J.M. Smucker Company (NY: SJM )

120.48 +0.77 (+0.64%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 28.28 28.69 28.15 28.28 1,945,067 +0.10(+0.35%)
Dec 30, 2008 27.72 28.29 27.70 28.18 2,124,648 +0.52(+1.86%)
Dec 29, 2008 27.59 27.77 26.94 27.67 1,849,216 -0.01(-0.02%)
Dec 26, 2008 27.43 27.72 27.32 27.68 604,955 +0.27(+0.98%)
Dec 24, 2008 26.81 27.43 26.76 27.41 879,422 +0.44(+1.62%)
Dec 23, 2008 27.19 27.65 26.74 26.97 1,265,014 +0.18(+0.66%)
Dec 22, 2008 27.17 27.23 26.44 26.79 1,570,253 -0.44(-1.63%)
Dec 19, 2008 27.53 27.94 27.14 27.24 2,119,245 -0.10(-0.38%)
Dec 18, 2008 26.70 27.55 26.70 27.34 3,306,426 +0.69(+2.59%)
Dec 17, 2008 26.87 27.03 26.56 26.65 2,190,516 -0.22(-0.82%)
Dec 16, 2008 26.57 27.00 26.22 26.87 2,825,618 +0.37(+1.40%)
Dec 15, 2008 26.63 28.07 26.01 26.50 2,100,947 -0.39(-1.46%)
Dec 12, 2008 26.13 26.91 25.97 26.89 1,736,375 +0.26(+0.98%)
Dec 11, 2008 26.74 27.47 26.44 26.63 2,776,025 -0.33(-1.23%)
Dec 10, 2008 26.98 27.36 26.64 26.96 2,574,422 -0.02(-0.07%)
Dec 09, 2008 27.63 27.80 26.68 26.98 3,531,969 -0.80(-2.89%)
Dec 08, 2008 28.14 28.28 27.65 27.79 2,703,291 +0.35(+1.28%)
Dec 05, 2008 27.09 27.43 26.58 27.43 3,399,540 +0.44(+1.64%)
Dec 04, 2008 27.27 27.60 26.61 26.99 2,012,768 -0.16(-0.60%)
Dec 03, 2008 26.74 27.65 26.48 27.15 3,416,663 -0.18(-0.67%)
Dec 02, 2008 27.43 27.72 26.71 27.34 2,562,833 +0.26(+0.96%)
Dec 01, 2008 29.42 29.42 27.01 27.07 2,838,214 -2.52(-8.51%)
Nov 28, 2008 29.84 30.00 29.04 29.59 1,586,486 +0.63(+2.18%)
Nov 26, 2008 27.85 29.09 27.56 28.96 2,655,935 +0.52(+1.84%)
Nov 25, 2008 28.70 28.89 27.51 28.44 3,967,731 -0.04(-0.14%)
Nov 24, 2008 28.73 28.91 27.86 28.48 3,794,057 -0.25(-0.89%)
Nov 21, 2008 25.83 28.96 25.60 28.73 9,177,677 +3.78(+15.16%)
Nov 20, 2008 25.76 26.29 24.81 24.95 5,369,180 -0.75(-2.92%)
Nov 19, 2008 26.36 26.74 25.70 25.70 8,061,991 +0.15(+0.59%)
Nov 18, 2008 25.36 25.57 25.02 25.55 5,240,587 +0.10(+0.41%)
Nov 17, 2008 25.27 25.78 24.28 25.44 4,846,989 +0.22(+0.85%)
Nov 14, 2008 25.12 26.02 24.27 25.23 5,751,599 -0.17(-0.69%)
Nov 13, 2008 25.48 25.88 24.30 25.40 6,423,561 -0.02(-0.08%)
Nov 12, 2008 26.25 26.36 25.39 25.42 5,055,177 -1.10(-4.15%)
Nov 11, 2008 27.03 27.05 26.07 26.52 7,417,029 -0.40(-1.49%)
