J.M. Smucker Company (NY: SJM )

125.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 91.68 92.58 91.14 91.97 1,609,760 +0.10(+0.11%)
Aug 28, 2015 90.81 91.92 90.28 91.87 1,564,344 +1.02(+1.12%)
Aug 27, 2015 88.82 91.61 88.60 90.85 2,790,240 +5.58(+6.54%)
Aug 26, 2015 85.09 85.56 83.62 85.28 1,937,109 +1.80(+2.15%)
Aug 25, 2015 85.96 86.66 83.40 83.48 1,818,488 -0.99(-1.17%)
Aug 24, 2015 82.96 86.56 81.49 84.47 2,676,526 -1.39(-1.62%)
Aug 21, 2015 86.75 87.08 85.75 85.86 1,231,140 -1.45(-1.66%)
Aug 20, 2015 87.03 88.24 86.73 87.32 1,184,992 -0.09(-0.11%)
Aug 19, 2015 86.43 88.21 86.19 87.41 1,880,811 +2.27(+2.67%)
Aug 18, 2015 85.17 86.04 84.87 85.14 832,851 -0.03(-0.04%)
Aug 17, 2015 85.25 85.40 83.73 85.17 595,773 -0.29(-0.34%)
Aug 14, 2015 85.10 85.74 84.71 85.46 490,726 +0.59(+0.69%)
Aug 13, 2015 85.59 85.59 84.85 84.87 465,404 -0.56(-0.66%)
Aug 12, 2015 84.18 85.44 83.21 85.43 826,760 +0.88(+1.03%)
Aug 11, 2015 85.19 85.41 84.39 84.56 1,338,634 -1.25(-1.46%)
Aug 10, 2015 85.74 86.18 85.12 85.81 768,658 +0.36(+0.43%)
Aug 07, 2015 86.23 86.65 85.24 85.44 917,740 -1.34(-1.54%)
Aug 06, 2015 88.02 88.26 86.28 86.78 1,794,719 -1.34(-1.52%)
Aug 05, 2015 87.24 88.19 86.79 88.12 807,133 +1.08(+1.24%)
Aug 04, 2015 86.80 87.42 86.61 87.04 908,401 +0.16(+0.18%)
Aug 03, 2015 86.52 86.93 86.33 86.89 569,558 +0.16(+0.19%)
Jul 31, 2015 86.23 87.03 85.84 86.72 1,570,480 +0.72(+0.84%)
Jul 30, 2015 84.87 86.11 84.43 86.00 1,092,944 +0.77(+0.90%)
Jul 29, 2015 84.60 85.82 84.16 85.23 1,185,025 +0.82(+0.98%)
Jul 28, 2015 82.56 84.41 82.12 84.41 1,208,603 +2.12(+2.58%)
Jul 27, 2015 81.68 82.31 81.38 82.29 784,886 +0.30(+0.37%)
Jul 24, 2015 82.92 83.05 81.75 81.99 771,116 -1.04(-1.25%)
Jul 23, 2015 83.35 83.75 82.82 83.03 542,501 -0.39(-0.47%)
Jul 22, 2015 83.42 84.14 83.21 83.42 617,697 +0.04(+0.05%)
Jul 21, 2015 83.98 84.17 83.29 83.38 767,482 -0.54(-0.64%)
Jul 20, 2015 84.15 84.15 83.59 83.91 547,139 -0.30(-0.36%)
Jul 17, 2015 84.59 84.59 83.52 84.22 555,264 -0.12(-0.14%)
Jul 16, 2015 84.22 84.64 84.05 84.33 509,467 +0.39(+0.46%)
Jul 15, 2015 84.35 84.67 83.16 83.94 1,418,432 -0.33(-0.40%)
Jul 14, 2015 84.45 84.47 83.64 84.28 1,016,693 -0.12(-0.15%)
Jul 13, 2015 84.19 84.90 83.97 84.40 1,160,625 +0.86(+1.03%)
Jul 10, 2015 82.62 84.28 82.51 83.54 3,727,671 -0.55(-0.66%)
Jul 09, 2015 85.17 85.36 84.07 84.09 687,726 -0.12(-0.15%)
Jul 08, 2015 84.93 85.19 84.20 84.22 983,199 -1.05(-1.23%)
Jul 07, 2015 84.08 85.55 83.58 85.26 1,174,167 +1.38(+1.65%)
Jul 06, 2015 83.87 84.39 83.38 83.88 1,774,019 -0.56(-0.66%)
