J.M. Smucker Company (NY: SJM )

120.48 +0.77 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 30.81 31.09 30.70 31.09 397,466 +0.16(+0.51%)
May 29, 2008 30.83 31.18 30.83 30.93 260,756 +0.04(+0.11%)
May 28, 2008 31.06 31.08 30.82 30.89 193,138 -0.02(-0.08%)
May 27, 2008 30.51 30.96 30.51 30.92 209,752 +0.53(+1.74%)
May 26, 2008 30.74 30.88 30.38 30.39 0 +0.00(+0.00%)
May 23, 2008 30.74 30.88 30.38 30.39 196,019 -0.50(-1.62%)
May 22, 2008 30.40 30.93 30.36 30.89 212,921 +0.42(+1.39%)
May 21, 2008 30.62 30.93 30.41 30.46 325,433 -0.16(-0.52%)
May 20, 2008 30.50 30.75 30.45 30.62 284,995 +0.08(+0.25%)
May 19, 2008 30.52 30.60 30.28 30.55 356,478 +0.11(+0.35%)
May 16, 2008 30.69 30.69 30.32 30.44 275,779 -0.14(-0.44%)
May 15, 2008 30.36 30.62 30.16 30.58 304,241 +0.18(+0.58%)
May 14, 2008 30.26 30.60 30.26 30.40 248,520 +0.08(+0.27%)
May 13, 2008 30.36 30.36 30.16 30.32 201,655 -0.06(-0.19%)
May 12, 2008 29.99 30.40 29.83 30.38 248,255 +0.45(+1.52%)
May 09, 2008 29.53 30.02 29.43 29.92 207,935 +0.21(+0.71%)
May 08, 2008 29.44 29.84 29.18 29.71 463,786 +0.39(+1.33%)
May 07, 2008 29.49 29.53 29.26 29.32 156,160 -0.08(-0.29%)
May 06, 2008 29.23 29.44 28.95 29.40 166,923 +0.02(+0.06%)
May 05, 2008 29.56 29.62 29.23 29.39 240,695 -0.31(-1.03%)
May 02, 2008 29.85 29.85 29.46 29.69 287,486 -0.08(-0.28%)
May 01, 2008 29.37 29.82 29.21 29.77 202,000 +0.40(+1.36%)
Apr 30, 2008 29.61 29.84 29.33 29.37 227,969 +0.04(+0.12%)
Apr 29, 2008 29.19 29.47 29.17 29.34 205,053 +0.15(+0.52%)
Apr 28, 2008 28.97 29.42 28.97 29.19 193,608 +0.02(+0.06%)
Apr 25, 2008 29.20 29.32 28.83 29.17 175,338 -0.04(-0.14%)
Apr 24, 2008 28.92 29.26 28.72 29.21 207,947 +0.35(+1.20%)
Apr 23, 2008 28.94 29.03 28.81 28.86 189,981 -0.05(-0.16%)
Apr 22, 2008 29.43 29.53 28.83 28.91 250,041 -0.63(-2.13%)
Apr 21, 2008 29.63 29.63 29.28 29.54 150,514 -0.26(-0.89%)
Apr 18, 2008 29.90 29.95 29.44 29.80 273,235 +0.28(+0.94%)
Apr 17, 2008 29.52 29.57 29.37 29.53 215,033 -0.05(-0.16%)
Apr 16, 2008 29.29 30.07 29.07 29.57 366,218 +0.55(+1.91%)
Apr 15, 2008 28.70 29.04 28.63 29.02 312,531 +0.42(+1.48%)
Apr 14, 2008 28.37 28.65 28.37 28.60 255,241 +0.16(+0.58%)
Apr 11, 2008 28.99 29.08 28.40 28.43 363,462 -0.81(-2.76%)
Apr 10, 2008 29.73 29.73 29.08 29.24 524,389 -0.57(-1.90%)
Apr 09, 2008 30.12 30.15 29.80 29.80 176,666 -0.26(-0.86%)
Apr 08, 2008 30.02 30.15 29.84 30.06 194,602 -0.15(-0.51%)
Apr 07, 2008 30.25 30.49 30.12 30.22 234,337 +0.08(+0.27%)
Apr 04, 2008 30.24 30.32 29.93 30.13 488,430 -0.11(-0.35%)
Apr 03, 2008 30.37 30.40 30.06 30.24 361,694 +0.02(+0.06%)
