J.M. Smucker Company (NY: SJM )

126.08 +0.36 (+0.29%)
Streaming Delayed Price Updated: 11:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 30.02 30.09 29.45 29.79 0 +0.02(+0.07%)
Jan 29, 2009 29.36 30.22 29.22 29.77 2,006,256 +0.35(+1.19%)
Jan 28, 2009 30.06 30.13 29.27 29.42 2,657,009 -0.47(-1.57%)
Jan 27, 2009 29.53 30.00 29.31 29.89 1,684,883 +0.63(+2.14%)
Jan 26, 2009 29.26 29.52 28.97 29.26 2,308,866 +0.12(+0.41%)
Jan 23, 2009 28.24 29.21 28.05 29.14 2,629,809 +0.48(+1.68%)
Jan 22, 2009 28.44 29.02 27.96 28.66 2,391,579 +0.04(+0.14%)
Jan 21, 2009 28.48 28.67 27.91 28.62 2,112,696 +0.45(+1.59%)
Jan 20, 2009 29.29 29.49 28.09 28.17 2,525,974 -0.98(-3.37%)
Jan 16, 2009 28.88 29.29 28.70 29.16 2,121,180 +0.57(+1.98%)
Jan 15, 2009 28.71 29.05 28.19 28.59 2,316,744 -0.12(-0.41%)
Jan 14, 2009 28.50 28.73 28.03 28.71 2,077,008 -0.44(-1.52%)
Jan 13, 2009 28.64 29.40 28.64 29.15 2,189,527 +0.44(+1.54%)
Jan 12, 2009 28.31 28.75 28.21 28.71 1,847,375 +0.45(+1.59%)
Jan 09, 2009 28.38 28.58 27.53 28.26 2,276,021 -0.24(-0.86%)
Jan 08, 2009 28.31 28.75 28.21 28.50 1,290,255 +0.05(+0.16%)
Jan 07, 2009 28.52 28.77 28.26 28.46 1,309,654 -0.42(-1.44%)
Jan 06, 2009 28.97 29.26 28.44 28.87 1,939,868 -0.05(-0.18%)
Jan 05, 2009 28.77 29.06 28.65 28.92 1,849,027 +0.24(+0.83%)
Jan 02, 2009 28.37 28.77 28.17 28.69 0 +0.08(+0.28%)
Jan 01, 2009 28.61 29.02 28.48 28.61 0 +0.00(+0.00%)
Dec 31, 2008 28.61 29.02 28.48 28.61 1,922,896 +0.10(+0.35%)
Dec 30, 2008 28.04 28.62 28.02 28.51 2,100,429 +0.52(+1.86%)
Dec 29, 2008 27.91 28.09 27.25 27.99 1,828,138 -0.01(-0.02%)
Dec 26, 2008 27.74 28.04 27.63 27.99 598,059 +0.27(+0.98%)
Dec 24, 2008 27.12 27.75 27.06 27.72 869,397 +0.44(+1.62%)
Dec 23, 2008 27.51 27.97 27.05 27.28 1,250,594 +0.18(+0.66%)
Dec 22, 2008 27.49 27.54 26.74 27.10 1,552,354 -0.45(-1.63%)
Dec 19, 2008 27.84 28.26 27.45 27.55 2,095,088 -0.11(-0.38%)
Dec 18, 2008 27.01 27.87 27.01 27.66 3,268,737 +0.70(+2.59%)
Dec 17, 2008 27.18 27.34 26.87 26.96 2,165,547 -0.22(-0.83%)
Dec 16, 2008 26.87 27.31 26.52 27.18 2,793,409 +0.38(+1.40%)
Dec 15, 2008 26.94 28.39 26.31 26.81 2,076,999 -0.40(-1.46%)
Dec 12, 2008 26.43 27.22 26.27 27.20 1,716,583 +0.26(+0.98%)
