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 (%)
Mar 31, 2015 89.23 89.81 88.27 88.34 924,043 -1.07(-1.20%)
Mar 30, 2015 88.89 89.48 87.81 89.41 1,147,417 +0.86(+0.97%)
Mar 27, 2015 87.31 88.75 87.20 88.56 955,297 +1.17(+1.34%)
Mar 26, 2015 87.56 88.03 86.89 87.39 879,936 -0.12(-0.14%)
Mar 25, 2015 86.69 88.52 85.99 87.51 1,510,833 +1.54(+1.79%)
Mar 24, 2015 87.00 87.75 85.88 85.97 737,133 -0.59(-0.68%)
Mar 23, 2015 86.95 87.21 86.46 86.56 578,325 -0.24(-0.28%)
Mar 20, 2015 86.11 87.12 85.93 86.80 1,171,620 +1.31(+1.53%)
Mar 19, 2015 85.56 85.77 85.01 85.50 641,084 -0.47(-0.54%)
Mar 18, 2015 84.31 86.21 83.41 85.96 1,193,767 +1.54(+1.83%)
Mar 17, 2015 84.74 85.16 84.05 84.42 574,331 -0.91(-1.06%)
Mar 16, 2015 85.24 85.98 84.86 85.33 833,085 +0.58(+0.68%)
Mar 13, 2015 85.57 85.79 84.40 84.75 1,024,587 -1.08(-1.26%)
Mar 12, 2015 84.99 86.10 84.73 85.83 834,571 +1.01(+1.19%)
Mar 11, 2015 84.53 84.92 84.02 84.82 851,443 +0.30(+0.35%)
Mar 10, 2015 85.69 85.90 84.53 84.53 943,081 -1.77(-2.05%)
Mar 09, 2015 85.88 86.50 85.63 86.30 690,093 +0.21(+0.25%)
Mar 06, 2015 87.05 87.17 85.67 86.08 788,045 -1.11(-1.28%)
Mar 05, 2015 87.60 87.60 86.79 87.20 760,183 -0.01(-0.01%)
Mar 04, 2015 87.08 87.23 86.62 87.21 635,514 +0.09(+0.11%)
Mar 03, 2015 87.73 87.75 86.55 87.11 882,600 -0.64(-0.73%)
Mar 02, 2015 88.05 88.29 87.41 87.76 746,946 -0.30(-0.34%)
Feb 27, 2015 88.08 88.43 87.53 88.05 988,114 +0.11(+0.12%)
Feb 26, 2015 87.01 88.09 86.19 87.95 1,361,960 +1.60(+1.86%)
Feb 25, 2015 86.72 86.90 86.20 86.34 743,162 -0.27(-0.32%)
Feb 24, 2015 86.19 86.88 85.53 86.62 1,017,295 +0.17(+0.19%)
Feb 23, 2015 86.31 86.75 86.05 86.45 1,237,234 -0.14(-0.17%)
Feb 20, 2015 86.50 87.02 85.68 86.60 1,921,373 -0.34(-0.39%)
Feb 19, 2015 86.99 87.35 86.15 86.93 866,956 -0.32(-0.37%)
Feb 18, 2015 86.02 87.32 86.02 87.25 663,061 +0.83(+0.96%)
Feb 17, 2015 86.47 86.89 85.99 86.42 1,538,153 -0.52(-0.60%)
Feb 13, 2015 84.84 86.94 86.94 86.94 2,284,105 +1.14(+1.33%)
Feb 12, 2015 84.69 85.86 84.37 85.79 1,169,273 +0.86(+1.02%)
Feb 11, 2015 85.83 86.32 84.65 84.93 1,377,624 -0.95(-1.11%)
Feb 10, 2015 86.03 86.19 85.25 85.89 757,281 +0.18(+0.21%)
Feb 09, 2015 85.53 86.01 85.36 85.70 843,583 -0.07(-0.08%)
Feb 06, 2015 86.02 86.13 85.40 85.77 1,111,468 -0.25(-0.29%)
Feb 05, 2015 85.03 86.08 84.77 86.02 2,023,354 +0.93(+1.10%)
Feb 04, 2015 85.79 86.89 84.65 85.09 8,147,353 +4.72(+5.87%)
Feb 03, 2015 79.46 80.39 79.46 80.37 534,597 +1.07(+1.35%)
Feb 02, 2015 78.36 79.31 77.33 79.30 524,967 +1.00(+1.28%)