Apr 02, 2008 30.44 30.66 30.20 30.22 290,204 -0.27(-0.89%)
Apr 01, 2008 29.99 30.49 29.93 30.49 435,324 +0.69(+2.31%)
Mar 31, 2008 29.96 29.97 29.63 29.80 491,938 -0.11(-0.37%)
Mar 28, 2008 30.06 30.16 29.85 29.92 289,186 +0.05(+0.16%)
Mar 27, 2008 29.68 30.08 29.60 29.87 432,845 +0.10(+0.34%)
Mar 26, 2008 30.19 30.19 29.63 29.77 357,279 -0.49(-1.63%)
Mar 25, 2008 30.14 30.47 30.14 30.26 373,921 +0.23(+0.76%)
Mar 24, 2008 30.00 30.23 29.85 30.03 560,032 +0.02(+0.08%)
Mar 21, 2008 29.61 30.14 29.57 30.01 785,370 +0.00(+0.00%)
Mar 20, 2008 29.61 30.14 29.57 30.01 785,370 +0.29(+0.99%)
Mar 19, 2008 30.23 30.48 29.72 29.72 465,448 -0.31(-1.04%)
Mar 18, 2008 29.90 30.03 29.51 30.03 499,240 +0.59(+2.00%)
Mar 17, 2008 29.36 30.04 29.32 29.44 549,397 -0.49(-1.65%)
Mar 14, 2008 30.24 30.45 29.77 29.93 652,918 -0.12(-0.39%)
Mar 13, 2008 29.62 30.16 29.62 30.05 744,785 +0.12(+0.41%)
Mar 12, 2008 29.90 30.39 29.87 29.93 852,577 +0.12(+0.40%)
Mar 11, 2008 30.27 30.27 29.64 29.81 884,793 +0.16(+0.56%)
Mar 10, 2008 29.20 29.90 29.11 29.64 726,276 +0.53(+1.82%)
Mar 07, 2008 29.15 29.47 29.06 29.11 643,954 -0.23(-0.78%)
Mar 06, 2008 30.30 30.30 29.32 29.34 851,680 -1.08(-3.56%)
Mar 05, 2008 30.56 30.71 30.16 30.43 829,486 +0.16(+0.54%)
Mar 04, 2008 30.68 30.97 30.17 30.26 1,031,241 -0.51(-1.66%)
Mar 03, 2008 30.03 30.85 29.88 30.78 885,749 +0.63(+2.09%)
Feb 29, 2008 30.27 30.66 30.00 30.15 584,824 -0.38(-1.25%)
Feb 28, 2008 30.32 30.64 30.29 30.53 405,166 -0.01(-0.02%)
Feb 27, 2008 30.21 30.89 30.17 30.53 459,335 +0.02(+0.06%)
Feb 26, 2008 30.45 30.77 30.39 30.52 458,897 +0.02(+0.08%)
Feb 25, 2008 29.77 30.52 29.77 30.49 456,744 +0.75(+2.53%)
Feb 22, 2008 29.73 29.82 29.47 29.74 380,204 +0.15(+0.50%)
Feb 21, 2008 29.57 29.97 29.54 29.59 634,419 +0.14(+0.46%)
Feb 20, 2008 28.70 29.65 28.70 29.46 768,389 +0.53(+1.83%)
Feb 19, 2008 29.85 29.85 28.78 28.93 634,689 -0.67(-2.27%)
Feb 18, 2008 28.41 29.61 28.30 29.60 0 +0.00(+0.00%)
Feb 15, 2008 28.41 29.61 28.30 29.60 785,027 +1.42(+5.04%)
Feb 14, 2008 28.75 28.75 28.18 28.18 425,178 -0.41(-1.42%)
Feb 13, 2008 28.62 28.89 28.45 28.58 286,900 +0.08(+0.29%)
Feb 12, 2008 28.67 28.70 28.33 28.50 341,518 +0.04(+0.14%)
Feb 11, 2008 28.13 28.50 27.98 28.46 413,361 +0.47(+1.66%)
Feb 08, 2008 28.34 28.38 27.91 28.00 448,513 -0.37(-1.31%)
Feb 07, 2008 27.65 28.37 27.58 28.37 406,361 +0.60(+2.16%)
Feb 06, 2008 28.42 28.53 27.66 27.77 420,279 -0.55(-1.93%)
Feb 05, 2008 27.85 28.46 27.85 28.31 425,699 +0.01(+0.04%)
Feb 04, 2008 28.64 28.71 28.23 28.30 294,631 -0.29(-1.01%)