Dec 11, 2008 27.05 27.79 26.75 26.94 2,744,382 -0.34(-1.23%)
Dec 10, 2008 27.29 27.68 26.95 27.28 2,545,077 -0.02(-0.07%)
Dec 09, 2008 27.95 28.12 26.98 27.29 3,491,709 -0.81(-2.89%)
Dec 08, 2008 28.47 28.61 27.97 28.11 2,672,477 +0.36(+1.28%)
Dec 05, 2008 27.40 27.75 26.89 27.75 3,360,790 +0.45(+1.64%)
Dec 04, 2008 27.59 27.91 26.92 27.30 1,989,825 -0.16(-0.60%)
Dec 03, 2008 27.05 27.97 26.79 27.47 3,377,717 -0.18(-0.67%)
Dec 02, 2008 27.74 28.04 27.02 27.65 2,533,620 +0.26(+0.96%)
Dec 01, 2008 29.76 29.76 27.32 27.39 2,805,862 -2.55(-8.51%)
Nov 28, 2008 30.18 30.35 29.37 29.93 1,568,402 +0.64(+2.18%)
Nov 26, 2008 28.17 29.43 27.88 29.29 2,625,661 +0.53(+1.84%)
Nov 25, 2008 29.03 29.23 27.83 28.77 3,922,503 -0.04(-0.14%)
Nov 24, 2008 29.06 29.25 28.18 28.81 3,750,810 -0.26(-0.89%)
Nov 21, 2008 26.13 29.29 25.90 29.06 9,073,063 +3.83(+15.16%)
Nov 20, 2008 26.05 26.60 25.10 25.24 5,307,978 -0.76(-2.92%)
Nov 19, 2008 26.66 27.04 26.00 26.00 7,970,094 +0.15(+0.59%)
Nov 18, 2008 25.65 25.87 25.31 25.84 5,180,851 +0.11(+0.41%)
Nov 17, 2008 25.56 26.08 24.56 25.74 4,791,739 +0.22(+0.85%)
Nov 14, 2008 25.41 26.32 24.55 25.52 5,686,038 -0.18(-0.69%)
Nov 13, 2008 25.78 26.17 24.58 25.70 6,350,340 -0.02(-0.08%)
Nov 12, 2008 26.55 26.67 25.68 25.72 4,997,554 -1.11(-4.15%)
Nov 11, 2008 27.35 27.37 26.37 26.83 7,332,484 -0.41(-1.49%)
Nov 10, 2008 27.61 27.65 26.86 27.23 4,710,346 +0.31(+1.14%)
Nov 07, 2008 26.77 27.05 26.36 26.93 6,817,578 +0.72(+2.75%)
Nov 06, 2008 26.34 26.99 26.01 26.21 31,797,450 -1.28(-4.64%)
Nov 05, 2008 29.09 29.32 27.45 27.48 29,481,106 -1.73(-5.94%)
Nov 04, 2008 30.00 30.04 28.65 29.22 5,021,783 -0.35(-1.17%)
Nov 03, 2008 29.35 30.00 28.68 29.56 4,095,476 +0.41(+1.39%)
Oct 31, 2008 30.00 30.17 28.88 29.16 4,662,573 +0.71(+2.48%)
Oct 30, 2008 29.51 29.77 27.15 28.45 4,214,603 -0.67(-2.29%)
Oct 29, 2008 28.99 29.30 28.17 29.12 3,154,443 +0.00(+0.00%)
Oct 28, 2008 29.33 29.44 28.05 29.12 1,841,477 +0.65(+2.30%)
Oct 27, 2008 28.83 28.92 28.13 28.46 1,272,170 -0.80(-2.75%)
Oct 24, 2008 28.21 29.99 27.86 29.27 2,260,643 -0.79(-2.63%)
Oct 23, 2008 29.85 30.53 28.54 30.06 2,004,815 +0.26(+0.88%)
Oct 22, 2008 29.60 30.16 29.08 29.80 1,842,331 -0.28(-0.94%)
