J.M. Smucker Company (NY: SJM )

120.79 +1.08 (+0.90%)
Streaming Delayed Price Updated: 2:50 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 101.10 101.10 101.10 0 -0.53(-0.52%)
Dec 28, 2017 101.62 101.69 100.74 101.63 606,504 +0.08(+0.08%)
Dec 27, 2017 101.94 102.41 101.20 101.55 585,933 -0.39(-0.38%)
Dec 26, 2017 101.80 102.55 101.74 101.94 588,959 +0.04(+0.04%)
Dec 22, 2017 101.36 102.47 101.14 101.90 849,808 +1.07(+1.06%)
Dec 21, 2017 100.79 101.41 100.35 100.84 1,179,129 +0.40(+0.40%)
Dec 20, 2017 98.87 100.67 98.06 100.44 1,380,975 +1.59(+1.61%)
Dec 19, 2017 98.47 100.25 98.31 98.85 1,625,170 +0.70(+0.71%)
Dec 18, 2017 97.69 98.65 97.29 98.15 1,140,169 +0.95(+0.98%)
Dec 15, 2017 96.78 97.79 96.51 97.20 1,596,487 +0.75(+0.78%)
Dec 14, 2017 95.77 96.82 95.57 96.45 1,231,507 +0.30(+0.31%)
Dec 13, 2017 95.97 96.73 95.69 96.15 711,015 +0.16(+0.17%)
Dec 12, 2017 95.99 96.64 95.47 95.99 1,159,946 +0.56(+0.59%)
Dec 11, 2017 96.08 96.70 95.04 95.42 1,288,323 -1.10(-1.14%)
Dec 08, 2017 96.52 96.78 95.64 96.52 876,816 +0.11(+0.12%)
Dec 07, 2017 96.41 96.99 95.95 96.41 881,222 -0.36(-0.37%)
Dec 06, 2017 95.90 97.12 95.50 96.77 914,490 +1.18(+1.23%)
Dec 05, 2017 97.21 97.60 95.41 95.59 1,705,336 -1.57(-1.62%)
Dec 04, 2017 94.50 97.27 94.20 97.16 1,777,841 +3.08(+3.27%)
Dec 01, 2017 94.89 94.89 93.03 94.08 1,419,131 -0.86(-0.91%)
Nov 30, 2017 95.94 97.43 94.28 94.94 1,678,529 -0.81(-0.84%)
Nov 29, 2017 93.45 97.10 93.45 95.75 1,853,401 +2.22(+2.38%)
Nov 28, 2017 92.11 93.57 91.53 93.53 1,040,290 +1.37(+1.48%)
Nov 27, 2017 90.93 92.19 90.73 92.16 870,114 +1.53(+1.69%)
Nov 24, 2017 92.15 92.18 90.48 90.63 731,724 -1.08(-1.18%)
Nov 22, 2017 92.19 92.19 91.30 91.71 853,227 -0.68(-0.74%)
Nov 21, 2017 92.77 93.12 92.00 92.40 1,349,434 -0.38(-0.41%)
Nov 20, 2017 93.24 94.15 92.49 92.78 1,811,366 -0.15(-0.16%)
Nov 17, 2017 94.40 95.32 92.15 92.93 1,742,713 -2.00(-2.11%)
Nov 16, 2017 90.50 95.46 89.21 94.93 5,167,263 +8.25(+9.52%)
Nov 15, 2017 88.04 88.21 86.43 86.68 2,595,275 -1.37(-1.55%)
Nov 14, 2017 86.50 88.39 86.12 88.04 1,624,883 +1.38(+1.60%)
Nov 13, 2017 85.65 87.35 84.86 86.66 1,861,999 +1.93(+2.28%)
Nov 10, 2017 83.19 85.22 83.19 84.73 1,107,308 +1.24(+1.48%)
Nov 09, 2017 83.14 83.78 82.53 83.49 1,584,396 +0.00(+0.00%)