Nov 10, 2008 27.29 27.33 26.55 26.92 4,764,658 +0.30(+1.14%)
Nov 07, 2008 26.46 26.74 26.06 26.62 6,896,186 +0.71(+2.75%)
Nov 06, 2008 26.04 26.68 25.71 25.91 32,164,082 -1.26(-4.64%)
Nov 05, 2008 28.75 28.98 27.14 27.17 29,821,030 -1.71(-5.94%)
Nov 04, 2008 29.65 29.69 28.33 28.88 5,079,686 -0.34(-1.17%)
Nov 03, 2008 29.01 29.65 28.35 29.23 4,142,698 +0.40(+1.39%)
Oct 31, 2008 29.65 29.82 28.55 28.83 4,716,334 +0.70(+2.48%)
Oct 30, 2008 29.17 29.43 26.84 28.13 4,263,198 -0.66(-2.29%)
Oct 29, 2008 28.66 28.96 27.85 28.79 3,190,814 +0.00(+0.00%)
Oct 28, 2008 28.99 29.10 27.73 28.79 1,862,709 +0.65(+2.30%)
Oct 27, 2008 28.50 28.59 27.81 28.14 1,286,838 -0.80(-2.75%)
Oct 24, 2008 27.89 29.65 27.54 28.94 2,286,709 -0.78(-2.63%)
Oct 23, 2008 29.51 30.18 28.21 29.72 2,027,931 +0.26(+0.88%)
Oct 22, 2008 29.27 29.82 28.75 29.46 1,863,574 -0.28(-0.94%)
Oct 21, 2008 30.04 30.32 29.47 29.74 1,444,038 -0.20(-0.67%)
Oct 20, 2008 30.18 30.53 29.63 29.94 921,665 -0.23(-0.77%)
Oct 17, 2008 29.36 30.82 29.36 30.17 738,501 +0.30(+1.02%)
Oct 16, 2008 28.71 30.11 27.93 29.87 1,291,754 +1.00(+3.47%)
Oct 15, 2008 29.19 29.19 28.40 28.86 767,948 -0.67(-2.28%)
Oct 14, 2008 30.81 30.92 29.32 29.54 790,678 -0.45(-1.51%)
Oct 13, 2008 28.73 30.02 27.82 29.99 1,174,854 +2.92(+10.78%)
Oct 10, 2008 27.01 28.28 25.93 27.07 2,003,032 -1.02(-3.64%)
Oct 09, 2008 28.75 29.61 27.84 28.09 1,415,614 -1.21(-4.13%)
Oct 08, 2008 30.57 30.57 28.83 29.30 2,196,256 -1.82(-5.84%)
Oct 07, 2008 30.82 31.42 30.62 31.12 1,142,204 +0.60(+1.95%)
Oct 06, 2008 31.07 31.41 29.53 30.53 794,576 -1.05(-3.34%)
Oct 03, 2008 33.25 33.25 31.58 31.58 0 -1.47(-4.46%)
Oct 02, 2008 33.25 33.41 32.51 33.06 1,432,587 -0.23(-0.68%)
Oct 01, 2008 32.48 33.35 32.48 33.28 1,069,663 +0.49(+1.50%)
Sep 30, 2008 33.01 33.25 31.75 32.79 2,516,919 +0.17(+0.54%)
Sep 29, 2008 33.50 33.90 32.35 32.62 943,359 -0.78(-2.34%)
Sep 26, 2008 32.79 33.49 32.60 33.40 0 +0.54(+1.65%)
Sep 25, 2008 31.87 32.93 31.86 32.86 1,902,601 +1.02(+3.22%)
Sep 24, 2008 31.90 31.96 31.25 31.83 779,608 +0.03(+0.09%)
Sep 23, 2008 32.31 32.39 31.53 31.80 988,969 -0.16(-0.50%)
Sep 22, 2008 31.58 32.23 31.58 31.96 738,807 +0.28(+0.89%)