Feb 01, 2008 27.73 28.76 27.71 28.59 615,524 +1.04(+3.78%)
Jan 31, 2008 27.21 27.77 26.96 27.55 458,571 +0.35(+1.28%)
Jan 30, 2008 27.35 27.73 27.18 27.20 244,712 -0.29(-1.05%)
Jan 29, 2008 27.40 27.53 27.20 27.49 379,670 +0.29(+1.08%)
Jan 28, 2008 26.48 27.20 26.45 27.20 330,556 +0.67(+2.53%)
Jan 25, 2008 27.04 27.04 26.50 26.52 322,298 -0.27(-1.01%)
Jan 24, 2008 26.96 27.14 26.52 26.79 581,965 -0.06(-0.24%)
Jan 23, 2008 26.29 26.98 25.79 26.86 728,653 +0.56(+2.13%)
Jan 22, 2008 25.52 26.50 25.18 26.30 556,639 -0.22(-0.84%)
Jan 21, 2008 27.28 27.28 26.41 26.52 0 +0.00(+0.00%)
Jan 18, 2008 27.28 27.28 26.41 26.52 519,617 -0.60(-2.21%)
Jan 17, 2008 27.38 27.60 27.11 27.12 387,251 -0.09(-0.35%)
Jan 16, 2008 27.03 27.59 27.03 27.22 379,850 +0.13(+0.48%)
Jan 15, 2008 27.54 27.69 26.84 27.09 702,087 -0.70(-2.52%)
Jan 14, 2008 28.45 28.45 27.71 27.79 401,516 -0.52(-1.83%)
Jan 11, 2008 28.77 28.81 28.29 28.31 291,801 -0.64(-2.22%)
Jan 10, 2008 28.57 29.02 28.56 28.95 285,110 +0.31(+1.09%)
Jan 09, 2008 28.93 29.08 28.37 28.64 451,694 -0.38(-1.30%)
Jan 08, 2008 29.20 29.44 28.97 29.01 435,750 +0.02(+0.06%)
Jan 07, 2008 28.88 29.13 28.74 29.00 355,411 +0.09(+0.31%)
Jan 04, 2008 29.16 29.18 28.77 28.91 430,629 -0.37(-1.27%)
Jan 03, 2008 30.13 30.20 29.21 29.28 573,277 -0.74(-2.47%)
Jan 02, 2008 30.23 30.23 29.83 30.02 610,466 -0.27(-0.89%)
Jan 01, 2008 30.16 30.50 30.09 30.29 0 +0.00(+0.00%)
Dec 31, 2007 30.16 30.50 30.09 30.29 728,993 +0.09(+0.29%)
Dec 28, 2007 30.09 30.39 29.77 30.20 429,982 +0.23(+0.77%)
Dec 27, 2007 30.22 30.28 29.93 29.97 351,676 -0.14(-0.47%)
Dec 26, 2007 30.38 30.39 30.05 30.12 359,996 -0.11(-0.37%)
Dec 24, 2007 29.87 30.50 29.77 30.23 341,147 +0.37(+1.24%)
Dec 21, 2007 30.13 30.18 29.72 29.86 773,867 +0.10(+0.34%)
Dec 20, 2007 29.75 29.85 29.44 29.76 483,655 +0.19(+0.64%)
Dec 19, 2007 29.39 29.79 29.39 29.57 425,755 +0.07(+0.24%)
Dec 18, 2007 29.29 29.59 28.93 29.50 445,584 +0.42(+1.44%)
Dec 17, 2007 29.41 29.49 29.04 29.08 489,340 -0.41(-1.40%)
Dec 14, 2007 29.90 30.09 29.42 29.49 458,732 -0.38(-1.26%)
Dec 13, 2007 29.11 29.88 29.00 29.87 702,530 +0.68(+2.32%)
Dec 12, 2007 30.13 30.13 29.04 29.19 639,388 -0.32(-1.08%)
Dec 11, 2007 30.24 30.38 29.44 29.51 469,693 -0.73(-2.41%)
Dec 10, 2007 30.83 30.85 29.93 30.24 538,772 -0.44(-1.44%)
Dec 07, 2007 30.33 30.69 30.30 30.68 403,637 +0.47(+1.54%)
Dec 06, 2007 29.57 30.38 29.57 30.22 594,677 +0.55(+1.85%)
Dec 05, 2007 29.51 29.87 29.38 29.67 545,607 +0.47(+1.61%)
Dec 04, 2007 28.63 29.37 28.63 29.20 483,071 +0.38(+1.31%)