Nov 08, 2017 82.33 83.74 81.98 83.49 1,817,476 +1.30(+1.58%)
Nov 07, 2017 80.68 82.23 80.41 82.19 1,739,008 +1.44(+1.78%)
Nov 06, 2017 82.54 82.57 80.66 80.76 1,374,767 -1.80(-2.18%)
Nov 03, 2017 83.35 83.89 82.40 82.56 1,007,498 -0.73(-0.88%)
Nov 02, 2017 84.90 84.90 82.77 83.29 1,384,349 -1.69(-1.99%)
Nov 01, 2017 85.50 85.56 84.77 84.98 877,818 -0.67(-0.78%)
Oct 31, 2017 83.51 85.71 83.27 85.65 2,164,312 +3.34(+4.06%)
Oct 30, 2017 83.27 83.61 82.23 82.31 2,127,935 -1.45(-1.74%)
Oct 27, 2017 84.07 84.07 82.86 83.76 1,139,100 -0.35(-0.41%)
Oct 26, 2017 83.99 84.41 83.13 84.11 1,186,043 +0.17(+0.20%)
Oct 25, 2017 84.08 84.22 82.63 83.94 1,461,406 -0.40(-0.47%)
Oct 24, 2017 84.80 85.01 83.90 84.33 879,249 -0.30(-0.35%)
Oct 23, 2017 84.27 84.74 83.77 84.63 909,852 +0.46(+0.55%)
Oct 20, 2017 84.26 84.35 83.34 84.17 1,018,788 +0.18(+0.21%)
Oct 19, 2017 83.98 84.50 83.07 83.99 1,179,727 -0.11(-0.13%)
Oct 18, 2017 84.57 84.57 83.78 84.11 934,397 -0.41(-0.49%)
Oct 17, 2017 85.21 85.58 83.70 84.52 1,450,686 -1.06(-1.24%)
Oct 16, 2017 84.89 85.80 84.89 85.58 1,482,686 +0.69(+0.81%)
Oct 13, 2017 85.99 85.99 84.67 84.89 1,599,044 -0.73(-0.85%)
Oct 12, 2017 84.10 86.02 84.10 85.62 1,587,551 +1.41(+1.67%)
Oct 11, 2017 83.83 84.52 83.77 84.21 1,484,412 +0.47(+0.56%)
Oct 10, 2017 83.39 84.04 82.97 83.74 1,771,350 +0.64(+0.77%)
Oct 09, 2017 84.30 84.54 83.02 83.11 1,962,054 -1.08(-1.29%)
Oct 06, 2017 85.29 85.29 83.99 84.19 1,547,960 -1.10(-1.29%)
Oct 05, 2017 84.96 85.75 84.64 85.29 1,187,488 +0.47(+0.55%)
Oct 04, 2017 84.24 85.24 84.01 84.82 1,214,325 +0.59(+0.70%)
Oct 03, 2017 85.00 85.05 84.13 84.23 1,205,581 -0.35(-0.41%)
Oct 02, 2017 84.78 85.03 84.16 84.58 1,432,073 -0.17(-0.20%)
Sep 29, 2017 85.13 85.87 84.49 84.75 1,289,873 -0.15(-0.18%)
Sep 28, 2017 86.30 86.81 84.51 84.90 1,430,165 -1.36(-1.57%)
Sep 27, 2017 85.73 86.39 84.22 86.26 1,850,461 +0.58(+0.68%)
Sep 26, 2017 85.19 86.09 84.38 85.67 1,855,073 +0.41(+0.48%)
Sep 25, 2017 84.40 85.53 84.05 85.26 1,702,011 +0.79(+0.94%)
Sep 22, 2017 85.83 85.87 84.15 84.47 1,309,467 -1.07(-1.26%)
Sep 21, 2017 86.11 86.52 85.41 85.55 906,421 -0.59(-0.68%)
Sep 20, 2017 87.87 87.87 85.69 86.13 1,695,908 -2.31(-2.61%)
Sep 19, 2017 89.56 89.56 88.40 88.44 1,363,985 -1.25(-1.40%)