Sep 19, 2008 30.91 31.95 30.07 31.68 0 +1.70(+5.66%)
Sep 18, 2008 30.00 30.40 29.29 29.98 1,091,349 -0.02(-0.06%)
Sep 17, 2008 31.10 31.17 29.95 30.00 904,047 -0.87(-2.82%)
Sep 16, 2008 30.89 30.89 29.88 30.87 1,542,243 +0.65(+2.16%)
Sep 15, 2008 30.55 30.94 29.72 30.22 604,283 -0.61(-1.97%)
Sep 12, 2008 30.64 31.00 30.62 30.82 686,605 -0.31(-0.98%)
Sep 11, 2008 30.97 31.32 30.71 31.13 673,022 +0.15(+0.48%)
Sep 10, 2008 31.14 31.31 30.48 30.98 906,534 -0.12(-0.38%)
Sep 09, 2008 31.93 32.21 31.05 31.10 1,050,483 -0.92(-2.89%)
Sep 08, 2008 32.10 32.63 31.96 32.03 919,081 +0.08(+0.24%)
Sep 05, 2008 31.64 32.20 31.51 31.95 0 +0.37(+1.16%)
Sep 04, 2008 31.78 31.90 31.39 31.58 708,534 -0.32(-1.00%)
Sep 03, 2008 31.81 32.13 31.63 31.90 605,195 +0.08(+0.24%)
Sep 02, 2008 31.02 32.27 30.71 31.83 580,486 -0.11(-0.35%)
Aug 29, 2008 32.24 32.26 31.87 31.94 486,987 -0.26(-0.82%)
Aug 28, 2008 32.18 32.33 32.00 32.20 456,397 +0.05(+0.16%)
Aug 27, 2008 32.10 32.35 31.95 32.15 661,231 +0.06(+0.20%)
Aug 26, 2008 32.08 32.15 31.80 32.08 647,426 +0.09(+0.28%)
Aug 25, 2008 32.17 32.17 31.81 32.00 1,071,022 -0.07(-0.22%)
Aug 22, 2008 32.16 32.39 31.96 32.07 714,696 -0.12(-0.38%)
Aug 21, 2008 32.61 32.75 32.07 32.19 581,967 -0.61(-1.87%)
Aug 20, 2008 32.64 33.12 32.56 32.80 446,175 -0.02(-0.07%)
Aug 19, 2008 33.22 33.33 32.74 32.83 519,162 -0.37(-1.10%)
Aug 18, 2008 32.80 33.39 32.38 33.19 1,002,752 +0.39(+1.20%)
Aug 15, 2008 32.00 32.92 31.93 32.80 0 +0.79(+2.48%)
Aug 14, 2008 30.32 32.29 30.32 32.00 2,365,686 +2.26(+7.60%)
Aug 13, 2008 30.10 30.23 29.61 29.74 630,076 -0.62(-2.04%)
Aug 12, 2008 30.32 30.62 30.30 30.36 396,541 -0.12(-0.41%)
Aug 11, 2008 29.95 30.48 29.89 30.48 515,848 +0.54(+1.79%)
Aug 08, 2008 29.53 30.08 29.53 29.95 448,652 +0.45(+1.54%)
Aug 07, 2008 29.65 29.80 29.48 29.49 409,271 -0.30(-1.01%)
Aug 06, 2008 29.46 29.89 29.37 29.79 487,832 +0.16(+0.54%)
Aug 05, 2008 28.93 29.65 28.93 29.63 633,552 +0.79(+2.74%)
Aug 04, 2008 28.80 28.91 28.56 28.85 415,725 +0.11(+0.37%)
Aug 01, 2008 28.62 28.96 28.29 28.74 962,932 +0.04(+0.12%)
Jul 31, 2008 27.86 28.93 27.86 28.70 1,131,199 +0.74(+2.65%)
Jul 30, 2008 28.45 28.66 27.82 27.96 1,318,259 -0.66(-2.30%)
