J.M. Smucker Company (NY: SJM )

120.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 1,945,169 +0.10(+0.35%)
Dec 30, 2008 27.72 28.29 27.70 28.18 2,124,759 +0.52(+1.86%)
Dec 29, 2008 27.59 27.77 26.94 27.67 1,849,314 -0.01(-0.02%)
Dec 26, 2008 27.43 27.72 27.31 27.67 604,986 +0.27(+0.98%)
Dec 24, 2008 26.81 27.43 26.75 27.41 879,468 +0.44(+1.62%)
Dec 23, 2008 27.19 27.65 26.74 26.97 1,265,081 +0.18(+0.66%)
Dec 22, 2008 27.17 27.22 26.43 26.79 1,570,335 -0.44(-1.63%)
Dec 19, 2008 27.52 27.93 27.14 27.24 2,119,356 -0.10(-0.38%)
Dec 18, 2008 26.70 27.55 26.70 27.34 3,306,600 +0.69(+2.59%)
Dec 17, 2008 26.87 27.03 26.56 26.65 2,190,632 -0.22(-0.83%)
Dec 16, 2008 26.56 27.00 26.22 26.87 2,825,766 +0.37(+1.40%)
Dec 15, 2008 26.63 28.07 26.00 26.50 2,101,057 -0.39(-1.46%)
Dec 12, 2008 26.13 26.91 25.96 26.89 1,736,467 +0.26(+0.98%)
Dec 11, 2008 26.74 27.47 26.44 26.63 2,776,171 -0.33(-1.23%)
Dec 10, 2008 26.98 27.36 26.64 26.96 2,574,558 -0.02(-0.07%)
Dec 09, 2008 27.63 27.80 26.68 26.98 3,532,155 -0.80(-2.89%)
Dec 08, 2008 28.14 28.28 27.65 27.78 2,703,433 +0.35(+1.28%)
Dec 05, 2008 27.09 27.43 26.58 27.43 3,399,719 +0.44(+1.64%)
Dec 04, 2008 27.27 27.60 26.61 26.99 2,012,874 -0.16(-0.60%)
Dec 03, 2008 26.74 27.65 26.48 27.15 3,416,842 -0.18(-0.67%)
Dec 02, 2008 27.43 27.72 26.71 27.33 2,562,968 +0.26(+0.96%)
Dec 01, 2008 29.42 29.42 27.01 27.07 2,838,363 -2.52(-8.51%)
Nov 28, 2008 29.84 30.00 29.04 29.59 1,586,569 +0.63(+2.18%)
Nov 26, 2008 27.85 29.09 27.56 28.96 2,656,075 +0.52(+1.83%)
Nov 25, 2008 28.70 28.89 27.51 28.44 3,967,939 -0.04(-0.14%)
Nov 24, 2008 28.73 28.91 27.86 28.48 3,794,257 -0.25(-0.89%)
Nov 21, 2008 25.83 28.96 25.60 28.73 9,178,159 +3.78(+15.16%)
Nov 20, 2008 25.76 26.29 24.81 24.95 5,369,462 -0.75(-2.92%)
Nov 19, 2008 26.36 26.73 25.70 25.70 8,062,414 +0.15(+0.59%)
Nov 18, 2008 25.36 25.57 25.02 25.55 5,240,863 +0.10(+0.41%)
Nov 17, 2008 25.27 25.78 24.28 25.44 4,847,243 +0.22(+0.85%)
Nov 14, 2008 25.12 26.02 24.26 25.23 5,751,900 -0.17(-0.69%)
Nov 13, 2008 25.48 25.87 24.30 25.40 6,423,896 -0.02(-0.08%)
Nov 12, 2008 26.25 26.36 25.39 25.42 5,055,441 -1.10(-4.15%)
Nov 11, 2008 27.03 27.05 26.07 26.52 7,417,416 -0.40(-1.49%)
Nov 10, 2008 27.29 27.33 26.55 26.92 4,764,907 +0.30(+1.14%)
Nov 07, 2008 26.46 26.74 26.06 26.62 6,896,546 +0.71(+2.75%)
Nov 06, 2008 26.04 26.68 25.71 25.91 32,165,762 -1.26(-4.64%)
Nov 05, 2008 28.75 28.98 27.14 27.17 29,822,588 -1.71(-5.94%)
Nov 04, 2008 29.65 29.69 28.33 28.88 5,079,951 -0.34(-1.17%)
Nov 03, 2008 29.01 29.65 28.35 29.23 4,142,914 +0.40(+1.39%)