Jan 30, 2015 79.27 79.27 78.19 78.30 597,627 -1.48(-1.86%)
Jan 29, 2015 79.52 79.82 78.56 79.78 759,345 +0.28(+0.35%)
Jan 28, 2015 80.43 81.00 79.41 79.49 526,078 -0.79(-0.98%)
Jan 27, 2015 80.46 80.72 79.83 80.28 477,313 -0.52(-0.64%)
Jan 26, 2015 80.64 81.06 80.54 80.80 483,472 -0.03(-0.04%)
Jan 23, 2015 81.10 81.36 80.53 80.83 529,788 -0.29(-0.36%)
Jan 22, 2015 80.78 81.25 80.22 81.12 669,713 +0.63(+0.78%)
Jan 21, 2015 79.34 81.38 78.84 80.49 1,460,734 +1.40(+1.78%)
Jan 20, 2015 77.61 79.17 77.42 79.08 980,210 +1.77(+2.29%)
Jan 16, 2015 76.93 77.42 76.44 77.32 522,775 +0.43(+0.55%)
Jan 15, 2015 76.63 77.50 76.70 76.89 929,360 +0.26(+0.34%)
Jan 14, 2015 76.11 76.74 75.89 76.63 502,834 +0.02(+0.02%)
Jan 13, 2015 76.85 77.31 75.88 76.62 710,988 +0.46(+0.60%)
Jan 12, 2015 76.75 77.00 75.79 76.16 765,646 -0.53(-0.69%)
Jan 09, 2015 77.39 77.47 76.47 76.69 559,383 -0.49(-0.64%)
Jan 08, 2015 76.99 77.32 76.38 77.19 642,276 +1.10(+1.45%)
Jan 07, 2015 74.71 76.22 74.56 76.09 643,762 +1.66(+2.23%)
Jan 06, 2015 75.15 75.35 73.84 74.42 890,282 -0.60(-0.80%)
Jan 05, 2015 75.83 75.99 74.84 75.02 630,328 -1.24(-1.63%)
Jan 02, 2015 76.77 77.18 75.87 76.27 477,885 -0.38(-0.50%)
Dec 31, 2014 77.98 76.65 76.65 76.65 506,162 -1.15(-1.48%)
Dec 30, 2014 77.99 78.55 77.77 77.80 606,088 -0.46(-0.58%)
Dec 29, 2014 78.23 78.67 78.09 78.26 497,890 -0.22(-0.28%)
Dec 26, 2014 78.66 78.96 78.44 78.48 205,457 -0.05(-0.06%)
Dec 24, 2014 78.87 78.52 78.52 78.52 229,103 -0.15(-0.19%)
Dec 23, 2014 78.64 79.01 78.30 78.67 495,447 +0.38(+0.48%)
Dec 22, 2014 78.27 78.60 77.89 78.30 524,726 +0.27(+0.35%)
Dec 19, 2014 78.22 78.55 77.54 78.02 1,165,581 +0.14(+0.18%)
Dec 18, 2014 77.05 77.90 76.56 77.89 960,200 +1.72(+2.25%)
Dec 17, 2014 74.92 76.37 74.77 76.17 603,283 +1.55(+2.07%)
Dec 16, 2014 74.46 75.73 73.88 74.62 787,532 +0.02(+0.02%)
Dec 15, 2014 75.67 75.67 74.04 74.61 1,001,332 -0.66(-0.88%)
Dec 12, 2014 76.03 76.38 75.23 75.27 731,338 -1.12(-1.47%)
Dec 11, 2014 76.28 76.67 75.90 76.39 806,761 +0.31(+0.41%)
Dec 10, 2014 76.90 76.93 76.02 76.08 712,676 -0.74(-0.96%)
Dec 09, 2014 76.82 77.29 76.39 76.82 568,398 -0.49(-0.63%)
Dec 08, 2014 77.29 78.04 76.93 77.30 525,707 +0.09(+0.12%)
Dec 05, 2014 76.87 77.38 76.78 77.21 379,333 +0.43(+0.56%)
Dec 04, 2014 77.43 77.43 76.54 76.78 447,077 -0.58(-0.76%)
Dec 03, 2014 78.22 78.22 77.26 77.36 615,957 -1.00(-1.28%)
Dec 02, 2014 78.44 78.47 77.67 78.36 1,045,382 +0.35(+0.45%)
Dec 01, 2014 77.48 78.56 77.48 78.01 905,870 +0.16(+0.20%)