Jul 29, 2008 27.93 28.63 27.71 28.62 588,397 +0.55(+1.95%)
Jul 28, 2008 27.66 28.16 27.56 28.07 484,981 +0.42(+1.53%)
Jul 25, 2008 28.40 28.53 27.59 27.65 794,500 -0.70(-2.47%)
Jul 24, 2008 28.60 28.66 28.29 28.35 535,056 -0.18(-0.64%)
Jul 23, 2008 28.15 28.69 27.89 28.53 630,866 +0.31(+1.08%)
Jul 22, 2008 27.60 28.29 27.60 28.23 579,049 +0.51(+1.85%)
Jul 21, 2008 27.77 27.89 27.45 27.71 625,463 +0.08(+0.30%)
Jul 18, 2008 27.82 28.15 27.49 27.63 690,673 -0.29(-1.05%)
Jul 17, 2008 27.40 27.98 27.20 27.93 1,156,617 +0.45(+1.63%)
Jul 16, 2008 26.49 27.66 26.40 27.48 1,019,297 +0.90(+3.39%)
Jul 15, 2008 25.61 26.73 25.61 26.58 1,295,694 +0.78(+3.04%)
Jul 14, 2008 25.85 25.92 25.45 25.79 822,136 +0.18(+0.69%)
Jul 11, 2008 25.48 25.70 25.20 25.62 538,720 -0.01(-0.05%)
Jul 10, 2008 25.39 25.63 25.15 25.63 655,599 +0.18(+0.69%)
Jul 09, 2008 25.71 25.82 25.37 25.45 656,479 -0.19(-0.76%)
Jul 08, 2008 25.08 25.65 25.07 25.65 890,462 +0.57(+2.28%)
Jul 07, 2008 24.90 25.57 24.79 25.08 1,316,141 +0.34(+1.38%)
Jul 04, 2008 24.77 24.96 24.65 24.73 539,521 +0.00(+0.00%)
Jul 03, 2008 24.77 24.96 24.65 24.73 539,521 -0.02(-0.07%)
Jul 02, 2008 25.54 25.64 24.73 24.75 1,473,715 +0.72(+3.01%)
Jul 01, 2008 23.66 24.05 23.66 24.03 691,424 +0.09(+0.39%)
Jun 30, 2008 24.19 24.38 23.93 23.93 683,810 -0.44(-1.79%)
Jun 27, 2008 24.73 24.88 24.37 24.37 907,604 -0.41(-1.64%)
Jun 26, 2008 25.05 25.16 24.78 24.78 904,520 -0.40(-1.59%)
Jun 25, 2008 25.33 25.38 25.12 25.18 1,083,830 -0.15(-0.58%)
Jun 24, 2008 25.78 25.82 25.27 25.32 905,233 -0.47(-1.83%)
Jun 23, 2008 26.40 26.48 25.67 25.79 794,958 -0.53(-2.01%)
Jun 20, 2008 26.36 26.97 26.32 26.32 1,301,668 -0.50(-1.87%)
Jun 19, 2008 25.87 27.95 25.87 26.83 2,154,610 -2.59(-8.79%)
Jun 18, 2008 30.04 30.18 29.13 29.41 1,374,210 -0.62(-2.08%)
Jun 17, 2008 30.38 30.48 30.02 30.04 843,884 -0.31(-1.03%)
Jun 16, 2008 30.36 30.48 30.24 30.35 1,029,516 -0.11(-0.35%)
Jun 13, 2008 30.68 30.69 30.33 30.45 481,120 -0.11(-0.35%)
Jun 12, 2008 30.72 30.72 30.46 30.56 441,686 +0.10(+0.33%)
Jun 11, 2008 30.77 30.89 30.46 30.46 348,118 -0.27(-0.86%)
Jun 10, 2008 30.61 30.80 30.52 30.72 640,594 -0.09(-0.29%)
Jun 09, 2008 30.56 31.10 30.56 30.81 448,214 +0.15(+0.50%)