Dec 03, 2007 28.87 29.10 28.53 28.82 791,313 -0.11(-0.39%)
Nov 30, 2007 29.32 29.32 28.57 28.93 711,676 -0.15(-0.51%)
Nov 29, 2007 29.51 29.51 29.03 29.08 448,640 -0.61(-2.06%)
Nov 28, 2007 29.33 29.71 29.17 29.69 350,069 +0.52(+1.80%)
Nov 27, 2007 29.56 29.67 28.89 29.17 741,399 -0.32(-1.08%)
Nov 26, 2007 29.74 29.95 29.49 29.49 353,054 -0.32(-1.07%)
Nov 23, 2007 29.84 29.95 29.62 29.80 105,113 +0.09(+0.30%)
Nov 21, 2007 29.66 29.94 29.66 29.72 274,485 -0.21(-0.69%)
Nov 20, 2007 29.62 29.97 29.44 29.92 423,548 +0.36(+1.22%)
Nov 19, 2007 30.62 30.65 29.39 29.56 554,653 -1.35(-4.36%)
Nov 16, 2007 30.98 30.98 29.90 30.91 543,187 +0.18(+0.57%)
Nov 15, 2007 31.07 31.14 30.66 30.73 228,054 -0.29(-0.93%)
Nov 14, 2007 31.40 31.48 30.91 31.02 323,997 -0.14(-0.45%)
Nov 13, 2007 31.29 31.53 30.96 31.16 452,714 +0.02(+0.06%)
Nov 12, 2007 30.48 31.62 30.48 31.15 594,342 +0.41(+1.32%)
Nov 09, 2007 30.17 31.13 30.17 30.74 435,859 +0.15(+0.50%)
Nov 08, 2007 30.01 30.79 29.99 30.59 636,447 +0.53(+1.76%)
Nov 07, 2007 29.27 30.35 29.27 30.06 566,488 +0.22(+0.75%)
Nov 06, 2007 29.60 30.05 29.33 29.83 383,773 +0.09(+0.32%)
Nov 05, 2007 29.87 29.98 29.52 29.74 327,851 -0.14(-0.47%)
Nov 02, 2007 30.39 30.39 29.74 29.88 265,073 -0.44(-1.44%)
Nov 01, 2007 31.03 31.38 30.25 30.32 501,957 -1.15(-3.65%)
Oct 31, 2007 31.49 31.68 31.08 31.46 806,936 +0.17(+0.55%)
Oct 30, 2007 31.08 31.65 31.03 31.29 372,902 +0.22(+0.70%)
Oct 29, 2007 31.42 31.42 30.83 31.08 392,260 -0.28(-0.88%)
Oct 26, 2007 31.06 31.39 30.92 31.35 391,581 +0.57(+1.84%)
Oct 25, 2007 30.60 30.89 30.51 30.79 388,524 +0.27(+0.87%)
Oct 24, 2007 30.29 30.52 30.16 30.52 365,940 +0.10(+0.33%)
Oct 23, 2007 30.27 30.42 29.95 30.42 350,147 +0.23(+0.76%)
Oct 22, 2007 30.62 30.62 29.91 30.19 569,542 -0.43(-1.40%)
Oct 19, 2007 30.90 31.06 30.62 30.62 310,751 -0.28(-0.90%)
Oct 18, 2007 30.87 31.00 30.67 30.90 214,299 -0.04(-0.13%)
Oct 17, 2007 31.36 31.49 30.68 30.94 321,959 -0.35(-1.13%)
Oct 16, 2007 31.23 31.42 30.85 31.29 385,638 +0.10(+0.32%)
Oct 15, 2007 31.49 31.63 30.87 31.19 296,487 -0.24(-0.75%)
Oct 12, 2007 31.39 31.85 31.25 31.43 321,619 +0.13(+0.41%)
Oct 11, 2007 31.71 31.82 31.18 31.30 419,260 -0.33(-1.04%)
Oct 10, 2007 32.12 32.19 31.56 31.63 276,110 -0.49(-1.54%)
Oct 09, 2007 32.07 32.17 31.89 32.12 289,355 +0.10(+0.31%)
Oct 08, 2007 32.02 32.07 31.87 32.02 148,074 +0.02(+0.07%)
Oct 05, 2007 32.00 32.09 31.84 32.00 188,998 +0.16(+0.52%)
Oct 04, 2007 32.02 32.15 31.71 31.84 232,299 -0.06(-0.20%)
Oct 03, 2007 32.05 32.08 31.65 31.90 236,884 -0.26(-0.81%)