Jul 02, 2015 85.04 84.44 84.44 84.44 1,104,741 -0.36(-0.42%)
Jul 01, 2015 84.50 84.97 84.18 84.80 979,370 +0.62(+0.74%)
Jun 30, 2015 84.71 84.92 84.06 84.18 1,319,423 +0.02(+0.03%)
Jun 29, 2015 85.56 85.69 84.08 84.15 1,460,343 -1.74(-2.02%)
Jun 26, 2015 86.48 86.69 85.81 85.89 2,065,704 -0.24(-0.28%)
Jun 25, 2015 86.72 86.92 86.07 86.13 877,316 -0.60(-0.69%)
Jun 24, 2015 87.63 87.94 86.26 86.73 1,062,025 -0.86(-0.98%)
Jun 23, 2015 88.26 88.26 87.52 87.59 1,061,856 -0.68(-0.77%)
Jun 22, 2015 88.33 88.75 88.11 88.27 520,305 +0.16(+0.18%)
Jun 19, 2015 87.86 88.88 87.86 88.11 2,020,901 +0.12(+0.14%)
Jun 18, 2015 87.71 88.59 87.15 87.99 804,680 +0.47(+0.53%)
Jun 17, 2015 87.10 87.73 86.72 87.52 664,892 +0.29(+0.33%)
Jun 16, 2015 86.49 87.38 86.13 87.24 635,722 +1.06(+1.23%)
Jun 15, 2015 86.08 86.49 85.68 86.18 1,140,395 -0.23(-0.27%)
Jun 12, 2015 86.41 86.77 86.24 86.41 550,073 -0.36(-0.41%)
Jun 11, 2015 86.68 87.23 86.47 86.77 745,952 +0.14(+0.16%)
Jun 10, 2015 86.73 87.17 86.10 86.63 1,025,934 -0.02(-0.03%)
Jun 09, 2015 85.81 86.87 85.64 86.65 1,314,517 +0.87(+1.01%)
Jun 08, 2015 86.14 86.95 85.61 85.78 1,929,370 -0.65(-0.75%)
Jun 05, 2015 88.14 88.31 86.09 86.44 2,618,310 -1.89(-2.14%)
Jun 04, 2015 89.82 90.51 87.79 88.32 3,965,201 -3.45(-3.76%)
Jun 03, 2015 92.19 92.19 91.46 91.77 820,205 -0.28(-0.30%)
Jun 02, 2015 91.95 92.33 91.20 92.05 759,336 +0.10(+0.11%)
Jun 01, 2015 92.15 92.35 91.65 91.95 609,524 -0.10(-0.11%)
May 29, 2015 92.85 93.07 92.00 92.05 694,172 -0.74(-0.79%)
May 28, 2015 93.39 93.41 92.51 92.79 460,223 -0.31(-0.33%)
May 27, 2015 93.18 93.58 93.00 93.10 557,063 +0.33(+0.36%)
May 26, 2015 93.49 93.63 92.66 92.77 668,046 -0.71(-0.76%)
May 22, 2015 92.63 93.48 93.48 93.48 622,044 +0.86(+0.93%)
May 21, 2015 92.94 93.08 92.54 92.62 653,572 -0.47(-0.50%)
May 20, 2015 92.50 93.49 92.43 93.08 516,758 +0.47(+0.51%)
May 19, 2015 92.21 92.67 92.00 92.61 713,203 +0.47(+0.51%)
May 18, 2015 91.76 92.50 91.71 92.14 439,438 +0.13(+0.14%)
May 15, 2015 91.90 92.08 91.50 92.01 585,382 +0.11(+0.12%)
May 14, 2015 90.98 91.93 90.86 91.90 431,997 +1.38(+1.53%)
May 13, 2015 90.05 90.96 90.05 90.52 421,127 +0.59(+0.66%)
May 12, 2015 89.41 90.22 89.37 89.93 676,045 +0.15(+0.16%)
May 11, 2015 89.44 90.32 89.31 89.78 555,175 +0.22(+0.24%)
May 08, 2015 90.04 90.66 89.51 89.57 887,354 +0.17(+0.19%)
May 07, 2015 89.68 89.84 89.17 89.40 686,670 -0.37(-0.41%)
May 06, 2015 90.08 90.30 88.99 89.77 558,446 -0.02(-0.03%)
May 05, 2015 90.88 91.22 89.18 89.79 1,035,872 -1.61(-1.77%)
