Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
J.M. Smucker Company
(NY:
SJM
)
119.30
-1.18 (-0.98%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 19, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2018
78.75
78.90
76.68
78.28
1,269,458
-0.35(-0.45%)
Dec 28, 2018
79.22
80.20
77.83
78.63
1,417,436
-0.40(-0.51%)
Dec 27, 2018
79.01
79.03
76.46
79.03
1,522,957
-0.33(-0.41%)
Dec 26, 2018
78.16
79.37
77.48
79.36
2,826,093
+1.36(+1.74%)
Dec 24, 2018
80.68
80.68
77.23
78.00
1,160,296
-2.46(-3.06%)
Dec 21, 2018
79.99
82.93
79.44
80.46
3,536,066
+0.57(+0.71%)
Dec 20, 2018
80.92
81.64
78.69
79.89
1,723,656
-1.24(-1.53%)
Dec 19, 2018
83.04
83.64
80.72
81.13
1,222,876
-0.37(-0.45%)
Dec 18, 2018
82.95
83.26
81.18
81.50
1,558,291
-1.39(-1.68%)
Dec 17, 2018
85.07
85.64
82.20
82.89
1,464,463
-2.44(-2.86%)
Dec 14, 2018
86.54
87.23
85.09
85.33
1,341,237
-1.56(-1.79%)
Dec 13, 2018
85.29
87.63
85.14
86.89
1,818,259
+1.75(+2.06%)
Dec 12, 2018
85.03
85.98
84.39
85.14
1,427,925
+0.67(+0.79%)
Dec 11, 2018
83.40
85.57
82.92
84.47
1,265,653
+1.44(+1.73%)
Dec 10, 2018
82.24
83.46
81.48
83.03
1,743,272
+0.83(+1.01%)
Dec 07, 2018
84.47
84.78
81.57
82.20
1,693,327
-2.23(-2.64%)
Dec 06, 2018
85.91
86.17
82.92
84.42
2,519,206
-1.18(-1.38%)
Dec 04, 2018
86.82
88.83
85.29
85.60
2,182,766
-0.85(-0.99%)
Dec 03, 2018
87.45
87.55
85.96
86.46
1,824,540
-1.05(-1.20%)
Nov 30, 2018
86.61
87.73
86.30
87.50
2,450,416
+0.90(+1.03%)
Nov 29, 2018
84.56
87.43
84.47
86.61
3,085,013
+1.81(+2.13%)
Nov 28, 2018
86.91
89.31
84.27
84.80
5,823,726
-6.61(-7.24%)
Nov 27, 2018
91.40
91.71
90.22
91.41
2,084,759
+0.14(+0.16%)
Nov 26, 2018
92.31
93.36
90.70
91.27
1,945,211
-1.42(-1.54%)
Nov 23, 2018
92.19
92.93
91.74
92.70
361,286
+0.60(+0.65%)
Nov 21, 2018
92.09
92.09
92.09
0
-1.92(-2.04%)
Nov 20, 2018
94.12
96.36
93.40
94.01
1,425,082
+0.36(+0.38%)
Nov 19, 2018
94.59
95.38
93.31
93.65
1,003,663
-1.01(-1.07%)
Nov 16, 2018
94.67
95.43
94.00
94.66
936,358
+0.10(+0.11%)
Nov 15, 2018
94.29
95.35
93.58
94.56
1,447,638
-0.13(-0.13%)
Nov 14, 2018
94.67
95.15
94.12
94.69
2,267,525
+0.09(+0.10%)
Nov 13, 2018
94.70
95.94
93.57
94.60
1,598,342
-0.31(-0.32%)
Nov 12, 2018
93.58
95.45
93.56
94.90
1,836,989
+1.10(+1.17%)
Nov 09, 2018
92.18
94.11
91.82
93.81
1,267,447
+1.63(+1.77%)
Nov 08, 2018
92.15
92.72
91.61
92.18
1,551,665
+0.11(+0.12%)
Nov 07, 2018
91.71
92.23
90.30
92.07
1,833,608
+0.72(+0.79%)
Nov 06, 2018
89.65
91.53
89.33
91.35
977,991
+1.61(+1.80%)
Nov 05, 2018
87.88
90.11
87.88
89.74
1,623,683
+1.90(+2.17%)
Nov 02, 2018
92.25
92.74
86.81
87.83
3,298,878
-3.37(-3.69%)