Oct 31, 2008 29.65 29.82 28.55 28.82 4,716,580 +0.70(+2.48%)
Oct 30, 2008 29.17 29.43 26.84 28.13 4,263,421 -0.66(-2.29%)
Oct 29, 2008 28.66 28.96 27.85 28.79 3,190,981 +0.00(+0.00%)
Oct 28, 2008 28.99 29.10 27.73 28.79 1,862,807 +0.65(+2.30%)
Oct 27, 2008 28.50 28.59 27.81 28.14 1,286,905 -0.80(-2.75%)
Oct 24, 2008 27.89 29.65 27.54 28.93 2,286,829 -0.78(-2.63%)
Oct 23, 2008 29.51 30.18 28.21 29.72 2,028,037 +0.26(+0.88%)
Oct 22, 2008 29.26 29.81 28.74 29.46 1,863,671 -0.28(-0.94%)
Oct 21, 2008 30.03 30.32 29.46 29.74 1,444,114 -0.20(-0.67%)
Oct 20, 2008 30.18 30.53 29.63 29.94 921,713 -0.23(-0.77%)
Oct 17, 2008 29.36 30.82 29.36 30.17 738,540 +0.30(+1.02%)
Oct 16, 2008 28.71 30.11 27.93 29.87 1,291,821 +1.00(+3.47%)
Oct 15, 2008 29.19 29.19 28.40 28.86 767,988 -0.67(-2.28%)
Oct 14, 2008 30.80 30.92 29.32 29.54 790,719 -0.45(-1.51%)
Oct 13, 2008 28.73 30.02 27.82 29.99 1,174,915 +2.92(+10.78%)
Oct 10, 2008 27.01 28.27 25.93 27.07 2,003,137 -1.02(-3.64%)
Oct 09, 2008 28.75 29.60 27.83 28.09 1,415,688 -1.21(-4.13%)
Oct 08, 2008 30.56 30.56 28.82 29.30 2,196,371 -1.82(-5.84%)
Oct 07, 2008 30.82 31.42 30.62 31.12 1,142,264 +0.60(+1.95%)
Oct 06, 2008 31.07 31.41 29.53 30.53 794,618 -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 33.05 1,432,662 -0.23(-0.68%)
Oct 01, 2008 32.48 33.35 32.48 33.28 1,069,719 +0.49(+1.50%)
Sep 30, 2008 33.01 33.25 31.75 32.79 2,517,050 +0.17(+0.54%)
Sep 29, 2008 33.50 33.90 32.35 32.62 943,409 -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 32.85 1,902,701 +1.02(+3.22%)
Sep 24, 2008 31.90 31.95 31.25 31.83 779,649 +0.03(+0.09%)
Sep 23, 2008 32.31 32.39 31.52 31.80 989,021 -0.16(-0.50%)
Sep 22, 2008 31.58 32.22 31.58 31.96 738,845 +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 1,091,406 -0.02(-0.06%)
Sep 17, 2008 31.09 31.16 29.95 30.00 904,094 -0.87(-2.82%)
Sep 16, 2008 30.89 30.89 29.88 30.87 1,542,324 +0.65(+2.16%)
Sep 15, 2008 30.55 30.93 29.72 30.22 604,315 -0.61(-1.97%)
Sep 12, 2008 30.64 31.00 30.62 30.82 686,641 -0.31(-0.98%)
Sep 11, 2008 30.96 31.32 30.70 31.13 673,058 +0.15(+0.48%)
Sep 10, 2008 31.14 31.31 30.48 30.98 906,582 -0.12(-0.38%)
Sep 09, 2008 31.93 32.21 31.05 31.10 1,050,538 -0.92(-2.89%)
Sep 08, 2008 32.09 32.63 31.96 32.02 919,129 +0.08(+0.24%)
Sep 05, 2008 31.64 32.19 31.51 31.95 0 +0.37(+1.16%)
Sep 04, 2008 31.78 31.90 31.39 31.58 708,572 -0.32(-1.00%)
Sep 03, 2008 31.81 32.12 31.63 31.90 605,227 +0.08(+0.24%)
Sep 02, 2008 31.02 32.27 30.71 31.82 580,516 -0.11(-0.35%)
Aug 29, 2008 32.24 32.25 31.87 31.94 487,012 -0.26(-0.82%)