May 04, 2015 90.56 91.76 90.56 91.41 750,025 +1.17(+1.29%)
May 01, 2015 89.73 90.51 89.68 90.24 484,487 +0.73(+0.81%)
Apr 30, 2015 89.58 90.35 88.97 89.51 1,128,118 -0.08(-0.09%)
Apr 29, 2015 89.71 90.20 89.28 89.59 692,781 -0.13(-0.15%)
Apr 28, 2015 91.02 91.21 89.60 89.72 1,429,531 -1.55(-1.70%)
Apr 27, 2015 90.21 91.37 89.47 91.27 1,847,477 +1.46(+1.63%)
Apr 24, 2015 90.56 90.81 89.61 89.82 760,332 -0.51(-0.56%)
Apr 23, 2015 90.66 90.88 90.14 90.32 469,718 -0.75(-0.82%)
Apr 22, 2015 90.68 91.21 90.15 91.07 579,016 +0.39(+0.43%)
Apr 21, 2015 90.41 91.05 90.22 90.69 742,502 +0.28(+0.31%)
Apr 20, 2015 90.86 91.34 90.14 90.41 899,493 -0.26(-0.29%)
Apr 17, 2015 90.98 91.12 89.95 90.67 934,599 -0.43(-0.47%)
Apr 16, 2015 91.06 91.37 90.70 91.10 502,363 -0.08(-0.08%)
Apr 15, 2015 91.12 91.62 90.66 91.18 756,873 +0.22(+0.25%)
Apr 14, 2015 90.08 91.18 89.80 90.96 613,897 +0.69(+0.76%)
Apr 13, 2015 90.66 90.66 89.96 90.27 734,515 +0.12(+0.13%)
Apr 10, 2015 89.70 90.29 89.59 90.15 570,029 +0.47(+0.53%)
Apr 09, 2015 89.34 89.78 88.83 89.68 611,873 +0.46(+0.51%)
Apr 08, 2015 89.41 89.88 88.73 89.23 826,706 -0.25(-0.28%)
Apr 07, 2015 90.52 90.73 89.37 89.48 648,192 -1.06(-1.17%)
Apr 06, 2015 89.54 90.86 89.18 90.53 840,601 +0.95(+1.06%)
Apr 02, 2015 89.05 89.58 89.58 89.58 1,570,827 +0.41(+0.46%)
Apr 01, 2015 89.31 89.33 87.98 89.17 1,109,215 -0.19(-0.22%)
Mar 31, 2015 90.26 90.85 89.29 89.37 913,462 -1.08(-1.20%)
Mar 30, 2015 89.92 90.52 88.83 90.45 1,134,278 +0.86(+0.97%)
Mar 27, 2015 88.32 89.78 88.21 89.58 944,358 +1.18(+1.34%)
Mar 26, 2015 88.57 89.05 87.90 88.40 869,860 -0.12(-0.14%)
Mar 25, 2015 87.70 89.54 86.98 88.53 1,493,533 +1.56(+1.79%)
Mar 24, 2015 88.01 88.76 86.87 86.97 728,693 -0.59(-0.68%)
Mar 23, 2015 87.95 88.22 87.46 87.56 571,703 -0.25(-0.28%)
Mar 20, 2015 87.10 88.13 86.93 87.81 1,158,205 +1.32(+1.53%)
Mar 19, 2015 86.55 86.76 85.99 86.49 633,744 -0.47(-0.54%)
Mar 18, 2015 85.29 87.21 84.38 86.96 1,180,098 +1.56(+1.83%)
Mar 17, 2015 85.72 86.15 85.03 85.40 567,755 -0.92(-1.06%)
Mar 16, 2015 86.22 86.97 85.85 86.32 823,546 +0.59(+0.68%)
Mar 13, 2015 86.56 86.79 85.37 85.73 1,012,854 -1.10(-1.26%)
Mar 12, 2015 85.98 87.10 85.71 86.83 825,014 +1.02(+1.19%)
Mar 11, 2015 85.51 85.91 84.99 85.81 841,694 +0.30(+0.35%)
Mar 10, 2015 86.68 86.90 85.51 85.51 932,283 -1.79(-2.05%)
Mar 09, 2015 86.87 87.50 86.63 87.30 682,191 +0.22(+0.25%)
Mar 06, 2015 88.05 88.18 86.66 87.08 779,021 -1.13(-1.28%)
Mar 05, 2015 88.62 88.62 87.80 88.21 751,478 -0.01(-0.01%)