Nov 01, 2018
90.08
92.17
90.07
91.20
1,321,932
+1.18(+1.31%)
Oct 31, 2018
90.57
91.13
87.68
90.02
2,537,950
-1.06(-1.17%)
Oct 30, 2018
89.98
91.75
89.79
91.08
2,362,248
+1.57(+1.75%)
Oct 29, 2018
88.09
90.17
88.09
89.51
1,019,584
+1.95(+2.23%)
Oct 26, 2018
88.35
89.05
86.94
87.56
1,420,870
-0.97(-1.10%)
Oct 25, 2018
89.11
89.39
87.63
88.53
1,401,290
-0.61(-0.68%)
Oct 24, 2018
87.99
90.22
87.69
89.14
1,360,452
+1.16(+1.32%)
Oct 23, 2018
86.48
88.43
86.14
87.97
1,249,907
+0.96(+1.10%)
Oct 22, 2018
87.45
88.03
86.39
87.02
730,678
-0.22(-0.26%)
Oct 19, 2018
86.20
87.59
86.19
87.24
1,018,121
+1.73(+2.02%)
Oct 18, 2018
86.27
86.55
85.21
85.51
1,025,879
-0.75(-0.87%)
Oct 17, 2018
87.42
87.79
85.91
86.26
853,287
-1.32(-1.51%)
Oct 16, 2018
86.15
87.81
85.88
87.58
740,342
+1.21(+1.40%)
Oct 15, 2018
85.61
86.90
85.39
86.37
697,951
+0.64(+0.75%)
Oct 12, 2018
84.96
86.25
84.72
85.73
871,799
+0.82(+0.97%)
Oct 11, 2018
86.43
87.03
84.28
84.91
1,446,172
-1.14(-1.32%)
Oct 10, 2018
84.87
87.36
84.82
86.05
1,892,320
+1.30(+1.54%)
Oct 09, 2018
86.76
87.18
84.57
84.74
1,427,639
-2.02(-2.33%)
Oct 08, 2018
85.34
87.47
85.34
86.76
1,285,412
+1.20(+1.41%)
Oct 05, 2018
84.68
87.05
84.43
85.56
1,572,126
+1.05(+1.24%)
Oct 04, 2018
84.42
85.48
83.86
84.51
1,660,712
+0.05(+0.06%)
Oct 03, 2018
86.07
86.72
84.23
84.46
1,262,313
-1.28(-1.49%)
Oct 02, 2018
85.46
86.49
85.04
85.74
884,238
+0.55(+0.64%)
Oct 01, 2018
85.60
86.21
84.81
85.19
958,246
-0.08(-0.10%)
Sep 28, 2018
84.92
85.60
84.48
85.27
1,322,318
+0.20(+0.23%)
Sep 27, 2018
86.84
86.97
84.87
85.07
1,526,873
-2.73(-3.11%)
Sep 26, 2018
88.26
89.53
87.75
87.81
1,321,802
-2.25(-2.50%)
Sep 25, 2018
90.46
90.54
89.54
90.06
912,774
-0.27(-0.30%)
Sep 24, 2018
91.43
91.90
90.17
90.33
758,212
-1.21(-1.33%)
Sep 21, 2018
91.22
91.79
90.89
91.55
1,235,319
+0.42(+0.47%)
Sep 20, 2018
90.74
91.75
90.23
91.12
1,109,690
+0.40(+0.44%)
Sep 19, 2018
92.11
92.67
90.56
90.72
793,097
-1.08(-1.18%)
Sep 18, 2018
92.44
92.44
90.17
91.81
1,376,459
-0.98(-1.06%)
Sep 17, 2018
92.31
92.92
91.64
92.79
807,577
+0.47(+0.51%)
Sep 14, 2018
92.04
92.37
91.07
92.31
617,419
+0.12(+0.14%)
Sep 13, 2018
91.66
92.28
90.29
92.19
686,942
+0.61(+0.66%)
Sep 12, 2018
90.58
91.69
89.82
91.58
966,634
+0.84(+0.92%)
Sep 11, 2018
91.51
91.56
90.28
90.74
801,192
-0.81(-0.89%)
Sep 10, 2018
91.49
92.42
91.07
91.56
1,160,477
+0.53(+0.58%)
Sep 07, 2018
90.91
91.46
90.02
91.02
1,201,506
-0.20(-0.22%)
Sep 06, 2018
89.07
91.60
88.94
91.22
1,874,022
+2.18(+2.45%)
Sep 05, 2018
85.87
89.20
85.87
89.05
1,690,319
+2.88(+3.34%)
Sep 04, 2018
85.91
86.81
85.35
86.17