Oct 02, 2007 31.72 32.20 31.72 32.16 328,412 +0.51(+1.62%)
Oct 01, 2007 31.45 31.68 31.45 31.65 273,393 +0.19(+0.60%)
Sep 28, 2007 31.80 31.90 31.21 31.46 263,205 -0.28(-0.89%)
Sep 27, 2007 31.68 31.94 31.60 31.74 231,620 +0.15(+0.47%)
Sep 26, 2007 31.54 31.87 31.45 31.59 343,525 +0.15(+0.47%)
Sep 25, 2007 31.48 31.85 31.40 31.45 302,940 -0.18(-0.56%)
Sep 24, 2007 32.02 32.12 31.45 31.62 251,318 -0.43(-1.34%)
Sep 21, 2007 32.14 32.30 32.04 32.05 462,392 +0.11(+0.33%)
Sep 20, 2007 32.12 32.12 31.76 31.95 422,316 -0.15(-0.46%)
Sep 19, 2007 32.40 32.47 31.92 32.09 514,353 -0.13(-0.40%)
Sep 18, 2007 31.83 32.35 31.63 32.22 351,506 +0.51(+1.62%)
Sep 17, 2007 31.58 31.78 31.30 31.71 381,902 +0.14(+0.43%)
Sep 14, 2007 31.40 31.70 31.40 31.58 292,412 -0.09(-0.30%)
Sep 13, 2007 32.03 32.28 31.66 31.67 302,431 -0.30(-0.94%)
Sep 12, 2007 32.23 32.31 31.91 31.97 292,752 -0.42(-1.29%)
Sep 11, 2007 32.67 32.67 32.05 32.39 319,412 -0.13(-0.40%)
Sep 10, 2007 32.52 32.73 32.08 32.52 391,920 +0.18(+0.56%)
Sep 07, 2007 32.03 32.49 32.01 32.34 419,599 +0.03(+0.09%)
Sep 06, 2007 32.08 32.34 32.00 32.31 322,978 +0.24(+0.75%)
Sep 05, 2007 32.05 32.44 31.92 32.07 602,315 -0.19(-0.58%)
Sep 04, 2007 32.48 32.48 32.16 32.25 438,958 -0.14(-0.44%)
Aug 31, 2007 31.92 32.61 31.55 32.40 471,731 +0.47(+1.48%)
Aug 30, 2007 31.44 32.01 31.40 31.92 461,712 +0.28(+0.87%)
Aug 29, 2007 31.74 31.74 31.39 31.65 361,864 +0.08(+0.24%)
Aug 28, 2007 32.21 32.21 31.53 31.57 476,146 -0.79(-2.44%)
Aug 27, 2007 32.91 32.93 32.23 32.36 449,826 -0.66(-2.00%)
Aug 24, 2007 32.44 33.05 32.29 33.02 359,996 +0.58(+1.78%)
Aug 23, 2007 33.02 33.01 32.09 32.44 586,013 -0.58(-1.75%)
Aug 22, 2007 32.71 33.11 32.22 33.02 581,428 +0.37(+1.12%)
Aug 21, 2007 32.74 32.92 32.48 32.65 746,653 -0.08(-0.25%)
Aug 20, 2007 33.44 33.44 32.58 32.74 735,785 -0.64(-1.92%)
Aug 17, 2007 33.57 33.86 32.31 33.38 1,450,515 +0.64(+1.94%)
Aug 16, 2007 32.15 33.04 32.08 32.74 854,482 +0.59(+1.83%)
Aug 15, 2007 32.84 33.27 32.09 32.15 478,693 -0.62(-1.90%)
Aug 14, 2007 33.05 33.34 32.77 32.78 366,449 -0.45(-1.36%)
Aug 13, 2007 33.40 33.93 33.04 33.23 723,219 -0.16(-0.49%)
Aug 10, 2007 31.18 34.20 30.55 33.40 1,369,515 +2.41(+7.77%)
Aug 09, 2007 32.80 33.10 30.95 30.99 1,159,631 -1.81(-5.51%)
Aug 08, 2007 33.94 34.21 31.88 32.80 906,784 -1.02(-3.03%)
Aug 07, 2007 33.82 34.00 33.45 33.82 797,087 +0.00(+0.00%)
Aug 06, 2007 33.14 33.84 33.08 33.82 455,090 +0.67(+2.03%)
Aug 03, 2007 33.25 33.67 33.15 33.15 408,562 -0.52(-1.56%)
Aug 02, 2007 33.21 34.06 33.01 33.67 456,788 +0.56(+1.69%)