Sep 18, 2017 88.84 89.76 88.53 89.70 1,388,788 +0.68(+0.76%)
Sep 15, 2017 87.66 89.03 87.60 89.02 2,766,840 +1.40(+1.59%)
Sep 14, 2017 86.76 87.66 86.16 87.62 1,693,987 +1.16(+1.35%)
Sep 13, 2017 87.01 87.31 86.30 86.46 935,984 -0.57(-0.65%)
Sep 12, 2017 86.63 87.42 86.50 87.02 1,498,683 +0.53(+0.61%)
Sep 11, 2017 86.73 87.37 86.21 86.50 1,548,117 -0.03(-0.04%)
Sep 08, 2017 85.61 86.78 85.23 86.53 1,328,619 +0.90(+1.06%)
Sep 07, 2017 85.68 86.03 84.72 85.63 1,605,239 -0.15(-0.18%)
Sep 06, 2017 85.84 85.91 84.97 85.78 1,560,421 +0.11(+0.12%)
Sep 05, 2017 84.67 85.76 84.37 85.67 1,463,908 +1.00(+1.18%)
Sep 01, 2017 84.80 85.17 84.37 84.67 1,293,717 +0.06(+0.08%)
Aug 31, 2017 84.29 84.81 84.00 84.61 1,849,432 +0.42(+0.50%)
Aug 30, 2017 84.62 84.89 83.60 84.19 2,194,583 -0.37(-0.44%)
Aug 29, 2017 85.21 85.39 84.47 84.56 1,693,826 -0.57(-0.66%)
Aug 28, 2017 84.88 86.05 84.12 85.13 2,338,211 +0.20(+0.24%)
Aug 25, 2017 86.86 87.14 84.83 84.92 3,022,466 -1.91(-2.20%)
Aug 24, 2017 90.86 91.34 86.36 86.83 6,627,173 -9.16(-9.54%)
Aug 23, 2017 96.38 96.67 95.38 95.99 2,962,556 -0.82(-0.84%)
Aug 22, 2017 98.30 98.43 96.27 96.80 1,639,710 -1.61(-1.63%)
Aug 21, 2017 98.23 98.60 97.82 98.41 872,588 -0.04(-0.04%)
Aug 18, 2017 98.98 99.08 98.21 98.45 898,125 -0.61(-0.62%)
Aug 17, 2017 99.26 100.01 98.92 99.07 829,248 -0.42(-0.42%)
Aug 16, 2017 99.28 99.97 98.98 99.49 675,658 +0.21(+0.21%)
Aug 15, 2017 99.38 99.61 99.02 99.28 759,499 -0.07(-0.07%)
Aug 14, 2017 98.86 99.59 98.67 99.35 790,621 +0.59(+0.60%)
Aug 11, 2017 98.60 99.38 98.14 98.76 555,654 +0.45(+0.46%)
Aug 10, 2017 98.31 98.73 97.92 98.31 997,215 -0.38(-0.38%)
Aug 09, 2017 97.93 98.96 97.73 98.69 884,730 +0.95(+0.98%)
Aug 08, 2017 98.03 98.35 97.62 97.73 740,835 -0.63(-0.64%)
Aug 07, 2017 97.48 98.48 97.33 98.36 833,147 +0.88(+0.91%)
Aug 04, 2017 97.72 97.10 97.48 928,658 +0.24(+0.25%)
Aug 03, 2017 96.72 97.85 96.72 97.24 707,633 +0.29(+0.30%)
Aug 02, 2017 96.63 97.71 95.53 96.95 1,655,836 +0.06(+0.06%)
Aug 01, 2017 98.04 98.23 96.58 96.89 1,032,845 -0.93(-0.95%)
Jul 31, 2017 98.26 98.29 97.70 97.82 969,192 -0.42(-0.42%)
Jul 28, 2017 98.44 98.54 97.85 98.24 945,753 +0.23(+0.24%)
Jul 27, 2017 97.00 98.01 96.47 98.01 804,694 +1.14(+1.18%)