1,318,939
+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
1,328,502
-0.57(-0.67%)
Aug 29, 2018
86.90
87.03
85.96
86.15
1,108,453
-0.49(-0.57%)
Aug 28, 2018
87.70
87.77
86.48
86.64
1,576,578
-1.31(-1.49%)
Aug 27, 2018
87.82
88.66
87.35
87.95
1,097,989
+0.65(+0.74%)
Aug 24, 2018
87.04
87.72
86.34
87.30
1,413,770
+0.50(+0.57%)
Aug 23, 2018
87.26
87.44
85.67
86.80
2,529,944
-0.79(-0.90%)
Aug 22, 2018
89.70
89.91
87.27
87.59
3,394,105
-2.33(-2.59%)
Aug 21, 2018
93.81
97.07
89.18
89.92
5,296,977
-6.37(-6.62%)
Aug 20, 2018
95.07
97.69
95.07
96.29
2,273,721
+1.06(+1.12%)
Aug 17, 2018
93.00
95.96
92.93
95.23
1,762,610
+2.08(+2.23%)
Aug 16, 2018
93.60
94.17
92.76
93.15
1,495,586
+0.29(+0.31%)
Aug 15, 2018
91.87
93.22
91.33
92.86
1,244,111
+0.95(+1.03%)
Aug 14, 2018
91.61
92.98
91.61
91.91
803,330
+0.28(+0.31%)
Aug 13, 2018
91.18
91.82
90.72
91.63
864,128
+0.22(+0.24%)
Aug 10, 2018
90.96
91.53
90.58
91.41
973,730
+0.11(+0.12%)
Aug 09, 2018
92.63
92.82
90.68
91.30
1,293,052
-1.00(-1.08%)
Aug 08, 2018
93.05
93.22
92.22
92.30
806,736
-0.74(-0.80%)
Aug 07, 2018
94.49
94.53
92.78
93.04
1,895,509
-1.37(-1.45%)
Aug 06, 2018
95.63
96.43
94.04
94.41
1,377,865
-1.46(-1.52%)
Aug 03, 2018
93.46
100.03
93.20
95.87
4,194,644
+3.23(+3.49%)
Aug 02, 2018
90.22
92.83
89.92
92.64
1,173,187
+2.41(+2.67%)
Aug 01, 2018
91.96
92.75
90.10
90.23
1,497,893
-1.42(-1.55%)
Jul 31, 2018
91.85
92.70
90.91
91.65
1,569,206
+0.07(+0.07%)
Jul 30, 2018
90.18
91.66
89.78
91.58
848,565
+0.84(+0.93%)
Jul 27, 2018
90.91
91.71
90.48
90.74
951,421
-0.11(-0.12%)
Jul 26, 2018
90.91
92.57
90.22
90.85
1,074,588
+1.34(+1.50%)
Jul 25, 2018
89.80
88.17
89.50
1,176,198
+0.75(+0.85%)
Jul 24, 2018
89.09
89.33
87.69
88.75
1,200,622
-0.90(-1.00%)
Jul 23, 2018
90.30
90.53
88.87
89.65
842,526
-0.63(-0.70%)
Jul 20, 2018
90.56
90.98
89.60
90.29
974,871
-0.08(-0.09%)
Jul 19, 2018
89.69
91.26
89.20
90.37
966,472
+0.46(+0.51%)
Jul 18, 2018
91.51
91.66
89.45
89.91
1,207,175
-1.63(-1.78%)
Jul 17, 2018
89.42
91.72
89.42
91.54
823,891
+2.13(+2.38%)
Jul 16, 2018
91.57
91.57
89.08
89.41
1,004,898
-2.19(-2.39%)
Jul 13, 2018
90.15
91.66
90.15
91.60
934,247
+1.10(+1.21%)
Jul 12, 2018
91.30
91.68
90.16
90.50
890,042
-0.10(-0.11%)
Jul 11, 2018
90.13
91.22
89.61
90.60
1,042,516
+0.59(+0.65%)
Jul 10, 2018
91.09
91.09
88.72
90.02
2,098,408
-1.46(-1.60%)
Jul 09, 2018
92.29
92.94
91.09
91.47
1,401,550
-0.68(-0.74%)
Jul 06, 2018
91.49
92.80
91.00
92.16
1,134,276
+0.91(+0.99%)
Jul 05, 2018
89.20
91.51
88.96
91.25
1,848,350
+2.76(+3.12%)
Jul 03, 2018
88.49
88.49
88.49
0
+1.76(+2.03%)
Jul 02, 2018
88.44