Jun 06, 2008 31.51 31.65 30.61 30.66 580,437 -1.03(-3.25%)
Jun 05, 2008 31.80 32.03 31.23 31.69 682,108 -0.04(-0.11%)
Jun 04, 2008 31.61 32.73 31.45 31.73 1,166,746 +0.07(+0.22%)
Jun 03, 2008 31.31 31.85 31.31 31.65 554,440 +0.42(+1.34%)
Jun 02, 2008 31.07 31.75 30.74 31.24 500,272 +0.15(+0.47%)
May 30, 2008 30.81 31.09 30.71 31.09 397,446 +0.16(+0.51%)
May 29, 2008 30.83 31.18 30.83 30.93 260,742 +0.04(+0.11%)
May 28, 2008 31.07 31.08 30.82 30.89 193,128 -0.02(-0.08%)
May 27, 2008 30.51 30.97 30.51 30.92 209,741 +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 30.39 196,009 -0.50(-1.62%)
May 22, 2008 30.41 30.94 30.36 30.89 212,909 +0.42(+1.39%)
May 21, 2008 30.62 30.94 30.41 30.47 325,416 -0.16(-0.52%)
May 20, 2008 30.51 30.75 30.45 30.62 284,980 +0.08(+0.25%)
May 19, 2008 30.52 30.60 30.28 30.55 356,459 +0.11(+0.35%)
May 16, 2008 30.69 30.69 30.32 30.44 275,765 -0.14(-0.44%)
May 15, 2008 30.36 30.62 30.16 30.58 304,225 +0.18(+0.58%)
May 14, 2008 30.26 30.60 30.26 30.40 248,506 +0.08(+0.27%)
May 13, 2008 30.36 30.36 30.16 30.32 201,645 -0.06(-0.19%)
May 12, 2008 29.99 30.41 29.83 30.38 248,242 +0.45(+1.52%)
May 09, 2008 29.53 30.02 29.43 29.92 207,924 +0.21(+0.71%)
May 08, 2008 29.45 29.84 29.18 29.71 463,761 +0.39(+1.33%)
May 07, 2008 29.49 29.53 29.26 29.32 156,152 -0.08(-0.29%)
May 06, 2008 29.23 29.44 28.95 29.41 166,914 +0.02(+0.06%)
May 05, 2008 29.56 29.62 29.23 29.39 240,682 -0.31(-1.03%)
May 02, 2008 29.85 29.85 29.46 29.69 287,471 -0.08(-0.28%)
May 01, 2008 29.38 29.82 29.22 29.78 201,990 +0.40(+1.36%)
Apr 30, 2008 29.61 29.84 29.33 29.38 227,957 +0.04(+0.12%)
Apr 29, 2008 29.19 29.48 29.17 29.34 205,043 +0.15(+0.52%)
Apr 28, 2008 28.97 29.42 28.97 29.19 193,598 +0.02(+0.06%)
Apr 25, 2008 29.20 29.32 28.83 29.17 175,329 -0.04(-0.14%)
Apr 24, 2008 28.92 29.26 28.72 29.21 207,936 +0.35(+1.20%)
Apr 23, 2008 28.94 29.03 28.81 28.86 189,971 -0.05(-0.16%)
Apr 22, 2008 29.43 29.53 28.83 28.91 250,028 -0.63(-2.13%)
Apr 21, 2008 29.63 29.63 29.28 29.54 150,506 -0.26(-0.89%)
Apr 18, 2008 29.91 29.95 29.45 29.81 273,221 +0.28(+0.94%)
Apr 17, 2008 29.52 29.58 29.37 29.53 215,022 -0.05(-0.16%)
Apr 16, 2008 29.29 30.07 29.07 29.58 366,199 +0.55(+1.91%)