Jul 26, 2017 97.33 97.46 96.68 96.87 928,238 -0.25(-0.26%)
Jul 25, 2017 96.12 97.20 95.81 97.11 1,289,140 +1.13(+1.18%)
Jul 24, 2017 95.04 96.39 94.69 95.98 1,276,602 +0.91(+0.95%)
Jul 21, 2017 94.76 95.08 94.15 95.08 1,596,757 +0.18(+0.19%)
Jul 20, 2017 93.88 95.81 93.86 94.89 2,022,250 +1.20(+1.28%)
Jul 19, 2017 93.09 93.85 92.28 93.70 1,352,429 +0.22(+0.24%)
Jul 18, 2017 95.49 95.49 93.34 93.47 1,267,624 -1.68(-1.76%)
Jul 17, 2017 94.07 95.17 93.90 95.15 1,352,328 +1.46(+1.56%)
Jul 14, 2017 93.42 93.98 93.26 93.69 1,002,032 +0.33(+0.35%)
Jul 13, 2017 92.48 93.40 92.36 93.36 1,553,352 +0.95(+1.02%)
Jul 12, 2017 92.52 93.09 92.24 92.41 1,179,954 +0.57(+0.62%)
Jul 11, 2017 92.13 92.75 91.73 91.84 1,467,476 +0.03(+0.03%)
Jul 10, 2017 92.64 92.64 91.79 91.81 920,988 -0.79(-0.85%)
Jul 07, 2017 92.73 92.85 92.16 92.60 991,347 +0.22(+0.24%)
Jul 06, 2017 93.25 93.60 92.34 92.37 1,038,727 -0.95(-1.02%)
Jul 05, 2017 94.60 94.76 93.29 93.33 1,217,508 -1.48(-1.57%)
Jul 03, 2017 95.33 95.59 94.61 94.81 629,094 -0.14(-0.15%)
Jun 30, 2017 95.02 95.49 94.30 94.96 1,066,679 +0.25(+0.26%)
Jun 29, 2017 96.38 96.40 94.51 94.71 1,687,796 -1.44(-1.49%)
Jun 28, 2017 96.78 97.35 96.03 96.14 740,971 -0.29(-0.30%)
Jun 27, 2017 97.59 97.95 96.42 96.43 1,097,836 -1.52(-1.55%)
Jun 26, 2017 97.03 98.16 96.91 97.95 820,376 +1.08(+1.11%)
Jun 23, 2017 97.28 97.73 96.64 96.87 1,428,543 -0.41(-0.42%)
Jun 22, 2017 97.68 98.06 97.02 97.28 1,066,662 -0.27(-0.28%)
Jun 21, 2017 98.41 99.00 97.32 97.56 1,052,039 -0.64(-0.65%)
Jun 20, 2017 99.51 99.60 98.17 98.20 976,864 -1.44(-1.44%)
Jun 19, 2017 100.08 100.17 98.73 99.63 872,633 -0.45(-0.45%)
Jun 16, 2017 101.72 101.72 99.23 100.08 1,764,503 -1.95(-1.91%)
Jun 15, 2017 101.91 102.17 101.34 102.03 1,077,498 -0.27(-0.26%)
Jun 14, 2017 103.31 103.85 101.93 102.30 1,708,017 -0.61(-0.59%)
Jun 13, 2017 102.64 103.07 101.53 102.91 939,221 +0.15(+0.15%)
Jun 12, 2017 102.13 103.21 101.93 102.76 1,021,659 +0.71(+0.70%)
Jun 09, 2017 102.97 103.43 101.67 102.04 1,092,014 -1.08(-1.05%)
Jun 08, 2017 107.63 102.51 103.12 2,030,136 -1.90(-1.81%)
Jun 07, 2017 104.72 105.03 103.86 105.03 1,708,498 +0.29(+0.28%)
Jun 06, 2017 104.83 105.48 104.40 104.74 1,291,338 +0.02(+0.02%)
Jun 05, 2017 104.77 104.77 104.09 104.72 872,438 -0.01(-0.01%)