Oct 21, 2008 30.38 30.67 29.81 30.08 1,427,578 -0.20(-0.67%)
Oct 20, 2008 30.53 30.89 29.97 30.28 911,159 -0.24(-0.77%)
Oct 17, 2008 29.70 31.18 29.70 30.52 730,083 +0.31(+1.02%)
Oct 16, 2008 29.04 30.45 28.25 30.21 1,277,030 +1.01(+3.47%)
Oct 15, 2008 29.52 29.53 28.73 29.20 759,194 -0.68(-2.28%)
Oct 14, 2008 31.16 31.28 29.66 29.88 781,665 -0.46(-1.51%)
Oct 13, 2008 29.06 30.37 28.14 30.34 1,161,462 +2.95(+10.78%)
Oct 10, 2008 27.32 28.60 26.23 27.39 1,980,200 -1.03(-3.64%)
Oct 09, 2008 29.09 29.95 28.16 28.42 1,399,477 -1.22(-4.13%)
Oct 08, 2008 30.92 30.92 29.16 29.64 2,171,222 -1.84(-5.84%)
Oct 07, 2008 31.18 31.78 30.97 31.48 1,129,184 +0.60(+1.95%)
Oct 06, 2008 31.43 31.78 29.87 30.88 785,519 -1.07(-3.34%)
Oct 03, 2008 33.63 33.63 31.95 31.95 0 -1.49(-4.46%)
Oct 02, 2008 33.63 33.80 32.89 33.44 1,416,257 -0.23(-0.68%)
Oct 01, 2008 32.86 33.74 32.86 33.67 1,057,470 +0.50(+1.50%)
Sep 30, 2008 33.39 33.63 32.12 33.17 2,488,229 +0.18(+0.54%)
Sep 29, 2008 33.89 34.29 32.72 32.99 932,606 -0.79(-2.34%)
Sep 26, 2008 33.17 33.88 32.98 33.78 0 -2.72(-7.46%)
Sep 25, 2008 35.41 36.59 35.40 36.51 1,712,343 +1.14(+3.22%)
Sep 24, 2008 35.45 35.51 34.73 35.37 701,648 +0.03(+0.09%)
Sep 23, 2008 35.90 35.99 35.03 35.34 890,073 -0.18(-0.50%)
Sep 22, 2008 35.09 35.81 35.09 35.51 664,927 +0.31(+0.89%)
Sep 19, 2008 34.35 35.50 33.41 35.20 0 +1.88(+5.66%)
Sep 18, 2008 33.33 33.78 32.54 33.31 982,215 -0.02(-0.06%)
Sep 17, 2008 34.55 34.63 33.28 33.33 813,643 -0.97(-2.82%)
Sep 16, 2008 34.32 34.32 33.20 34.30 1,388,020 +0.73(+2.16%)
Sep 15, 2008 33.95 34.37 33.03 33.58 543,856 -0.67(-1.97%)
Sep 12, 2008 34.05 34.45 34.03 34.25 617,945 -0.34(-0.98%)
Sep 11, 2008 34.41 34.81 34.12 34.59 605,721 +0.16(+0.48%)
Sep 10, 2008 34.60 34.79 33.86 34.43 815,882 -0.13(-0.38%)
Sep 09, 2008 35.48 35.79 34.50 34.56 945,436 -1.03(-2.89%)
Sep 08, 2008 35.66 36.26 35.51 35.58 827,174 +0.09(+0.24%)
Sep 05, 2008 35.15 35.77 35.01 35.50 0 +0.41(+1.16%)
Sep 04, 2008 35.32 35.45 34.88 35.09 637,682 -0.35(-1.00%)
Sep 03, 2008 35.34 35.70 35.15 35.45 544,676 +0.09(+0.24%)
Sep 02, 2008 34.47 35.86 34.12 35.36 522,438 -0.12(-0.35%)
Aug 29, 2008 35.83 35.84 35.41 35.49 438,288 -0.29(-0.82%)
Aug 28, 2008 35.76 35.92 35.55 35.78 410,758 +0.06(+0.16%)