Mar 04, 2015 88.09 88.24 87.62 88.22 628,237 +0.09(+0.11%)
Mar 03, 2015 88.74 88.76 87.55 88.12 872,494 -0.65(-0.73%)
Mar 02, 2015 89.07 89.31 88.42 88.77 738,393 -0.30(-0.34%)
Feb 27, 2015 89.10 89.45 88.55 89.07 976,799 +0.11(+0.12%)
Feb 26, 2015 88.02 89.11 87.19 88.97 1,346,365 +1.62(+1.86%)
Feb 25, 2015 87.72 87.91 87.20 87.34 734,652 -0.28(-0.32%)
Feb 24, 2015 87.19 87.89 86.52 87.62 1,005,647 +0.17(+0.19%)
Feb 23, 2015 87.31 87.75 87.05 87.45 1,223,067 -0.15(-0.17%)
Feb 20, 2015 87.51 88.03 86.67 87.60 1,899,372 -0.34(-0.39%)
Feb 19, 2015 88.00 88.36 87.14 87.94 857,029 -0.32(-0.37%)
Feb 18, 2015 87.02 88.33 87.02 88.26 655,469 +0.84(+0.96%)
Feb 17, 2015 87.48 87.89 86.98 87.42 1,520,540 -0.53(-0.60%)
Feb 13, 2015 85.82 87.95 87.95 87.95 2,257,951 +1.16(+1.33%)
Feb 12, 2015 85.67 86.85 85.34 86.79 1,155,884 +0.87(+1.02%)
Feb 11, 2015 86.83 87.32 85.63 85.92 1,361,849 -0.97(-1.11%)
Feb 10, 2015 87.03 87.19 86.24 86.88 748,609 +0.18(+0.21%)
Feb 09, 2015 86.52 87.00 86.35 86.70 833,923 -0.07(-0.08%)
Feb 06, 2015 87.02 87.13 86.39 86.77 1,098,741 -0.25(-0.29%)
Feb 05, 2015 86.01 87.08 85.75 87.02 2,000,185 +0.94(+1.10%)
Feb 04, 2015 86.78 87.89 85.63 86.07 8,054,061 +4.78(+5.87%)
Feb 03, 2015 80.38 81.32 80.38 81.30 528,475 +1.08(+1.35%)
Feb 02, 2015 79.26 80.23 78.23 80.22 518,956 +1.01(+1.28%)
Jan 30, 2015 80.19 80.19 79.09 79.20 590,784 -1.50(-1.86%)
Jan 29, 2015 80.44 80.75 79.47 80.70 750,650 +0.28(+0.35%)
Jan 28, 2015 81.36 81.94 80.33 80.42 520,054 -0.80(-0.98%)
Jan 27, 2015 81.39 81.66 80.75 81.21 471,847 -0.52(-0.64%)
Jan 26, 2015 81.58 82.00 81.48 81.74 477,936 -0.03(-0.04%)
Jan 23, 2015 82.04 82.30 81.46 81.77 523,722 -0.29(-0.36%)
Jan 22, 2015 81.71 82.19 81.14 82.06 662,044 +0.64(+0.78%)
Jan 21, 2015 80.25 82.32 79.76 81.42 1,444,007 +1.42(+1.78%)
Jan 20, 2015 78.51 80.09 78.32 80.00 968,986 +1.79(+2.29%)
Jan 16, 2015 77.82 78.32 77.32 78.21 516,789 +0.43(+0.55%)
Jan 15, 2015 77.52 78.40 77.59 77.78 918,718 +0.26(+0.34%)
Jan 14, 2015 76.99 77.63 76.77 77.52 497,077 +0.02(+0.02%)
Jan 13, 2015 77.74 78.20 76.76 77.51 702,847 +0.46(+0.60%)
Jan 12, 2015 77.64 77.89 76.67 77.04 756,879 -0.54(-0.69%)
Jan 09, 2015 78.29 78.37 77.35 77.58 552,978 -0.50(-0.64%)
Jan 08, 2015 77.88 78.21 77.26 78.08 634,921 +1.11(+1.45%)
Jan 07, 2015 75.58 77.11 75.42 76.97 636,390 +1.68(+2.23%)
Jan 06, 2015 76.02 76.22 74.70 75.29 880,088 -0.61(-0.80%)
Jan 05, 2015 76.71 76.87 75.71 75.89 623,110 -1.26(-1.63%)
Jan 02, 2015 77.66 78.08 76.75 77.15 472,413 -0.38(-0.50%)