Nov 28, 2014 77.07 78.17 77.04 77.86 397,588 +1.09(+1.42%)
Nov 26, 2014 76.69 76.76 76.76 76.76 804,827 -0.05(-0.06%)
Nov 25, 2014 76.38 77.33 76.34 76.81 926,421 +0.42(+0.55%)
Nov 24, 2014 77.14 77.16 76.30 76.39 921,263 -0.49(-0.64%)
Nov 21, 2014 77.37 77.54 76.70 76.88 762,421 +0.14(+0.18%)
Nov 20, 2014 76.66 77.53 76.63 76.75 780,746 -0.42(-0.54%)
Nov 19, 2014 77.19 78.31 76.17 77.16 858,107 -0.24(-0.30%)
Nov 18, 2014 77.13 77.47 76.99 77.40 795,621 +0.34(+0.44%)
Nov 17, 2014 76.12 77.13 75.93 77.06 954,634 +0.98(+1.29%)
Nov 14, 2014 75.72 76.37 75.37 76.08 697,579 +0.27(+0.36%)
Nov 13, 2014 76.03 76.16 74.92 75.81 1,685,967 -0.39(-0.51%)
Nov 12, 2014 74.93 77.24 74.53 76.19 2,837,176 -2.81(-3.55%)
Nov 11, 2014 79.21 79.49 78.67 79.00 874,998 -0.45(-0.56%)
Nov 10, 2014 78.96 79.63 78.51 79.45 529,725 +0.35(+0.45%)
Nov 07, 2014 79.33 79.51 78.54 79.09 627,297 -0.72(-0.91%)
Nov 06, 2014 79.47 79.90 79.06 79.82 795,016 +0.35(+0.44%)
Nov 05, 2014 79.28 79.77 78.92 79.47 505,660 +0.78(+0.99%)
Nov 04, 2014 78.45 79.16 78.13 78.69 437,016 +0.18(+0.23%)
Nov 03, 2014 78.29 78.85 78.16 78.51 445,153 +0.05(+0.07%)
Oct 31, 2014 78.37 78.84 78.04 78.46 863,843 +0.73(+0.94%)
Oct 30, 2014 76.78 78.03 76.65 77.73 487,782 +0.38(+0.50%)
Oct 29, 2014 78.30 78.51 76.66 77.34 671,169 -1.05(-1.34%)
Oct 28, 2014 78.06 78.39 77.75 78.39 450,161 +0.58(+0.75%)
Oct 27, 2014 77.09 77.21 77.21 77.81 495,089 +0.60(+0.78%)
Oct 24, 2014 76.78 77.27 76.47 77.21 374,147 +0.45(+0.58%)
Oct 23, 2014 77.02 77.46 76.66 76.76 381,723 +0.02(+0.02%)
Oct 22, 2014 77.33 77.70 76.69 76.75 700,252 -0.50(-0.64%)
Oct 21, 2014 76.44 77.32 76.21 77.24 786,708 +1.03(+1.35%)
Oct 20, 2014 74.46 76.32 74.46 76.22 793,965 +1.79(+2.40%)
Oct 17, 2014 74.84 74.85 73.80 74.43 656,847 +0.59(+0.80%)
Oct 16, 2014 72.74 74.17 72.74 73.84 1,408,381 +0.39(+0.53%)
Oct 15, 2014 72.78 73.86 72.12 73.45 1,109,925 -0.47(-0.63%)
Oct 14, 2014 73.85 74.57 73.63 73.92 821,483 +0.43(+0.59%)
Oct 13, 2014 73.65 74.63 73.43 73.49 604,095 -0.23(-0.31%)
Oct 10, 2014 73.98 74.88 73.71 73.71 807,425 -0.12(-0.16%)
Oct 09, 2014 74.41 74.97 73.63 73.83 765,148 -0.65(-0.87%)
Oct 08, 2014 73.44 74.52 72.97 74.48 537,787 +1.12(+1.52%)
Oct 07, 2014 74.02 74.23 73.34 73.37 669,776 -0.94(-1.27%)
Oct 06, 2014 74.85 74.85 73.56 74.31 546,774 -0.12(-0.16%)
Oct 03, 2014 73.94 74.67 73.79 74.43 694,174 +0.69(+0.93%)
Oct 02, 2014 73.94 73.99 72.99 73.74 867,188 -0.11(-0.14%)
Oct 01, 2014 74.69 74.81 73.72 73.85 894,766 -0.83(-1.11%)