Aug 01, 2007 32.83 33.14 32.62 33.11 467,825 +0.25(+0.75%)
Jul 31, 2007 33.57 33.73 32.87 32.87 552,221 -0.71(-2.10%)
Jul 30, 2007 33.04 33.68 32.74 33.57 713,201 +0.47(+1.41%)
Jul 27, 2007 34.01 34.01 33.11 33.11 652,748 -1.02(-3.00%)
Jul 26, 2007 33.92 34.48 33.64 34.13 1,200,215 +0.12(+0.36%)
Jul 25, 2007 34.17 34.21 33.51 34.01 820,860 -0.02(-0.07%)
Jul 24, 2007 34.27 34.49 33.91 34.03 809,653 -0.46(-1.33%)
Jul 23, 2007 34.29 34.55 33.88 34.49 907,972 +0.38(+1.10%)
Jul 20, 2007 34.55 35.03 34.10 34.11 786,898 -0.95(-2.72%)
Jul 19, 2007 34.57 35.12 34.49 35.07 758,710 +0.44(+1.26%)
Jul 18, 2007 35.08 35.10 34.50 34.63 1,076,084 -0.74(-2.10%)
Jul 17, 2007 35.66 35.95 35.24 35.37 830,369 -0.29(-0.81%)
Jul 16, 2007 35.98 36.13 35.36 35.66 1,423,345 -1.73(-4.62%)
Jul 13, 2007 37.48 37.53 37.04 37.39 664,126 +0.08(+0.22%)
Jul 12, 2007 37.10 37.39 36.98 37.31 595,353 +0.24(+0.65%)
Jul 11, 2007 36.49 37.06 36.49 37.06 553,240 +0.51(+1.40%)
Jul 10, 2007 36.81 37.01 36.46 36.55 654,277 -0.31(-0.83%)
Jul 09, 2007 37.30 37.49 36.62 36.86 487,863 -0.44(-1.17%)
Jul 06, 2007 37.29 37.37 37.13 37.29 557,145 +0.05(+0.13%)
Jul 05, 2007 37.42 37.78 37.11 37.25 799,634 -0.22(-0.60%)
Jul 03, 2007 37.48 37.69 37.34 37.47 396,845 +0.02(+0.05%)
Jul 02, 2007 37.38 37.77 37.25 37.45 537,278 -0.04(-0.09%)
Jun 29, 2007 37.09 37.88 37.01 37.49 1,335,214 +0.41(+1.11%)
Jun 28, 2007 37.10 37.10 36.78 37.08 538,636 -0.02(-0.06%)
Jun 27, 2007 36.04 37.15 36.04 37.10 1,016,820 +0.92(+2.56%)
Jun 26, 2007 35.98 36.31 35.84 36.18 1,234,686 +0.05(+0.13%)
Jun 25, 2007 35.92 36.48 35.75 36.13 1,241,139 -0.32(-0.89%)
Jun 22, 2007 35.98 36.68 35.98 36.45 1,220,083 +0.71(+1.99%)
Jun 21, 2007 34.36 35.95 34.75 35.74 2,116,509 +2.29(+6.85%)
Jun 20, 2007 33.80 34.38 33.45 33.45 529,297 -0.27(-0.79%)
Jun 19, 2007 33.62 33.80 33.47 33.71 438,788 +0.02(+0.07%)
Jun 18, 2007 34.16 34.16 33.66 33.69 493,467 -0.35(-1.04%)
Jun 15, 2007 34.36 34.60 34.04 34.04 357,279 -0.14(-0.41%)
Jun 14, 2007 34.14 34.40 34.04 34.19 192,564 +0.09(+0.26%)
Jun 13, 2007 33.92 34.16 33.80 34.10 271,186 +0.27(+0.78%)
Jun 12, 2007 34.10 34.17 33.81 33.83 191,375 -0.38(-1.10%)
Jun 11, 2007 33.67 34.24 33.64 34.21 271,525 +0.52(+1.56%)
Jun 08, 2007 33.46 33.73 33.43 33.68 309,563 +0.24(+0.70%)
Jun 07, 2007 34.16 34.21 33.45 33.45 399,052 -0.80(-2.32%)
Jun 06, 2007 34.36 34.46 34.13 34.24 364,921 -0.18(-0.51%)
Jun 05, 2007 34.74 34.74 34.26 34.42 238,752 -0.41(-1.18%)
Jun 04, 2007 34.70 34.93 34.34 34.83 329,261 +0.12(+0.34%)
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.