Dec 31, 2014 78.89 77.54 77.54 77.54 500,366 -1.17(-1.48%)
Dec 30, 2014 78.90 79.46 78.67 78.70 599,148 -0.46(-0.58%)
Dec 29, 2014 79.13 79.59 79.00 79.16 492,189 -0.22(-0.28%)
Dec 26, 2014 79.57 79.87 79.35 79.39 203,104 -0.05(-0.06%)
Dec 24, 2014 79.79 79.43 79.43 79.43 226,480 -0.15(-0.19%)
Dec 23, 2014 79.56 79.92 79.21 79.59 489,774 +0.38(+0.48%)
Dec 22, 2014 79.18 79.51 78.80 79.20 518,718 +0.28(+0.35%)
Dec 19, 2014 79.13 79.46 78.44 78.93 1,152,234 +0.14(+0.18%)
Dec 18, 2014 77.94 78.80 77.44 78.79 949,205 +1.74(+2.25%)
Dec 17, 2014 75.79 77.25 75.63 77.05 596,375 +1.57(+2.08%)
Dec 16, 2014 75.32 76.61 74.73 75.49 778,514 +0.02(+0.02%)
Dec 15, 2014 76.55 76.55 74.90 75.47 989,866 -0.67(-0.88%)
Dec 12, 2014 76.91 77.27 76.10 76.14 722,963 -1.14(-1.47%)
Dec 11, 2014 77.17 77.56 76.78 77.28 797,523 +0.31(+0.41%)
Dec 10, 2014 77.79 77.82 76.90 76.96 704,515 -0.74(-0.96%)
Dec 09, 2014 77.71 78.19 77.28 77.71 561,890 -0.49(-0.63%)
Dec 08, 2014 78.19 78.95 77.82 78.20 519,687 +0.09(+0.12%)
Dec 05, 2014 77.76 78.27 77.67 78.10 374,989 +0.44(+0.56%)
Dec 04, 2014 78.33 78.33 77.43 77.67 441,958 -0.59(-0.76%)
Dec 03, 2014 79.13 79.13 78.15 78.26 608,904 -1.01(-1.28%)
Dec 02, 2014 79.35 79.38 78.56 79.27 1,033,412 +0.35(+0.45%)
Dec 01, 2014 78.37 79.47 78.37 78.92 895,497 +0.16(+0.20%)
Nov 28, 2014 77.97 79.08 77.94 78.76 393,035 +1.11(+1.42%)
Nov 26, 2014 77.57 77.65 77.65 77.65 795,611 -0.05(-0.06%)
Nov 25, 2014 77.27 78.23 77.23 77.70 915,813 +0.42(+0.55%)
Nov 24, 2014 78.04 78.05 77.18 77.28 910,714 -0.50(-0.64%)
Nov 21, 2014 78.27 78.43 77.59 77.77 753,691 +0.14(+0.18%)
Nov 20, 2014 77.55 78.43 77.52 77.64 771,806 -0.42(-0.54%)
Nov 19, 2014 78.08 79.22 77.05 78.06 848,282 -0.24(-0.30%)
Nov 18, 2014 78.02 78.37 77.88 78.30 786,511 +0.35(+0.44%)
Nov 17, 2014 77.01 78.02 76.81 77.95 943,703 +0.99(+1.29%)
Nov 14, 2014 76.60 77.25 76.24 76.96 689,592 +0.28(+0.36%)
Nov 13, 2014 76.91 77.04 75.79 76.68 1,666,661 -0.39(-0.51%)
Nov 12, 2014 75.80 78.14 75.39 77.08 2,804,689 -2.84(-3.55%)
Nov 11, 2014 80.13 80.41 79.58 79.92 864,979 -0.45(-0.56%)
Nov 10, 2014 79.87 80.55 79.42 80.37 523,660 +0.36(+0.45%)
Nov 07, 2014 80.24 80.44 79.45 80.01 620,115 -0.73(-0.91%)
Nov 06, 2014 80.39 80.82 79.98 80.74 785,913 +0.35(+0.44%)
Nov 05, 2014 80.20 80.69 79.83 80.39 499,870 +0.79(+0.99%)
Nov 04, 2014 79.36 80.08 79.03 79.60 432,012 +0.18(+0.23%)
Nov 03, 2014 79.20 79.76 79.07 79.42 440,055 +0.05(+0.07%)
Oct 31, 2014 79.28 79.76 78.95 79.37 853,951 +0.74(+0.94%)