Sep 30, 2014 74.46 75.04 74.42 74.68 605,499 +0.41(+0.56%)
Sep 29, 2014 73.85 74.51 73.70 74.26 716,515 -0.07(-0.09%)
Sep 26, 2014 74.16 74.53 73.75 74.33 481,604 +0.23(+0.32%)
Sep 25, 2014 75.02 75.28 74.09 74.10 686,967 -1.27(-1.68%)
Sep 24, 2014 74.56 75.49 74.37 75.37 404,318 +0.82(+1.10%)
Sep 23, 2014 74.88 74.90 74.37 74.54 753,332 -0.53(-0.70%)
Sep 22, 2014 75.45 75.52 75.06 75.07 531,466 -0.51(-0.68%)
Sep 19, 2014 76.07 76.07 75.53 75.58 989,626 -0.02(-0.03%)
Sep 18, 2014 75.52 75.76 74.90 75.61 518,656 +0.38(+0.51%)
Sep 17, 2014 75.92 75.97 75.15 75.22 682,168 -0.82(-1.08%)
Sep 16, 2014 75.06 76.13 74.98 76.04 783,805 +0.81(+1.07%)
Sep 15, 2014 75.28 75.41 74.84 75.24 625,988 +0.02(+0.03%)
Sep 12, 2014 76.25 76.29 75.14 75.21 669,296 -1.08(-1.41%)
Sep 11, 2014 76.09 76.32 75.85 76.29 738,777 +0.04(+0.05%)
Sep 10, 2014 76.29 76.48 75.79 76.26 528,292 -0.14(-0.18%)
Sep 09, 2014 76.85 76.94 76.34 76.39 514,887 -0.54(-0.70%)
Sep 08, 2014 77.16 77.41 76.82 76.93 407,437 -0.56(-0.72%)
Sep 05, 2014 76.90 77.48 76.62 77.48 349,788 +0.52(+0.68%)
Sep 04, 2014 77.17 77.51 76.75 76.96 367,230 -0.28(-0.36%)
Sep 03, 2014 77.51 77.82 77.15 77.24 413,504 -0.20(-0.26%)
Sep 02, 2014 77.41 78.00 77.06 77.45 888,485 +0.05(+0.06%)
Aug 29, 2014 77.35 77.40 77.40 77.40 347,160 +0.18(+0.23%)
Aug 28, 2014 77.13 77.28 76.89 77.22 410,502 -0.05(-0.06%)
Aug 27, 2014 77.06 77.39 77.06 77.27 667,654 -0.04(-0.05%)
Aug 26, 2014 76.99 77.40 76.79 77.30 400,552 +0.39(+0.51%)
Aug 25, 2014 76.97 77.01 76.66 76.91 517,497 +0.45(+0.58%)
Aug 22, 2014 76.79 76.79 76.24 76.47 606,307 -0.22(-0.29%)
Aug 21, 2014 77.14 77.46 76.49 76.69 935,750 -0.58(-0.75%)
Aug 20, 2014 76.57 77.75 75.77 77.27 1,054,342 -0.78(-1.00%)
Aug 19, 2014 77.80 78.10 77.39 78.04 621,509 +0.24(+0.31%)
Aug 18, 2014 78.04 78.15 77.66 77.80 638,575 +0.20(+0.25%)
Aug 15, 2014 78.07 78.48 77.17 77.61 493,448 -0.32(-0.42%)
Aug 14, 2014 77.61 78.04 77.21 77.93 644,726 +0.48(+0.61%)
Aug 13, 2014 77.20 77.46 76.80 77.45 597,667 +0.54(+0.71%)
Aug 12, 2014 77.12 77.13 76.77 76.91 591,069 -0.37(-0.48%)
Aug 11, 2014 76.59 77.55 76.47 77.28 407,348 +0.94(+1.23%)
Aug 08, 2014 75.40 76.39 75.40 76.34 603,243 +0.91(+1.20%)
Aug 07, 2014 75.94 76.15 75.00 75.43 480,330 -0.44(-0.58%)
Aug 06, 2014 74.27 76.06 74.27 75.88 537,798 +1.38(+1.85%)
Aug 05, 2014 75.38 75.48 74.30 74.50 609,147 -1.15(-1.52%)
Aug 04, 2014 75.37 75.73 75.15 75.64 606,180 +0.28(+0.38%)
Aug 01, 2014 74.59 75.52 73.94 75.36 1,137,611 +0.66(+0.88%)