88.76
86.30
86.73
1,160,236
-1.91(-2.16%)
Jun 29, 2018
89.88
89.88
88.37
88.65
1,214,712
-1.29(-1.44%)
Jun 28, 2018
90.34
90.84
89.25
89.94
1,772,865
-0.82(-0.90%)
Jun 27, 2018
89.87
92.42
89.56
90.76
2,587,310
+0.76(+0.84%)
Jun 26, 2018
89.63
93.29
88.29
90.00
4,254,711
+0.73(+0.82%)
Jun 25, 2018
88.08
89.45
88.08
89.26
1,390,922
+2.08(+2.38%)
Jun 22, 2018
87.14
87.89
86.65
87.19
1,427,194
+0.26(+0.30%)
Jun 21, 2018
87.42
87.85
86.67
86.92
974,682
-0.80(-0.91%)
Jun 20, 2018
86.52
87.97
86.29
87.72
1,436,449
+1.52(+1.76%)
Jun 19, 2018
85.90
87.00
85.87
86.20
2,111,073
+0.27(+0.32%)
Jun 18, 2018
86.97
87.39
85.23
85.93
1,598,036
-1.27(-1.46%)
Jun 15, 2018
87.33
85.57
87.20
3,351,566
+1.63(+1.91%)
Jun 14, 2018
85.67
86.16
85.15
85.57
1,817,242
-0.07(-0.08%)
Jun 13, 2018
87.62
88.14
85.21
85.64
2,253,886
-1.71(-1.95%)
Jun 12, 2018
87.77
87.85
86.44
87.34
2,083,058
-0.22(-0.25%)
Jun 11, 2018
84.68
88.19
84.47
87.57
3,848,527
+3.01(+3.56%)
Jun 08, 2018
82.99
85.13
82.44
84.56
2,937,552
+1.42(+1.71%)
Jun 07, 2018
81.67
84.90
79.28
83.14
8,197,782
-4.72(-5.37%)
Jun 06, 2018
87.89
86.05
87.85
2,917,293
+0.35(+0.40%)
Jun 05, 2018
87.27
88.34
86.72
87.51
2,328,051
-0.78(-0.88%)
Jun 04, 2018
87.48
89.15
87.48
88.28
2,238,045
+0.69(+0.79%)
Jun 01, 2018
88.92
89.81
87.31
87.59
2,411,892
-1.07(-1.21%)
May 31, 2018
89.42
89.68
87.78
88.66
1,895,963
-0.90(-1.00%)
May 30, 2018
89.76
89.97
87.89
89.56
2,215,682
-0.07(-0.08%)
May 29, 2018
89.96
90.93
88.98
89.64
1,458,179
-0.87(-0.97%)
May 25, 2018
90.51
90.51
90.51
0
-0.08(-0.09%)
May 24, 2018
91.14
91.63
89.45
90.59
1,189,412
-0.31(-0.34%)
May 23, 2018
90.40
91.31
89.98
90.91
1,037,757
+0.67(+0.74%)
May 22, 2018
89.49
90.65
89.22
90.24
1,128,941
+0.92(+1.03%)
May 21, 2018
89.22
90.08
88.92
89.31
1,087,385
+0.29(+0.32%)
May 18, 2018
90.96
90.96
88.35
89.03
2,095,734
-2.79(-3.04%)
May 17, 2018
92.37
92.51
91.34
91.81
912,240
-0.59(-0.64%)
May 16, 2018
91.57
92.48
91.23
92.41
848,280
+0.87(+0.95%)
May 15, 2018
91.47
91.87
89.69
91.54
1,429,783
-0.49(-0.53%)
May 14, 2018
93.19
93.19
91.56
92.03
961,518
-1.19(-1.27%)
May 11, 2018
94.20
95.08
92.92
93.22
745,446
-0.94(-1.00%)
May 10, 2018
93.64
94.87
93.53
94.16
1,597,486
+0.95(+1.02%)
May 09, 2018
92.88
93.83
92.19
93.21
933,705
+0.77(+0.83%)
May 08, 2018
91.98
92.60
91.41
92.44
1,485,162
+0.16(+0.18%)
May 07, 2018
92.81
93.72
92.03
92.27
891,922
-0.54(-0.58%)
May 04, 2018
91.18
93.70
90.78
92.81
1,266,231
+1.56(+1.71%)
May 03, 2018
92.56
93.14
90.45
91.26
2,215,603
-1.98(-2.13%)
May 02, 2018
93.83
94.95
92.60
93.24
1,169,537
-0.97(-1.03%)