Aug 27, 2008 35.66 35.94 35.50 35.72 595,109 +0.07(+0.20%)
Aug 26, 2008 35.65 35.72 35.34 35.65 582,684 +0.10(+0.28%)
Aug 25, 2008 35.74 35.74 35.35 35.55 963,921 -0.08(-0.22%)
Aug 22, 2008 35.73 35.99 35.51 35.63 643,228 -0.14(-0.38%)
Aug 21, 2008 36.24 36.39 35.63 35.77 523,770 -0.68(-1.87%)
Aug 20, 2008 36.26 36.79 36.18 36.45 401,558 -0.03(-0.07%)
Aug 19, 2008 36.91 37.04 36.38 36.47 467,247 -0.41(-1.10%)
Aug 18, 2008 36.45 37.10 35.98 36.88 902,478 +0.44(+1.20%)
Aug 15, 2008 35.56 36.58 35.47 36.44 0 +0.88(+2.48%)
Aug 14, 2008 33.69 35.88 33.69 35.56 2,129,119 +2.51(+7.60%)
Aug 13, 2008 33.44 33.59 32.90 33.05 567,069 -0.69(-2.04%)
Aug 12, 2008 33.69 34.02 33.67 33.73 356,887 -0.14(-0.41%)
Aug 11, 2008 33.27 33.87 33.22 33.87 464,263 +0.60(+1.79%)
Aug 08, 2008 32.81 33.42 32.81 33.27 403,788 +0.50(+1.54%)
Aug 07, 2008 32.94 33.11 32.76 32.77 368,344 -0.33(-1.01%)
Aug 06, 2008 32.73 33.22 32.63 33.10 439,050 +0.18(+0.54%)
Aug 05, 2008 32.14 32.94 32.14 32.93 570,197 +0.88(+2.74%)
Aug 04, 2008 32.00 32.12 31.74 32.05 374,153 +0.12(+0.37%)
Aug 01, 2008 31.80 32.18 31.43 31.93 866,640 +0.04(+0.12%)
Jul 31, 2008 30.95 32.15 30.95 31.89 1,018,080 +0.82(+2.65%)
Jul 30, 2008 31.61 31.85 30.91 31.07 1,186,434 -0.73(-2.30%)
Jul 29, 2008 31.03 31.81 30.79 31.80 529,558 +0.61(+1.95%)
Jul 28, 2008 30.73 31.29 30.62 31.19 436,484 +0.47(+1.53%)
Jul 25, 2008 31.56 31.70 30.66 30.72 715,050 -0.78(-2.47%)
Jul 24, 2008 31.78 31.84 31.44 31.50 481,551 -0.20(-0.64%)
Jul 23, 2008 31.28 31.87 30.99 31.70 567,780 +0.34(+1.09%)
Jul 22, 2008 30.67 31.44 30.67 31.36 521,145 +0.57(+1.85%)
Jul 21, 2008 30.86 30.98 30.50 30.79 562,917 +0.09(+0.30%)
Jul 18, 2008 30.91 31.28 30.55 30.70 621,606 -0.33(-1.05%)
Jul 17, 2008 30.44 31.09 30.22 31.03 1,040,956 +0.50(+1.63%)
Jul 16, 2008 29.43 30.73 29.33 30.53 917,368 +1.00(+3.39%)
Jul 15, 2008 28.45 29.70 28.45 29.53 1,166,126 +0.87(+3.04%)
Jul 14, 2008 28.72 28.80 28.27 28.66 739,923 +0.20(+0.69%)
Jul 11, 2008 28.31 28.56 28.00 28.46 484,848 -0.01(-0.05%)
Jul 10, 2008 28.21 28.48 27.95 28.48 590,040 +0.20(+0.69%)
Jul 09, 2008 28.57 28.69 28.19 28.28 590,831 -0.22(-0.76%)
Jul 08, 2008 27.86 28.50 27.85 28.50 801,417 +0.63(+2.28%)