Jul 31, 2014 76.55 76.55 74.63 74.70 1,112,787 -1.85(-2.42%)
Jul 30, 2014 77.50 77.62 76.42 76.55 640,867 -0.85(-1.10%)
Jul 29, 2014 77.98 78.37 77.41 77.41 466,107 -0.62(-0.80%)
Jul 28, 2014 78.45 78.55 77.69 78.03 430,546 -0.41(-0.53%)
Jul 25, 2014 78.71 78.99 78.25 78.44 315,667 -0.40(-0.50%)
Jul 24, 2014 78.69 78.96 78.37 78.84 583,631 +0.31(+0.39%)
Jul 23, 2014 79.00 79.15 78.43 78.53 319,253 -0.23(-0.30%)
Jul 22, 2014 78.99 79.05 78.61 78.76 468,117 -0.02(-0.03%)
Jul 21, 2014 79.05 79.19 78.51 78.79 277,479 -0.45(-0.57%)
Jul 18, 2014 78.84 79.33 78.51 79.24 444,322 +0.73(+0.93%)
Jul 17, 2014 79.13 79.41 78.41 78.51 462,704 -0.69(-0.87%)
Jul 16, 2014 79.63 79.78 78.94 79.20 358,849 +0.03(+0.04%)
Jul 15, 2014 79.60 79.95 79.00 79.17 690,422 -0.61(-0.77%)
Jul 14, 2014 80.04 80.31 79.50 79.78 367,759 -0.04(-0.05%)
Jul 11, 2014 79.71 79.93 79.27 79.82 316,297 +0.19(+0.24%)
Jul 10, 2014 79.67 79.90 79.21 79.63 481,974 -0.29(-0.37%)
Jul 09, 2014 79.99 80.26 79.72 79.92 455,576 -0.05(-0.06%)
Jul 08, 2014 80.33 80.69 79.84 79.96 514,623 -0.52(-0.64%)
Jul 07, 2014 80.32 80.77 80.11 80.48 551,401 -0.13(-0.17%)
Jul 03, 2014 79.99 80.62 80.62 80.62 590,636 +0.67(+0.84%)
Jul 02, 2014 79.79 80.05 79.45 79.94 714,054 -0.14(-0.17%)
Jul 01, 2014 80.08 80.53 79.96 80.08 761,304 +0.18(+0.23%)
Jun 30, 2014 79.53 80.20 79.01 79.90 662,768 +0.39(+0.49%)
Jun 27, 2014 78.88 79.51 78.64 79.51 760,390 +0.43(+0.54%)
Jun 26, 2014 79.39 79.51 78.92 79.08 875,412 -0.23(-0.29%)
Jun 25, 2014 79.07 79.55 78.88 79.31 925,492 -0.41(-0.52%)
Jun 24, 2014 79.72 79.95 79.39 79.72 626,943 -0.28(-0.35%)
Jun 23, 2014 79.84 80.03 79.51 80.00 957,166 +0.19(+0.23%)
Jun 20, 2014 80.41 80.41 79.51 79.81 1,179,350 -0.10(-0.13%)
Jun 19, 2014 80.01 80.20 79.18 79.92 854,309 -0.02(-0.03%)
Jun 18, 2014 78.96 79.96 78.88 79.94 785,739 +0.40(+0.50%)
Jun 17, 2014 78.97 79.87 78.64 79.54 908,195 +0.20(+0.26%)
Jun 16, 2014 78.52 79.38 78.44 79.34 856,615 +0.44(+0.56%)
Jun 13, 2014 78.57 78.91 77.98 78.90 790,637 +0.23(+0.30%)
Jun 12, 2014 78.46 78.85 78.16 78.67 703,142 +0.10(+0.12%)
Jun 11, 2014 78.70 79.15 78.42 78.57 772,147 -0.22(-0.29%)
Jun 10, 2014 78.87 79.01 78.48 78.79 605,213 -0.44(-0.56%)
Jun 06, 2014 78.20 79.24 78.05 79.24 873,066 +1.03(+1.32%)
Jun 05, 2014 77.18 79.03 77.11 78.20 1,242,924 +1.11(+1.44%)
Jun 04, 2014 76.99 77.35 76.74 77.09 1,267,521 -0.08(-0.11%)
Jun 03, 2014 76.81 77.18 76.56 77.17 874,806 +0.35(+0.46%)
Jun 02, 2014 76.99 77.09 76.59 76.82 718,616 -0.10(-0.13%)