Apr 15, 2008 28.70 29.04 28.63 29.02 312,515 +0.42(+1.48%)
Apr 14, 2008 28.37 28.65 28.37 28.60 255,227 +0.16(+0.58%)
Apr 11, 2008 28.99 29.08 28.40 28.43 363,443 -0.81(-2.76%)
Apr 10, 2008 29.73 29.73 29.08 29.24 524,362 -0.57(-1.90%)
Apr 09, 2008 30.12 30.15 29.81 29.81 176,657 -0.26(-0.86%)
Apr 08, 2008 30.02 30.15 29.84 30.06 194,591 -0.15(-0.51%)
Apr 07, 2008 30.25 30.49 30.12 30.22 234,325 +0.08(+0.27%)
Apr 04, 2008 30.24 30.32 29.94 30.14 488,405 -0.11(-0.35%)
Apr 03, 2008 30.37 30.41 30.06 30.24 361,675 +0.02(+0.06%)
Apr 02, 2008 30.44 30.67 30.20 30.22 290,189 -0.27(-0.89%)
Apr 01, 2008 29.99 30.49 29.94 30.49 435,301 +0.69(+2.31%)
Mar 31, 2008 29.96 29.98 29.63 29.81 491,913 -0.11(-0.37%)
Mar 28, 2008 30.06 30.16 29.85 29.92 289,170 +0.05(+0.16%)
Mar 27, 2008 29.68 30.08 29.60 29.87 432,822 +0.10(+0.34%)
Mar 26, 2008 30.19 30.19 29.63 29.77 357,261 -0.49(-1.63%)
Mar 25, 2008 30.14 30.47 30.14 30.26 373,901 +0.23(+0.76%)
Mar 24, 2008 30.01 30.24 29.85 30.04 560,003 +0.02(+0.08%)
Mar 21, 2008 29.61 30.14 29.57 30.01 785,329 +0.00(+0.00%)
Mar 20, 2008 29.61 30.14 29.57 30.01 785,329 +0.29(+0.99%)
Mar 19, 2008 30.24 30.48 29.72 29.72 465,424 -0.31(-1.04%)
Mar 18, 2008 29.91 30.04 29.51 30.03 499,214 +0.59(+2.00%)
Mar 17, 2008 29.36 30.04 29.32 29.44 549,368 -0.49(-1.65%)
Mar 14, 2008 30.24 30.45 29.77 29.94 652,884 -0.12(-0.39%)
Mar 13, 2008 29.62 30.16 29.62 30.05 744,746 +0.12(+0.41%)
Mar 12, 2008 29.90 30.39 29.88 29.93 852,532 +0.12(+0.40%)
Mar 11, 2008 30.27 30.27 29.65 29.81 884,747 +0.16(+0.56%)
Mar 10, 2008 29.20 29.90 29.12 29.65 726,238 +0.53(+1.82%)
Mar 07, 2008 29.15 29.47 29.06 29.12 643,920 -0.23(-0.78%)
Mar 06, 2008 30.30 30.30 29.32 29.35 851,636 -1.08(-3.56%)
Mar 05, 2008 30.57 30.71 30.16 30.43 829,443 +0.16(+0.54%)
Mar 04, 2008 30.68 30.97 30.18 30.26 1,031,187 -0.51(-1.66%)
Mar 03, 2008 30.04 30.85 29.88 30.78 885,703 +0.63(+2.09%)
Feb 29, 2008 30.27 30.66 30.00 30.15 584,794 -0.38(-1.25%)
Feb 28, 2008 30.32 30.64 30.29 30.53 405,144 -0.01(-0.02%)
Feb 27, 2008 30.21 30.89 30.17 30.54 459,311 +0.02(+0.06%)
Feb 26, 2008 30.45 30.77 30.39 30.52 458,873 +0.02(+0.08%)
Feb 25, 2008 29.78 30.52 29.77 30.49 456,720 +0.75(+2.53%)
Feb 22, 2008 29.73 29.82 29.48 29.74 380,184 +0.15(+0.50%)