Aug 28, 2008 32.18 32.33 31.99 32.20 456,421 +0.05(+0.16%)
Aug 27, 2008 32.09 32.35 31.95 32.15 661,266 +0.06(+0.20%)
Aug 26, 2008 32.08 32.15 31.80 32.08 647,460 +0.09(+0.28%)
Aug 25, 2008 32.17 32.17 31.81 31.99 1,071,078 -0.07(-0.22%)
Aug 22, 2008 32.16 32.39 31.96 32.07 714,734 -0.12(-0.38%)
Aug 21, 2008 32.61 32.75 32.07 32.19 581,997 -0.61(-1.87%)
Aug 20, 2008 32.64 33.11 32.56 32.80 446,198 -0.02(-0.07%)
Aug 19, 2008 33.21 33.33 32.74 32.83 519,190 -0.37(-1.10%)
Aug 18, 2008 32.80 33.38 32.38 33.19 1,002,804 +0.39(+1.20%)
Aug 15, 2008 32.00 32.92 31.92 32.80 0 +0.79(+2.48%)
Aug 14, 2008 30.32 32.29 30.32 32.00 2,365,810 +2.26(+7.60%)
Aug 13, 2008 30.10 30.23 29.61 29.74 630,109 -0.62(-2.04%)
Aug 12, 2008 30.32 30.62 30.30 30.36 396,561 -0.12(-0.41%)
Aug 11, 2008 29.95 30.48 29.89 30.48 515,875 +0.54(+1.79%)
Aug 08, 2008 29.53 30.08 29.53 29.95 448,676 +0.45(+1.54%)
Aug 07, 2008 29.64 29.80 29.48 29.49 409,292 -0.30(-1.01%)
Aug 06, 2008 29.46 29.89 29.37 29.79 487,858 +0.16(+0.54%)
Aug 05, 2008 28.93 29.64 28.93 29.63 633,585 +0.79(+2.74%)
Aug 04, 2008 28.80 28.91 28.56 28.84 415,746 +0.11(+0.37%)
Aug 01, 2008 28.62 28.96 28.28 28.74 962,982 +0.04(+0.12%)
Jul 31, 2008 27.85 28.93 27.85 28.70 1,131,259 +0.74(+2.65%)
Jul 30, 2008 28.45 28.66 27.82 27.96 1,318,328 -0.66(-2.30%)
Jul 29, 2008 27.93 28.63 27.71 28.62 588,428 +0.55(+1.95%)
Jul 28, 2008 27.65 28.16 27.56 28.07 485,007 +0.42(+1.53%)
Jul 25, 2008 28.40 28.53 27.59 27.65 794,541 -0.70(-2.47%)
Jul 24, 2008 28.60 28.66 28.29 28.35 535,084 -0.18(-0.64%)
Jul 23, 2008 28.15 28.68 27.89 28.53 630,899 +0.31(+1.08%)
Jul 22, 2008 27.60 28.29 27.60 28.23 579,080 +0.51(+1.85%)
Jul 21, 2008 27.77 27.88 27.45 27.71 625,496 +0.08(+0.30%)
Jul 18, 2008 27.82 28.15 27.49 27.63 690,709 -0.29(-1.05%)
Jul 17, 2008 27.40 27.98 27.20 27.93 1,156,678 +0.45(+1.63%)
Jul 16, 2008 26.49 27.65 26.39 27.48 1,019,351 +0.90(+3.39%)
Jul 15, 2008 25.61 26.73 25.61 26.58 1,295,762 +0.78(+3.04%)
Jul 14, 2008 25.85 25.91 25.45 25.79 822,179 +0.18(+0.69%)
Jul 11, 2008 25.48 25.70 25.20 25.62 538,748 -0.01(-0.05%)
Jul 10, 2008 25.39 25.63 25.15 25.63 655,633 +0.18(+0.69%)
Jul 09, 2008 25.71 25.82 25.37 25.45 656,513 -0.19(-0.76%)
Jul 08, 2008 25.08 25.65 25.07 25.65 890,509 +0.57(+2.28%)
Jul 07, 2008 24.90 25.57 24.79 25.08 1,316,210 +0.34(+1.38%)
Jul 04, 2008 24.77 24.96 24.65 24.73 539,550 +0.00(+0.00%)
Jul 03, 2008 24.77 24.96 24.65 24.73 539,550 -0.02(-0.07%)
Jul 02, 2008 25.54 25.63 24.73 24.75 1,473,792 +0.72(+3.01%)