Jul 07, 2008 27.67 28.41 27.55 27.86 1,184,529 +0.38(+1.38%)
Jul 04, 2008 27.52 27.74 27.39 27.48 485,570 +0.00(+0.00%)
Jul 03, 2008 27.52 27.74 27.39 27.48 485,570 -0.02(-0.07%)
Jul 02, 2008 28.38 28.48 27.48 27.50 1,326,345 +0.80(+3.01%)
Jul 01, 2008 26.29 26.72 26.29 26.70 622,282 +0.10(+0.39%)
Jun 30, 2008 26.88 27.09 26.59 26.59 615,429 -0.48(-1.79%)
Jun 27, 2008 27.48 27.65 27.08 27.08 816,844 -0.45(-1.64%)
Jun 26, 2008 27.84 27.96 27.53 27.53 814,069 -0.45(-1.59%)
Jun 25, 2008 28.14 28.20 27.91 27.97 975,448 -0.16(-0.58%)
Jun 24, 2008 28.64 28.69 28.08 28.14 814,711 -0.52(-1.83%)
Jun 23, 2008 29.33 29.43 28.52 28.66 715,463 -0.59(-2.01%)
Jun 20, 2008 29.29 29.96 29.24 29.25 1,171,502 -0.56(-1.87%)
Jun 19, 2008 28.74 31.06 28.74 29.81 1,939,151 -2.87(-8.79%)
Jun 18, 2008 33.37 33.54 32.36 32.68 1,236,790 -0.69(-2.08%)
Jun 17, 2008 33.76 33.86 33.36 33.37 759,497 -0.35(-1.03%)
Jun 16, 2008 33.74 33.86 33.59 33.72 926,565 -0.12(-0.35%)
Jun 13, 2008 34.09 34.11 33.70 33.84 433,009 -0.12(-0.35%)
Jun 12, 2008 34.13 34.13 33.84 33.95 397,517 +0.11(+0.33%)
Jun 11, 2008 34.18 34.33 33.84 33.84 313,307 -0.29(-0.86%)
Jun 10, 2008 34.01 34.22 33.92 34.14 576,535 -0.10(-0.29%)
Jun 09, 2008 33.95 34.56 33.95 34.24 403,393 +0.17(+0.50%)
Jun 06, 2008 35.01 35.17 34.01 34.07 522,393 -1.15(-3.25%)
Jun 05, 2008 35.34 35.59 34.70 35.21 613,898 -0.04(-0.11%)
Jun 04, 2008 35.12 36.37 34.95 35.25 1,050,072 +0.08(+0.22%)
Jun 03, 2008 34.79 35.39 34.79 35.17 498,997 +0.46(+1.34%)
Jun 02, 2008 34.52 35.28 34.15 34.71 450,245 +0.16(+0.47%)
May 30, 2008 34.24 34.54 34.12 34.54 357,701 +0.18(+0.51%)
May 29, 2008 34.26 34.65 34.26 34.37 234,668 +0.04(+0.11%)
May 28, 2008 34.52 34.54 34.24 34.33 173,815 -0.03(-0.08%)
May 27, 2008 33.90 34.41 33.90 34.35 188,767 +0.59(+1.74%)
May 26, 2008 34.16 34.31 33.76 33.77 0 +0.00(+0.00%)
May 23, 2008 34.16 34.31 33.76 33.77 176,408 -0.56(-1.62%)
May 22, 2008 33.78 34.37 33.74 34.32 191,619 +0.47(+1.39%)
May 21, 2008 34.02 34.37 33.79 33.85 292,875 -0.18(-0.52%)
May 20, 2008 33.90 34.16 33.83 34.03 256,482 +0.09(+0.25%)
May 19, 2008 33.91 34.00 33.65 33.94 320,813 +0.12(+0.35%)
May 16, 2008 34.10 34.10 33.69 33.82 248,188 -0.15(-0.44%)