Jun 02, 2017 104.93 105.36 104.10 104.73 1,019,160 +0.23(+0.22%)
Jun 01, 2017 102.80 104.51 102.14 104.50 1,010,038 +1.91(+1.86%)
May 31, 2017 102.64 103.46 102.04 102.60 1,369,672 +0.06(+0.06%)
May 30, 2017 102.39 102.70 102.15 102.53 637,747 -0.32(-0.31%)
May 26, 2017 102.80 103.16 102.68 102.85 515,801 +0.14(+0.13%)
May 25, 2017 102.35 103.21 102.35 102.72 1,056,570 +0.20(+0.20%)
May 24, 2017 102.35 102.76 101.74 102.52 687,572 +0.17(+0.16%)
May 23, 2017 102.12 103.04 101.92 102.35 593,320 +0.47(+0.46%)
May 22, 2017 101.02 102.37 100.81 101.88 648,073 +0.76(+0.75%)
May 19, 2017 101.08 101.30 100.17 101.12 1,104,706 +0.09(+0.09%)
May 18, 2017 100.70 101.57 100.04 101.03 1,404,803 +0.09(+0.09%)
May 17, 2017 100.12 101.38 99.72 100.94 833,224 +0.82(+0.82%)
May 16, 2017 100.53 100.56 99.90 100.12 656,738 -0.01(-0.01%)
May 15, 2017 100.02 100.68 100.00 100.13 925,634 +0.02(+0.02%)
May 12, 2017 100.20 100.43 99.80 100.11 561,781 -0.23(-0.23%)
May 11, 2017 100.31 100.45 99.55 100.34 990,495 -0.24(-0.24%)
May 10, 2017 100.03 100.72 99.85 100.58 916,774 +0.48(+0.48%)
May 09, 2017 100.62 101.02 99.98 100.10 1,065,109 -0.60(-0.59%)
May 08, 2017 100.51 101.38 100.04 100.70 1,009,595 +0.13(+0.13%)
May 05, 2017 100.56 101.15 100.15 100.57 871,198 +0.38(+0.38%)
May 04, 2017 99.80 101.28 99.67 100.19 1,040,813 +0.51(+0.51%)
May 03, 2017 99.44 99.91 99.39 99.68 972,236 +0.23(+0.23%)
May 02, 2017 100.44 100.79 98.98 99.45 1,206,172 -0.97(-0.97%)
May 01, 2017 101.30 101.50 100.42 100.42 949,322 -0.66(-0.65%)
Apr 28, 2017 100.70 101.14 100.32 101.08 954,532 +0.25(+0.24%)
Apr 27, 2017 101.29 101.58 100.69 100.83 823,877 -0.39(-0.39%)
Apr 26, 2017 101.24 101.61 100.73 101.22 1,168,081 -0.02(-0.02%)
Apr 25, 2017 101.57 101.60 100.87 101.25 823,068 -0.18(-0.18%)
Apr 24, 2017 101.30 102.00 101.30 101.43 1,030,381 +0.46(+0.46%)
Apr 21, 2017 101.46 101.93 100.82 100.97 1,147,210 -0.70(-0.69%)
Apr 20, 2017 101.73 102.17 101.26 101.67 976,105 -0.03(-0.03%)
Apr 19, 2017 102.07 102.32 101.38 101.70 864,159 -0.49(-0.48%)
Apr 18, 2017 103.14 101.70 102.19 1,266,378 +0.08(+0.08%)
Apr 17, 2017 101.81 102.15 101.38 102.11 1,785,366 +0.50(+0.50%)
Apr 13, 2017 102.13 102.39 101.56 101.61 614,933 -0.66(-0.64%)