Jul 01, 2008 23.66 24.05 23.66 24.03 691,460 +0.09(+0.39%)
Jun 30, 2008 24.19 24.38 23.93 23.93 683,846 -0.44(-1.79%)
Jun 27, 2008 24.73 24.88 24.37 24.37 907,651 -0.41(-1.64%)
Jun 26, 2008 25.05 25.16 24.77 24.77 904,568 -0.40(-1.59%)
Jun 25, 2008 25.33 25.38 25.12 25.18 1,083,887 -0.15(-0.58%)
Jun 24, 2008 25.78 25.82 25.27 25.32 905,281 -0.47(-1.83%)
Jun 23, 2008 26.39 26.48 25.67 25.79 795,000 -0.53(-2.01%)
Jun 20, 2008 26.36 26.97 26.32 26.32 1,301,736 -0.50(-1.87%)
Jun 19, 2008 25.86 27.95 25.86 26.82 2,154,723 -2.59(-8.79%)
Jun 18, 2008 30.03 30.18 29.13 29.41 1,374,282 -0.62(-2.08%)
Jun 17, 2008 30.38 30.48 30.02 30.03 843,929 -0.31(-1.03%)
Jun 16, 2008 30.36 30.48 30.23 30.35 1,029,570 -0.11(-0.35%)
Jun 13, 2008 30.68 30.69 30.33 30.45 481,145 -0.11(-0.35%)
Jun 12, 2008 30.72 30.72 30.46 30.56 441,709 +0.10(+0.33%)
Jun 11, 2008 30.76 30.89 30.46 30.46 348,137 -0.27(-0.86%)
Jun 10, 2008 30.60 30.80 30.52 30.72 640,627 -0.09(-0.29%)
Jun 09, 2008 30.56 31.10 30.56 30.81 448,238 +0.15(+0.50%)
Jun 06, 2008 31.51 31.65 30.61 30.66 580,467 -1.03(-3.25%)
Jun 05, 2008 31.80 32.03 31.23 31.69 682,144 -0.04(-0.11%)
Jun 04, 2008 31.61 32.73 31.45 31.72 1,166,807 +0.07(+0.22%)
Jun 03, 2008 31.31 31.85 31.31 31.65 554,469 +0.42(+1.34%)
Jun 02, 2008 31.07 31.75 30.73 31.23 500,298 +0.15(+0.47%)
May 30, 2008 30.81 31.09 30.70 31.09 397,466 +0.16(+0.51%)
May 29, 2008 30.83 31.18 30.83 30.93 260,756 +0.04(+0.11%)
May 28, 2008 31.06 31.08 30.82 30.89 193,138 -0.02(-0.08%)
May 27, 2008 30.51 30.96 30.51 30.92 209,752 +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 30.39 196,019 -0.50(-1.62%)
May 22, 2008 30.40 30.93 30.36 30.89 212,921 +0.42(+1.39%)
May 21, 2008 30.62 30.93 30.41 30.46 325,433 -0.16(-0.52%)
May 20, 2008 30.50 30.75 30.45 30.62 284,995 +0.08(+0.25%)
May 19, 2008 30.52 30.60 30.28 30.55 356,478 +0.11(+0.35%)
May 16, 2008 30.69 30.69 30.32 30.44 275,779 -0.14(-0.44%)
May 15, 2008 30.36 30.62 30.16 30.58 304,241 +0.18(+0.58%)
May 14, 2008 30.26 30.60 30.26 30.40 248,520 +0.08(+0.27%)
May 13, 2008 30.36 30.36 30.16 30.32 201,655 -0.06(-0.19%)
May 12, 2008 29.99 30.40 29.83 30.38 248,255 +0.45(+1.52%)
May 09, 2008 29.53 30.02 29.43 29.92 207,935 +0.21(+0.71%)
May 08, 2008 29.44 29.84 29.18 29.71 463,786 +0.39(+1.33%)
May 07, 2008 29.49 29.53 29.26 29.32 156,160 -0.08(-0.29%)
May 06, 2008 29.23 29.44 28.95 29.40 166,923 +0.02(+0.06%)
May 05, 2008 29.56 29.62 29.23 29.39 240,695 -0.31(-1.03%)
May 02, 2008 29.85 29.85 29.46 29.69 287,486 -0.08(-0.28%)
May 01, 2008 29.37 29.82 29.21 29.77 202,000 +0.40(+1.36%)