May 30, 2014 76.98 77.38 76.66 76.92 1,350,641 -0.30(-0.39%)
May 29, 2014 75.77 77.29 75.77 77.22 1,446,499 +1.78(+2.37%)
May 28, 2014 75.17 75.51 74.94 75.43 750,398 +0.13(+0.18%)
May 27, 2014 74.62 75.43 74.62 75.30 699,509 +0.99(+1.33%)
May 23, 2014 74.02 74.31 74.31 74.31 334,134 +0.25(+0.34%)
May 22, 2014 74.07 74.20 73.46 74.06 344,278 -0.20(-0.27%)
May 21, 2014 73.67 74.32 73.35 74.26 741,120 +0.73(+1.00%)
May 20, 2014 73.54 73.84 73.40 73.52 711,856 -0.16(-0.21%)
May 19, 2014 73.71 73.88 73.49 73.68 535,424 -0.21(-0.28%)
May 16, 2014 73.19 73.91 73.10 73.89 611,958 +0.79(+1.08%)
May 15, 2014 73.70 73.91 72.95 73.10 645,816 -0.81(-1.10%)
May 14, 2014 75.05 75.05 73.90 73.91 718,847 -0.92(-1.23%)
May 13, 2014 74.96 74.96 74.24 74.83 604,941 -0.16(-0.21%)
May 12, 2014 74.83 75.03 74.34 74.99 843,910 +0.34(+0.46%)
May 09, 2014 73.84 74.66 73.53 74.65 724,074 +0.72(+0.97%)
May 08, 2014 73.51 74.63 73.48 73.93 951,235 +0.43(+0.59%)
May 07, 2014 72.18 73.54 72.18 73.50 1,051,538 +1.61(+2.24%)
May 06, 2014 72.34 72.47 71.83 71.89 527,210 -0.56(-0.77%)
May 05, 2014 71.96 72.46 71.59 72.45 446,905 +0.19(+0.27%)
May 02, 2014 72.52 72.55 71.97 72.26 408,891 -0.17(-0.24%)
May 01, 2014 72.15 72.47 71.47 72.43 610,837 +0.37(+0.51%)
Apr 30, 2014 72.04 72.26 71.61 72.06 777,264 -0.04(-0.05%)
Apr 29, 2014 72.76 73.00 72.05 72.10 681,194 -0.54(-0.75%)
Apr 28, 2014 71.68 72.73 71.59 72.64 782,940 +1.07(+1.50%)
Apr 25, 2014 72.20 72.32 71.43 71.57 544,394 -0.72(-1.00%)
Apr 24, 2014 71.96 72.35 71.46 72.29 821,836 +0.42(+0.59%)
Apr 23, 2014 72.18 72.38 71.82 71.87 533,111 -0.38(-0.53%)
Apr 22, 2014 72.16 72.38 71.95 72.25 591,392 +0.15(+0.21%)
Apr 21, 2014 72.11 72.20 71.58 72.10 411,913 +0.02(+0.03%)
Apr 17, 2014 71.99 72.08 72.08 72.08 575,420 -0.10(-0.13%)
Apr 16, 2014 71.56 72.23 71.20 72.17 700,597 +1.30(+1.84%)
Apr 15, 2014 71.38 71.38 70.42 70.87 647,852 -0.23(-0.33%)
Apr 14, 2014 70.87 71.42 70.41 71.10 772,541 +0.79(+1.12%)
Apr 11, 2014 70.81 71.56 70.15 70.31 1,034,880 -0.87(-1.23%)
Apr 10, 2014 72.47 72.79 71.18 71.18 721,917 -1.29(-1.78%)
Apr 09, 2014 72.49 72.58 72.10 72.47 805,407 +0.09(+0.12%)
Apr 08, 2014 72.99 73.04 71.94 72.38 997,576 -0.59(-0.81%)
Apr 07, 2014 72.64 73.46 72.64 72.97 1,195,961 +0.26(+0.36%)
Apr 04, 2014 73.09 73.31 72.58 72.71 826,382 -0.26(-0.36%)
Apr 03, 2014 72.66 73.06 72.43 72.97 628,885 +0.08(+0.11%)
Apr 02, 2014 72.41 72.97 72.02 72.89 768,392 +0.48(+0.67%)
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.