May 01, 2018
93.49
94.57
92.81
94.21
1,092,497
+0.76(+0.82%)
Apr 30, 2018
95.66
95.72
93.14
93.44
1,399,887
-1.72(-1.81%)
Apr 27, 2018
94.89
95.84
94.36
95.16
719,372
+0.67(+0.71%)
Apr 26, 2018
94.96
94.96
93.38
94.49
900,153
-0.15(-0.16%)
Apr 25, 2018
93.23
94.75
92.90
94.64
974,536
+0.81(+0.86%)
Apr 24, 2018
94.13
94.24
92.72
93.83
1,223,733
-0.02(-0.02%)
Apr 23, 2018
94.13
94.28
93.22
93.85
1,535,751
-0.29(-0.30%)
Apr 20, 2018
95.90
96.56
92.69
94.13
2,075,922
-1.74(-1.81%)
Apr 19, 2018
98.02
98.08
95.22
95.87
2,065,149
-2.57(-2.61%)
Apr 18, 2018
99.07
99.29
98.03
98.44
973,475
-0.30(-0.31%)
Apr 17, 2018
99.17
99.51
98.34
98.74
925,655
-0.33(-0.33%)
Apr 16, 2018
99.10
100.02
97.07
99.07
1,337,227
-1.56(-1.55%)
Apr 13, 2018
101.13
101.13
100.04
100.63
650,998
+0.17(+0.17%)
Apr 12, 2018
101.57
101.66
100.10
100.46
1,006,257
-0.79(-0.78%)
Apr 11, 2018
101.50
102.17
101.23
101.25
670,318
-0.64(-0.63%)
Apr 10, 2018
103.22
103.25
101.78
101.89
1,003,875
-0.59(-0.58%)
Apr 09, 2018
101.79
103.91
101.13
102.48
840,766
+0.96(+0.94%)
Apr 06, 2018
101.53
103.61
100.64
101.52
1,782,601
-0.05(-0.05%)
Apr 05, 2018
101.89
102.81
100.31
101.57
1,816,201
+0.25(+0.24%)
Apr 04, 2018
98.88
102.79
98.44
101.32
1,783,357
+1.62(+1.63%)
Apr 03, 2018
98.49
100.34
97.43
99.70
769,257
+1.60(+1.63%)
Apr 02, 2018
101.36
101.57
97.19
98.11
1,303,745
-3.47(-3.42%)
Mar 29, 2018
101.58
101.58
101.58
0
+0.58(+0.58%)
Mar 28, 2018
100.47
102.08
100.27
101.00
1,204,811
+0.73(+0.73%)
Mar 27, 2018
100.23
101.03
99.74
100.27
1,880,446
+0.58(+0.58%)
Mar 26, 2018
97.87
99.85
97.74
99.69
1,356,836
+2.41(+2.48%)
Mar 23, 2018
97.46
99.48
97.10
97.28
1,764,683
+0.39(+0.41%)
Mar 22, 2018
98.24
99.42
96.79
96.88
1,371,372
-1.54(-1.56%)
Mar 21, 2018
101.66
102.39
97.74
98.42
2,668,401
-4.32(-4.20%)
Mar 20, 2018
103.92
104.10
102.33
102.74
968,289
-0.70(-0.68%)
Mar 19, 2018
103.04
104.79
102.80
103.45
900,556
+0.37(+0.36%)
Mar 16, 2018
102.68
104.53
102.62
103.08
1,607,032
+0.81(+0.79%)
Mar 15, 2018
107.18
107.73
102.12
102.27
1,666,330
-4.91(-4.59%)
Mar 14, 2018
108.12
109.25
107.03
107.18
1,223,132
-0.56(-0.52%)
Mar 13, 2018
107.29
107.90
106.17
107.74
1,129,155
+1.00(+0.94%)
Mar 12, 2018
106.31
107.64
106.14
106.74
987,251
+0.32(+0.30%)
Mar 09, 2018
106.48
106.86
105.73
106.42
752,070
+0.20(+0.19%)
Mar 08, 2018
105.72
106.24
104.73
106.21
1,141,303
+0.78(+0.74%)
Mar 07, 2018
105.96
105.44
989,604
-0.79(-0.74%)
Mar 06, 2018
106.48
106.71
104.80
106.22
1,464,273
-0.28(-0.26%)
Mar 05, 2018
104.83
106.77
102.26
106.50
1,197,938
+1.29(+1.22%)
Mar 02, 2018
103.50
105.67
103.50