Oct 30, 2014 77.67 78.93 77.54 78.63 482,197 +0.39(+0.50%)
Oct 29, 2014 79.21 79.42 77.54 78.24 663,484 -1.06(-1.34%)
Oct 28, 2014 78.96 79.30 78.65 79.30 445,006 +0.59(+0.75%)
Oct 27, 2014 77.99 78.10 78.10 78.71 489,420 +0.61(+0.78%)
Oct 24, 2014 77.67 78.16 77.35 78.10 369,863 +0.45(+0.58%)
Oct 23, 2014 77.92 78.36 77.54 77.65 377,352 +0.02(+0.02%)
Oct 22, 2014 78.22 78.60 77.57 77.63 692,233 -0.50(-0.64%)
Oct 21, 2014 77.32 78.21 77.09 78.14 777,700 +1.04(+1.35%)
Oct 20, 2014 75.32 77.21 75.32 77.10 784,874 +1.81(+2.40%)
Oct 17, 2014 75.70 75.72 74.65 75.29 649,325 +0.60(+0.80%)
Oct 16, 2014 73.58 75.03 73.58 74.70 1,392,255 +0.40(+0.53%)
Oct 15, 2014 73.63 74.71 72.96 74.30 1,097,216 -0.47(-0.63%)
Oct 14, 2014 74.70 75.44 74.48 74.77 812,077 +0.43(+0.59%)
Oct 13, 2014 74.51 75.50 74.28 74.34 597,178 -0.23(-0.31%)
Oct 10, 2014 74.83 75.75 74.57 74.57 798,179 -0.12(-0.16%)
Oct 09, 2014 75.28 75.83 74.48 74.69 756,386 -0.66(-0.87%)
Oct 08, 2014 74.29 75.38 73.82 75.35 531,629 +1.13(+1.52%)
Oct 07, 2014 74.88 75.09 74.19 74.22 662,107 -0.95(-1.27%)
Oct 06, 2014 75.72 75.72 74.41 75.17 540,514 -0.12(-0.16%)
Oct 03, 2014 74.80 75.54 74.65 75.29 686,225 +0.69(+0.93%)
Oct 02, 2014 74.80 74.85 73.83 74.60 857,259 -0.11(-0.14%)
Oct 01, 2014 75.55 75.68 74.57 74.70 884,521 -0.84(-1.11%)
Sep 30, 2014 75.32 75.91 75.28 75.54 598,566 +0.42(+0.56%)
Sep 29, 2014 74.70 75.37 74.55 75.12 708,310 -0.07(-0.09%)
Sep 26, 2014 75.02 75.39 74.60 75.19 476,089 +0.24(+0.32%)
Sep 25, 2014 75.89 76.15 74.95 74.96 679,101 -1.28(-1.68%)
Sep 24, 2014 75.42 76.36 75.23 76.24 399,688 +0.83(+1.10%)
Sep 23, 2014 75.75 75.77 75.23 75.41 744,706 -0.53(-0.70%)
Sep 22, 2014 76.32 76.39 75.93 75.94 525,380 -0.52(-0.68%)
Sep 19, 2014 76.96 76.96 76.41 76.46 978,295 -0.02(-0.03%)
Sep 18, 2014 76.39 76.63 75.76 76.48 512,717 +0.39(+0.51%)
Sep 17, 2014 76.80 76.85 76.02 76.09 674,357 -0.83(-1.08%)
Sep 16, 2014 75.93 77.01 75.85 76.92 774,830 +0.82(+1.07%)
Sep 15, 2014 76.15 76.28 75.70 76.11 618,820 +0.02(+0.03%)
Sep 12, 2014 77.13 77.18 76.01 76.09 661,632 -1.09(-1.41%)
Sep 11, 2014 76.97 77.21 76.73 77.18 730,318 +0.04(+0.05%)
Sep 10, 2014 77.17 77.37 76.67 77.14 522,243 -0.14(-0.18%)
Sep 09, 2014 77.74 77.83 77.22 77.28 508,991 -0.54(-0.70%)
Sep 08, 2014 78.05 78.31 77.71 77.82 402,772 -0.56(-0.72%)
Sep 05, 2014 77.79 78.38 77.51 78.38 345,782 +0.53(+0.68%)
Sep 04, 2014 78.06 78.41 77.64 77.86 363,025 -0.28(-0.36%)
Sep 03, 2014 78.41 78.72 78.04 78.14 408,769 -0.21(-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.