Apr 30, 2008 29.61 29.84 29.33 29.37 227,969 +0.04(+0.12%)
Apr 29, 2008 29.19 29.47 29.17 29.34 205,053 +0.15(+0.52%)
Apr 28, 2008 28.97 29.42 28.97 29.19 193,608 +0.02(+0.06%)
Apr 25, 2008 29.20 29.32 28.83 29.17 175,338 -0.04(-0.14%)
Apr 24, 2008 28.92 29.26 28.72 29.21 207,947 +0.35(+1.20%)
Apr 23, 2008 28.94 29.03 28.81 28.86 189,981 -0.05(-0.16%)
Apr 22, 2008 29.43 29.53 28.83 28.91 250,041 -0.63(-2.13%)
Apr 21, 2008 29.63 29.63 29.28 29.54 150,514 -0.26(-0.89%)
Apr 18, 2008 29.90 29.95 29.44 29.80 273,235 +0.28(+0.94%)
Apr 17, 2008 29.52 29.57 29.37 29.53 215,033 -0.05(-0.16%)
Apr 16, 2008 29.29 30.07 29.07 29.57 366,218 +0.55(+1.91%)
Apr 15, 2008 28.70 29.04 28.63 29.02 312,531 +0.42(+1.48%)
Apr 14, 2008 28.37 28.65 28.37 28.60 255,241 +0.16(+0.58%)
Apr 11, 2008 28.99 29.08 28.40 28.43 363,462 -0.81(-2.76%)
Apr 10, 2008 29.73 29.73 29.08 29.24 524,389 -0.57(-1.90%)
Apr 09, 2008 30.12 30.15 29.80 29.80 176,666 -0.26(-0.86%)
Apr 08, 2008 30.02 30.15 29.84 30.06 194,602 -0.15(-0.51%)
Apr 07, 2008 30.25 30.49 30.12 30.22 234,337 +0.08(+0.27%)
Apr 04, 2008 30.24 30.32 29.93 30.13 488,430 -0.11(-0.35%)
Apr 03, 2008 30.37 30.40 30.06 30.24 361,694 +0.02(+0.06%)
Apr 02, 2008 30.44 30.66 30.20 30.22 290,204 -0.27(-0.89%)
Apr 01, 2008 29.99 30.49 29.93 30.49 435,324 +0.69(+2.31%)
Mar 31, 2008 29.96 29.97 29.63 29.80 491,938 -0.11(-0.37%)
Mar 28, 2008 30.06 30.16 29.85 29.92 289,186 +0.05(+0.16%)
Mar 27, 2008 29.68 30.08 29.60 29.87 432,845 +0.10(+0.34%)
Mar 26, 2008 30.19 30.19 29.63 29.77 357,279 -0.49(-1.63%)
Mar 25, 2008 30.14 30.47 30.14 30.26 373,921 +0.23(+0.76%)
Mar 24, 2008 30.00 30.23 29.85 30.03 560,032 +0.02(+0.08%)
Mar 21, 2008 29.61 30.14 29.57 30.01 785,370 +0.00(+0.00%)
Mar 20, 2008 29.61 30.14 29.57 30.01 785,370 +0.29(+0.99%)
Mar 19, 2008 30.23 30.48 29.72 29.72 465,448 -0.31(-1.04%)
Mar 18, 2008 29.90 30.03 29.51 30.03 499,240 +0.59(+2.00%)
Mar 17, 2008 29.36 30.04 29.32 29.44 549,397 -0.49(-1.65%)
Mar 14, 2008 30.24 30.45 29.77 29.93 652,918 -0.12(-0.39%)
Mar 13, 2008 29.62 30.16 29.62 30.05 744,785 +0.12(+0.41%)
Mar 12, 2008 29.90 30.39 29.87 29.93 852,577 +0.12(+0.40%)
Mar 11, 2008 30.27 30.27 29.64 29.81 884,793 +0.16(+0.56%)
Mar 10, 2008 29.20 29.90 29.11 29.64 726,276 +0.53(+1.82%)
Mar 07, 2008 29.15 29.47 29.06 29.11 643,954 -0.23(-0.78%)
Mar 06, 2008 30.30 30.30 29.32 29.34 851,680 -1.08(-3.56%)
Mar 05, 2008 30.56 30.71 30.16 30.43 829,486 +0.16(+0.54%)
Mar 04, 2008 30.68 30.97 30.17 30.26 1,031,241 -0.51(-1.66%)
Mar 03, 2008 30.03 30.85 29.88 30.78 885,749 +0.63(+2.09%)