Apr 12, 2017 101.88 102.46 101.35 102.26 876,342 +0.34(+0.34%)
Apr 11, 2017 101.60 101.96 101.15 101.92 1,402,519 +0.06(+0.06%)
Apr 10, 2017 102.33 102.56 101.58 101.86 1,916,856 -1.36(-1.32%)
Apr 07, 2017 103.44 103.74 103.13 103.22 913,950 -0.03(-0.03%)
Apr 06, 2017 103.79 103.99 103.11 103.25 1,223,065 -0.46(-0.45%)
Apr 05, 2017 104.34 104.76 103.63 103.71 1,207,323 -0.62(-0.60%)
Apr 04, 2017 104.80 104.89 104.04 104.34 1,334,199 -0.22(-0.21%)
Apr 03, 2017 104.61 104.85 104.21 104.56 1,453,704 +0.00(+0.00%)
Mar 31, 2017 104.90 105.18 104.53 104.56 1,083,932 -0.14(-0.14%)
Mar 30, 2017 105.70 106.00 104.59 104.70 1,162,898 -1.06(-1.00%)
Mar 29, 2017 106.09 106.47 105.76 105.76 1,254,244 -0.44(-0.41%)
Mar 28, 2017 105.84 106.51 105.53 106.20 3,246,599 +0.20(+0.19%)
Mar 27, 2017 106.03 106.28 105.48 106.00 2,191,061 -0.14(-0.13%)
Mar 24, 2017 106.52 106.64 105.80 106.14 820,616 -0.08(-0.08%)
Mar 23, 2017 106.46 106.99 105.92 106.22 1,710,019 -0.38(-0.36%)
Mar 22, 2017 107.50 107.60 106.15 106.60 1,769,753 -0.77(-0.72%)
Mar 21, 2017 108.95 109.07 106.72 107.38 2,677,264 -3.10(-2.81%)
Mar 20, 2017 110.56 110.96 110.17 110.48 997,246 -0.04(-0.04%)
Mar 17, 2017 110.98 111.19 110.47 110.52 1,644,093 -0.14(-0.12%)
Mar 16, 2017 110.64 110.87 110.16 110.65 1,906,458 -0.33(-0.30%)
Mar 15, 2017 110.88 111.71 110.59 110.99 1,524,264 +0.17(+0.16%)
Mar 14, 2017 110.92 111.07 110.37 110.81 1,156,591 -0.15(-0.14%)
Mar 13, 2017 111.27 111.35 110.57 110.96 1,444,430 -0.30(-0.27%)
Mar 10, 2017 112.02 112.03 111.03 111.27 1,550,297 -0.16(-0.14%)
Mar 09, 2017 110.84 111.64 110.69 111.43 1,855,715 +1.00(+0.90%)
Mar 08, 2017 110.83 111.12 110.43 110.43 2,571,706 -0.58(-0.52%)
Mar 07, 2017 111.67 111.95 110.92 111.01 1,230,110 -0.65(-0.59%)
Mar 06, 2017 111.52 112.12 111.22 111.67 1,084,572 -0.40(-0.36%)
Mar 03, 2017 112.35 112.65 111.78 112.06 1,388,027 -0.37(-0.33%)
Mar 02, 2017 112.28 112.89 112.10 112.43 1,001,074 +0.21(+0.18%)
Mar 01, 2017 112.69 113.30 112.03 112.22 2,308,989 -0.83(-0.73%)
Feb 28, 2017 112.50 114.43 112.15 113.05 1,612,144 +0.61(+0.55%)
Feb 27, 2017 112.61 112.94 111.64 112.44 2,218,100 -0.17(-0.16%)
Feb 24, 2017 112.62 112.70 111.61 112.61 993,825 +0.28(+0.25%)
Feb 23, 2017 112.77 113.19 112.25 112.34 1,621,901 +0.08(+0.07%)