Feb 21, 2008 29.57 29.98 29.55 29.59 634,386 +0.14(+0.46%)
Feb 20, 2008 28.70 29.65 28.70 29.46 768,348 +0.53(+1.83%)
Feb 19, 2008 29.85 29.85 28.78 28.93 634,656 -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 29.60 784,986 +1.42(+5.04%)
Feb 14, 2008 28.75 28.75 28.18 28.18 425,155 -0.41(-1.42%)
Feb 13, 2008 28.62 28.89 28.45 28.59 286,885 +0.08(+0.29%)
Feb 12, 2008 28.67 28.70 28.33 28.50 341,500 +0.04(+0.14%)
Feb 11, 2008 28.13 28.50 27.98 28.46 413,339 +0.47(+1.66%)
Feb 08, 2008 28.34 28.39 27.91 28.00 448,489 -0.37(-1.31%)
Feb 07, 2008 27.65 28.37 27.59 28.37 406,340 +0.60(+2.16%)
Feb 06, 2008 28.42 28.53 27.66 27.77 420,257 -0.55(-1.93%)
Feb 05, 2008 27.86 28.46 27.86 28.32 425,677 +0.01(+0.04%)
Feb 04, 2008 28.65 28.71 28.23 28.30 294,616 -0.29(-1.01%)
Feb 01, 2008 27.73 28.76 27.71 28.59 615,492 +1.04(+3.78%)
Jan 31, 2008 27.21 27.77 26.96 27.55 458,547 +0.35(+1.28%)
Jan 30, 2008 27.35 27.73 27.18 27.20 244,700 -0.29(-1.05%)
Jan 29, 2008 27.40 27.53 27.20 27.49 379,650 +0.29(+1.08%)
Jan 28, 2008 26.48 27.20 26.45 27.20 330,539 +0.67(+2.53%)
Jan 25, 2008 27.04 27.04 26.50 26.53 322,282 -0.27(-1.01%)
Jan 24, 2008 26.96 27.14 26.52 26.80 581,934 -0.06(-0.24%)
Jan 23, 2008 26.29 26.98 25.79 26.86 728,615 +0.56(+2.13%)
Jan 22, 2008 25.52 26.50 25.18 26.30 556,610 -0.22(-0.84%)
Jan 21, 2008 27.28 27.28 26.41 26.53 0 +0.00(+0.00%)
Jan 18, 2008 27.28 27.28 26.41 26.53 519,590 -0.60(-2.21%)
Jan 17, 2008 27.39 27.60 27.11 27.13 387,230 -0.09(-0.35%)
Jan 16, 2008 27.03 27.59 27.03 27.22 379,830 +0.13(+0.48%)
Jan 15, 2008 27.54 27.69 26.84 27.09 702,050 -0.70(-2.52%)
Jan 14, 2008 28.45 28.45 27.71 27.79 401,495 -0.52(-1.83%)
Jan 11, 2008 28.77 28.81 28.29 28.31 291,785 -0.64(-2.22%)
Jan 10, 2008 28.57 29.02 28.56 28.95 285,095 +0.31(+1.09%)
Jan 09, 2008 28.93 29.08 28.37 28.64 451,670 -0.38(-1.30%)
Jan 08, 2008 29.20 29.45 28.98 29.02 435,727 +0.02(+0.06%)
Jan 07, 2008 28.88 29.13 28.74 29.00 355,393 +0.09(+0.31%)
Jan 04, 2008 29.16 29.18 28.77 28.91 430,606 -0.37(-1.27%)
Jan 03, 2008 30.13 30.20 29.22 29.28 573,247 -0.74(-2.47%)
Jan 02, 2008 30.24 30.24 29.83 30.02 610,434 -0.27(-0.89%)
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.