May 15, 2008 33.73 34.02 33.51 33.97 273,803 +0.20(+0.58%)
May 14, 2008 33.63 34.00 33.63 33.78 223,656 +0.09(+0.27%)
May 13, 2008 33.73 33.74 33.51 33.69 181,481 -0.07(-0.19%)
May 12, 2008 33.33 33.78 33.15 33.75 223,418 +0.50(+1.52%)
May 09, 2008 32.81 33.36 32.70 33.25 187,132 +0.24(+0.71%)
May 08, 2008 32.72 33.16 32.42 33.01 417,386 +0.43(+1.33%)
May 07, 2008 32.76 32.81 32.52 32.58 140,537 -0.09(-0.29%)
May 06, 2008 32.48 32.71 32.17 32.67 150,223 +0.02(+0.06%)
May 05, 2008 32.84 32.91 32.48 32.65 216,614 -0.34(-1.03%)
May 02, 2008 33.17 33.17 32.74 32.99 258,724 -0.09(-0.28%)
May 01, 2008 32.64 33.13 32.46 33.08 181,791 +0.45(+1.36%)
Apr 30, 2008 32.90 33.16 32.59 32.64 205,162 +0.04(+0.12%)
Apr 29, 2008 32.43 32.75 32.41 32.60 184,538 +0.17(+0.52%)
Apr 28, 2008 32.19 32.69 32.19 32.43 174,238 +0.02(+0.06%)
Apr 25, 2008 32.45 32.58 32.03 32.41 157,796 -0.05(-0.14%)
Apr 24, 2008 32.14 32.51 31.91 32.46 187,143 +0.39(+1.20%)
Apr 23, 2008 32.16 32.25 32.01 32.07 170,974 -0.05(-0.16%)
Apr 22, 2008 32.70 32.81 32.03 32.12 225,025 -0.70(-2.13%)
Apr 21, 2008 32.93 32.93 32.53 32.82 135,455 -0.29(-0.89%)
Apr 18, 2008 33.23 33.27 32.72 33.12 245,899 +0.31(+0.94%)
Apr 17, 2008 32.80 32.86 32.63 32.81 193,520 -0.05(-0.16%)
Apr 16, 2008 32.55 33.41 32.30 32.86 329,579 +0.62(+1.91%)
Apr 15, 2008 31.89 32.27 31.81 32.25 281,263 +0.47(+1.48%)
Apr 14, 2008 31.53 31.83 31.53 31.78 229,705 +0.18(+0.58%)
Apr 11, 2008 32.21 32.31 31.56 31.59 327,099 -0.90(-2.76%)
Apr 10, 2008 33.03 33.03 32.31 32.49 471,926 -0.63(-1.90%)
Apr 09, 2008 33.47 33.50 33.12 33.12 158,991 -0.29(-0.86%)
Apr 08, 2008 33.36 33.50 33.16 33.41 175,132 -0.17(-0.51%)
Apr 07, 2008 33.61 33.88 33.47 33.58 210,892 +0.09(+0.27%)
Apr 04, 2008 33.60 33.69 33.26 33.48 439,565 -0.12(-0.35%)
Apr 03, 2008 33.75 33.78 33.41 33.60 325,508 +0.02(+0.06%)
Apr 02, 2008 33.82 34.07 33.56 33.58 261,171 -0.30(-0.89%)
Apr 01, 2008 33.33 33.88 33.26 33.88 391,771 +0.77(+2.31%)
Mar 31, 2008 33.29 33.31 32.92 33.12 442,722 -0.12(-0.37%)
Mar 28, 2008 33.41 33.51 33.16 33.24 260,254 +0.05(+0.16%)
Mar 27, 2008 32.98 33.42 32.89 33.19 389,540 +0.11(+0.34%)
Mar 26, 2008 33.55 33.55 32.92 33.08 321,535 -0.55(-1.63%)
Mar 25, 2008 33.49 33.86 33.49 33.63 336,511 +0.26(+0.76%)