Feb 29, 2008 30.27 30.66 30.00 30.15 584,824 -0.38(-1.25%)
Feb 28, 2008 30.32 30.64 30.29 30.53 405,166 -0.01(-0.02%)
Feb 27, 2008 30.21 30.89 30.17 30.53 459,335 +0.02(+0.06%)
Feb 26, 2008 30.45 30.77 30.39 30.52 458,897 +0.02(+0.08%)
Feb 25, 2008 29.77 30.52 29.77 30.49 456,744 +0.75(+2.53%)
Feb 22, 2008 29.73 29.82 29.47 29.74 380,204 +0.15(+0.50%)
Feb 21, 2008 29.57 29.97 29.54 29.59 634,419 +0.14(+0.46%)
Feb 20, 2008 28.70 29.65 28.70 29.46 768,389 +0.53(+1.83%)
Feb 19, 2008 29.85 29.85 28.78 28.93 634,689 -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 29.60 785,027 +1.42(+5.04%)
Feb 14, 2008 28.75 28.75 28.18 28.18 425,178 -0.41(-1.42%)
Feb 13, 2008 28.62 28.89 28.45 28.58 286,900 +0.08(+0.29%)
Feb 12, 2008 28.67 28.70 28.33 28.50 341,518 +0.04(+0.14%)
Feb 11, 2008 28.13 28.50 27.98 28.46 413,361 +0.47(+1.66%)
Feb 08, 2008 28.34 28.38 27.91 28.00 448,513 -0.37(-1.31%)
Feb 07, 2008 27.65 28.37 27.58 28.37 406,361 +0.60(+2.16%)
Feb 06, 2008 28.42 28.53 27.66 27.77 420,279 -0.55(-1.93%)
Feb 05, 2008 27.85 28.46 27.85 28.31 425,699 +0.01(+0.04%)
Feb 04, 2008 28.64 28.71 28.23 28.30 294,631 -0.29(-1.01%)
Feb 01, 2008 27.73 28.76 27.71 28.59 615,524 +1.04(+3.78%)
Jan 31, 2008 27.21 27.77 26.96 27.55 458,571 +0.35(+1.28%)
Jan 30, 2008 27.35 27.73 27.18 27.20 244,712 -0.29(-1.05%)
Jan 29, 2008 27.40 27.53 27.20 27.49 379,670 +0.29(+1.08%)
Jan 28, 2008 26.48 27.20 26.45 27.20 330,556 +0.67(+2.53%)
Jan 25, 2008 27.04 27.04 26.50 26.52 322,298 -0.27(-1.01%)
Jan 24, 2008 26.96 27.14 26.52 26.79 581,965 -0.06(-0.24%)
Jan 23, 2008 26.29 26.98 25.79 26.86 728,653 +0.56(+2.13%)
Jan 22, 2008 25.52 26.50 25.18 26.30 556,639 -0.22(-0.84%)
Jan 21, 2008 27.28 27.28 26.41 26.52 0 +0.00(+0.00%)
Jan 18, 2008 27.28 27.28 26.41 26.52 519,617 -0.60(-2.21%)
Jan 17, 2008 27.38 27.60 27.11 27.12 387,251 -0.09(-0.35%)
Jan 16, 2008 27.03 27.59 27.03 27.22 379,850 +0.13(+0.48%)
Jan 15, 2008 27.54 27.69 26.84 27.09 702,087 -0.70(-2.52%)
Jan 14, 2008 28.45 28.45 27.71 27.79 401,516 -0.52(-1.83%)
Jan 11, 2008 28.77 28.81 28.29 28.31 291,801 -0.64(-2.22%)
Jan 10, 2008 28.57 29.02 28.56 28.95 285,110 +0.31(+1.09%)
Jan 09, 2008 28.93 29.08 28.37 28.64 451,694 -0.38(-1.30%)
Jan 08, 2008 29.20 29.44 28.97 29.01 435,750 +0.02(+0.06%)
Jan 07, 2008 28.88 29.13 28.74 29.00 355,411 +0.09(+0.31%)
Jan 04, 2008 29.16 29.18 28.77 28.91 430,629 -0.37(-1.27%)
Jan 03, 2008 30.13 30.20 29.21 29.28 573,277 -0.74(-2.47%)
Jan 02, 2008 30.23 30.23 29.83 30.02 610,466 -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.