105.22
1,073,502
+1.27(+1.22%)
Mar 01, 2018
103.25
105.37
102.94
103.94
1,114,274
+0.49(+0.47%)
Feb 28, 2018
104.32
105.03
103.26
103.45
1,354,904
-0.28(-0.27%)
Feb 27, 2018
104.08
106.67
103.73
103.73
1,689,905
-0.31(-0.30%)
Feb 26, 2018
101.84
104.07
101.38
104.04
1,208,144
+2.02(+1.98%)
Feb 23, 2018
100.98
102.04
99.42
102.02
1,767,382
+1.40(+1.39%)
Feb 22, 2018
99.09
100.77
98.84
100.62
1,310,087
+1.65(+1.67%)
Feb 21, 2018
101.75
102.58
98.87
98.97
908,425
-2.50(-2.46%)
Feb 20, 2018
101.84
101.84
100.09
101.46
1,163,923
-0.48(-0.47%)
Feb 16, 2018
101.95
101.95
101.95
0
+1.48(+1.48%)
Feb 15, 2018
99.59
101.18
97.80
100.46
1,702,614
+1.34(+1.36%)
Feb 14, 2018
97.35
99.20
95.93
99.12
1,324,311
+1.08(+1.10%)
Feb 13, 2018
97.25
98.38
96.12
98.04
1,077,507
+0.24(+0.24%)
Feb 12, 2018
98.27
98.86
97.00
97.80
1,090,304
-0.10(-0.10%)
Feb 09, 2018
97.93
98.74
95.66
97.90
1,151,008
+0.94(+0.97%)
Feb 08, 2018
97.91
98.79
96.95
96.96
1,447,056
-0.56(-0.57%)
Feb 07, 2018
97.06
98.62
96.91
97.52
1,648,473
-0.07(-0.08%)
Feb 06, 2018
93.51
98.03
93.04
97.59
1,567,543
+1.72(+1.79%)
Feb 05, 2018
96.83
98.38
95.62
95.87
930,029
-1.88(-1.92%)
Feb 02, 2018
101.93
102.14
97.56
97.75
1,820,737
-4.81(-4.69%)
Feb 01, 2018
102.92
102.92
101.71
102.56
1,396,238
-0.70(-0.68%)
Jan 31, 2018
103.89
104.13
102.77
103.26
5,587,233
-0.46(-0.45%)
Jan 30, 2018
104.77
105.66
103.34
103.72
1,191,293
-1.59(-1.51%)
Jan 29, 2018
105.85
107.21
105.14
105.32
1,158,195
-1.33(-1.25%)
Jan 26, 2018
105.42
106.71
105.13
106.65
1,031,452
+1.23(+1.17%)
Jan 25, 2018
104.15
108.04
104.11
105.42
2,569,655
+2.12(+2.06%)
Jan 24, 2018
104.36
104.67
102.56
103.30
1,332,318
-0.89(-0.86%)
Jan 23, 2018
103.33
104.60
102.90
104.20
1,002,632
+0.54(+0.52%)
Jan 22, 2018
103.32
104.03
103.06
103.66
699,982
-0.12(-0.12%)
Jan 19, 2018
102.62
103.89
102.28
103.78
992,129
+1.51(+1.47%)
Jan 18, 2018
102.15
102.71
101.34
102.28
1,043,750
-0.13(-0.13%)
Jan 17, 2018
101.33
103.33
101.33
102.41
827,226
+1.49(+1.48%)
Jan 16, 2018
100.94
101.48
100.61
100.92
866,233
+0.47(+0.47%)
Jan 12, 2018
100.44
100.44
100.44
0
+0.23(+0.23%)
Jan 11, 2018
101.29
101.44
99.99
100.22
809,822
-0.82(-0.81%)
Jan 10, 2018
100.73
101.04
1,664,108
-2.14(-2.07%)
Jan 09, 2018
102.96
103.72
102.67
103.18
1,614,681
+0.08(+0.08%)
Jan 08, 2018
102.23
103.14
101.77
103.10
1,285,025
+0.93(+0.91%)
Jan 05, 2018
101.49
102.23
100.82
102.17
814,964
+0.94(+0.93%)
Jan 04, 2018
100.77
101.61
100.38
101.23
967,333
+0.80(+0.80%)
Jan 03, 2018
100.70
100.88
99.86
100.42
1,623,364
-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
.