -0.18(-0.50%)
Sep 22, 2008 35.09 35.80 35.09 35.51 664,961 +0.31(+0.89%)
Sep 19, 2008 34.35 35.50 33.41 35.20 0 +1.88(+5.66%)
Sep 18, 2008 33.33 33.78 32.54 33.31 982,266 -0.02(-0.06%)
Sep 17, 2008 34.55 34.63 33.28 33.33 813,685 -0.97(-2.82%)
Sep 16, 2008 34.32 34.32 33.20 34.30 1,388,093 +0.73(+2.16%)
Sep 15, 2008 33.95 34.37 33.02 33.57 543,884 -0.67(-1.97%)
Sep 12, 2008 34.04 34.44 34.02 34.25 617,977 -0.34(-0.98%)
Sep 11, 2008 34.40 34.80 34.12 34.59 605,752 +0.16(+0.48%)
Sep 10, 2008 34.60 34.79 33.86 34.42 815,924 -0.13(-0.38%)
Sep 09, 2008 35.48 35.79 34.50 34.55 945,485 -1.03(-2.89%)
Sep 08, 2008 35.66 36.26 35.51 35.58 827,217 +0.09(+0.24%)
Sep 05, 2008 35.15 35.77 35.01 35.50 0 +0.41(+1.16%)
Sep 04, 2008 35.31 35.44 34.88 35.09 637,715 -0.35(-1.00%)
Sep 03, 2008 35.34 35.69 35.14 35.44 544,705 +0.09(+0.24%)
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.