Feb 22, 2017 112.52 113.18 112.05 112.26 1,496,297 -0.95(-0.84%)
Feb 21, 2017 108.45 114.61 107.87 113.21 4,047,202 +4.76(+4.39%)
Feb 17, 2017 108.44 108.44 108.44 0 -1.51(-1.37%)
Feb 16, 2017 110.29 110.69 109.29 109.95 3,085,271 -0.55(-0.50%)
Feb 15, 2017 109.69 110.66 109.49 110.50 1,456,355 +0.48(+0.44%)
Feb 14, 2017 110.13 110.50 109.42 110.02 1,679,918 -0.69(-0.62%)
Feb 13, 2017 110.12 110.94 109.29 110.71 1,920,100 +0.61(+0.56%)
Feb 10, 2017 109.68 110.62 109.29 110.09 619,787 +0.26(+0.23%)
Feb 09, 2017 109.43 110.23 109.36 109.84 855,089 +0.41(+0.37%)
Feb 08, 2017 110.23 110.88 109.28 109.43 1,653,362 -1.37(-1.24%)
Feb 07, 2017 109.29 111.03 109.29 110.81 1,186,086 +1.32(+1.20%)
Feb 06, 2017 110.30 110.48 109.18 109.49 1,167,312 -0.62(-0.56%)
Feb 03, 2017 109.84 110.79 108.86 110.11 1,306,388 +0.95(+0.87%)
Feb 02, 2017 107.97 109.92 107.50 109.15 2,252,555 +1.65(+1.53%)
Feb 01, 2017 107.10 108.27 106.87 107.50 2,122,739 -0.28(-0.26%)
Jan 31, 2017 106.13 107.83 106.13 107.78 2,004,836 +1.37(+1.29%)
Jan 30, 2017 107.89 107.89 105.59 106.41 1,390,996 -1.17(-1.08%)
Jan 27, 2017 107.75 108.00 106.88 107.58 1,215,524 -0.18(-0.17%)
Jan 26, 2017 107.11 107.81 106.92 107.76 1,520,489 +0.64(+0.60%)
Jan 25, 2017 106.74 107.23 106.62 107.11 1,261,995 +0.40(+0.37%)
Jan 24, 2017 105.82 106.93 105.52 106.72 1,288,641 +0.81(+0.76%)
Jan 23, 2017 105.73 106.63 105.32 105.91 1,311,491 -0.06(-0.06%)
Jan 20, 2017 105.82 106.23 105.36 105.97 1,117,351 +0.56(+0.53%)
Jan 19, 2017 105.16 105.80 104.95 105.41 1,414,226 -0.11(-0.11%)
Jan 18, 2017 105.08 105.69 104.89 105.52 1,239,925 +0.59(+0.56%)
Jan 17, 2017 103.94 104.99 103.49 104.93 1,118,869 +1.00(+0.96%)
Jan 13, 2017 103.93 103.93 103.93 0 +0.35(+0.34%)
Jan 12, 2017 103.48 104.17 103.37 103.58 1,473,511 -0.07(-0.07%)
Jan 11, 2017 102.15 104.31 102.08 103.66 2,587,622 +1.52(+1.48%)
Jan 10, 2017 101.17 102.34 100.76 102.14 1,778,875 +0.58(+0.57%)
Jan 09, 2017 102.43 102.45 101.18 101.56 809,396 -0.82(-0.80%)
Jan 06, 2017 102.32 102.77 101.70 102.38 673,798 -0.11(-0.11%)
Jan 05, 2017 101.97 102.85 101.81 102.49 833,471 +0.52(+0.51%)
Jan 04, 2017 103.33 103.33 101.82 101.97 991,844 -0.35(-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.