Mar 24, 2008 33.34 33.59 33.17 33.37 504,003 +0.03(+0.08%)
Mar 21, 2008 32.90 33.49 32.86 33.35 706,796 +0.00(+0.00%)
Mar 20, 2008 32.90 33.49 32.86 33.35 706,796 +0.33(+0.99%)
Mar 19, 2008 33.59 33.87 33.02 33.02 418,882 -0.35(-1.04%)
Mar 18, 2008 33.23 33.37 32.79 33.37 449,293 +0.65(+2.00%)
Mar 17, 2008 32.63 33.38 32.58 32.71 494,432 -0.55(-1.65%)
Mar 14, 2008 33.60 33.84 33.08 33.26 587,596 -0.13(-0.39%)
Mar 13, 2008 32.91 33.52 32.91 33.39 670,272 +0.14(+0.41%)
Mar 12, 2008 33.22 33.77 33.20 33.25 767,280 +0.13(+0.40%)
Mar 11, 2008 33.63 33.63 32.94 33.12 796,273 +0.18(+0.56%)
Mar 10, 2008 32.45 33.22 32.35 32.94 653,615 +0.59(+1.82%)
Mar 07, 2008 32.39 32.74 32.29 32.35 579,529 -0.26(-0.78%)
Mar 06, 2008 33.67 33.67 32.58 32.61 766,473 -1.20(-3.56%)
Mar 05, 2008 33.96 34.12 33.51 33.81 746,499 +0.18(+0.54%)
Mar 04, 2008 34.09 34.41 33.53 33.63 928,069 -0.57(-1.66%)
Mar 03, 2008 33.37 34.28 33.20 34.20 797,133 +0.70(+2.09%)
Feb 29, 2008 33.63 34.07 33.33 33.50 526,315 -0.43(-1.25%)
Feb 28, 2008 33.69 34.05 33.65 33.92 364,630 -0.01(-0.02%)
Feb 27, 2008 33.57 34.33 33.52 33.93 413,380 +0.02(+0.06%)
Feb 26, 2008 33.83 34.19 33.77 33.91 412,986 +0.03(+0.08%)
Feb 25, 2008 33.08 33.91 33.08 33.88 411,048 +0.84(+2.53%)
Feb 22, 2008 33.04 33.13 32.75 33.05 342,166 +0.16(+0.50%)
Feb 21, 2008 32.86 33.31 32.83 32.88 570,948 +0.15(+0.46%)
Feb 20, 2008 31.89 32.95 31.89 32.73 691,514 +0.59(+1.83%)
Feb 19, 2008 33.16 33.16 31.98 32.14 571,191 -0.75(-2.27%)
Feb 18, 2008 31.57 32.90 31.44 32.89 0 +0.00(+0.00%)
Feb 15, 2008 31.57 32.90 31.44 32.89 706,488 +1.58(+5.04%)
Feb 14, 2008 31.95 31.95 31.31 31.31 382,640 -0.45(-1.42%)
Feb 13, 2008 31.80 32.10 31.61 31.76 258,197 +0.09(+0.29%)
Feb 12, 2008 31.85 31.89 31.48 31.67 307,350 +0.05(+0.15%)
Feb 11, 2008 31.26 31.66 31.09 31.63 372,005 +0.52(+1.66%)
Feb 08, 2008 31.49 31.54 31.01 31.11 403,641 -0.41(-1.31%)
Feb 07, 2008 30.72 31.52 30.65 31.52 365,706 +0.67(+2.16%)
Feb 06, 2008 31.58 31.70 30.74 30.85 378,231 -0.61(-1.93%)
Feb 05, 2008 30.95 31.63 30.95 31.46 383,109 +0.01(+0.04%)
Feb 04, 2008 31.83 31.90 31.36 31.45 265,155 -0.32(-1.01%)
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.