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 (%)
May 29, 2009 26.55 26.69 26.34 26.69 983,228 +0.17(+0.65%)
May 28, 2009 26.52 26.61 26.20 26.52 1,277,075 +0.13(+0.50%)
May 27, 2009 26.81 26.91 26.36 26.38 1,143,485 -0.36(-1.36%)
May 26, 2009 26.12 26.79 26.01 26.75 1,481,355 +0.55(+2.10%)
May 22, 2009 26.30 26.43 26.15 26.20 1,186,552 -0.11(-0.43%)
May 21, 2009 26.46 26.48 26.05 26.31 1,690,775 -0.21(-0.80%)
May 20, 2009 27.10 27.15 26.52 26.52 1,520,501 -0.44(-1.62%)
May 19, 2009 26.35 27.27 26.35 26.96 1,672,013 +0.61(+2.31%)
May 18, 2009 26.42 26.59 26.10 26.35 1,756,350 +0.00(+0.00%)
May 15, 2009 26.69 26.83 26.21 26.35 1,998,639 -0.30(-1.12%)
May 14, 2009 26.67 26.85 26.39 26.65 1,229,110 +0.07(+0.25%)
May 13, 2009 26.90 27.02 26.54 26.58 1,415,993 -0.42(-1.55%)
May 12, 2009 26.62 27.09 26.43 27.00 1,655,557 +0.55(+2.06%)
May 11, 2009 26.50 26.64 26.30 26.45 1,456,455 -0.30(-1.11%)
May 08, 2009 26.47 26.88 26.47 26.75 1,130,502 +0.31(+1.17%)
May 07, 2009 26.85 26.86 26.29 26.44 1,768,134 -0.22(-0.81%)
May 06, 2009 27.11 27.25 26.46 26.66 1,330,689 -0.23(-0.86%)
May 05, 2009 26.92 27.23 26.76 26.89 1,368,234 -0.20(-0.75%)
May 04, 2009 25.91 27.09 25.81 27.09 2,349,799 +1.11(+4.28%)
May 01, 2009 25.90 26.09 25.76 25.98 1,367,501 +0.09(+0.33%)
Apr 30, 2009 25.74 26.16 25.69 25.90 1,974,408 +0.32(+1.26%)
Apr 29, 2009 25.07 25.79 25.06 25.57 1,762,941 +0.62(+2.50%)
Apr 28, 2009 24.98 25.19 24.69 24.95 1,594,185 +0.01(+0.03%)
Apr 27, 2009 25.14 25.41 24.90 24.94 1,638,845 -0.22(-0.86%)
Apr 24, 2009 25.45 25.61 24.98 25.16 1,922,784 -0.21(-0.83%)
Apr 23, 2009 25.20 25.58 25.00 25.37 2,096,153 +0.13(+0.52%)
Apr 22, 2009 25.53 25.67 25.19 25.24 2,073,730 -0.36(-1.41%)
Apr 21, 2009 25.34 25.70 25.30 25.60 1,637,912 +0.28(+1.12%)
Apr 20, 2009 25.28 25.44 24.91 25.32 1,748,656 -0.13(-0.52%)
Apr 17, 2009 25.73 25.93 25.24 25.45 1,658,144 -0.24(-0.92%)
Apr 16, 2009 25.57 25.77 25.07 25.68 1,305,294 +0.14(+0.57%)
Apr 15, 2009 24.98 25.59 24.96 25.54 704,635 +0.44(+1.75%)
Apr 14, 2009 25.26 25.38 24.89 25.10 1,141,110 -0.28(-1.09%)
Apr 13, 2009 25.42 25.59 25.28 25.38 805,230 -0.13(-0.52%)
Apr 09, 2009 25.80 26.16 25.32 25.51 1,461,521 +0.06(+0.23%)
Apr 08, 2009 24.82 25.59 24.69 25.45 1,950,982 +0.83(+3.36%)
Apr 07, 2009 24.50 24.80 24.42 24.62 1,019,056 -0.16(-0.64%)
Apr 06, 2009 24.85 25.13 24.55 24.78 1,326,523 -0.19(-0.76%)
Apr 03, 2009 24.76 25.05 24.75 24.97 1,355,344 +0.18(+0.72%)
Apr 02, 2009 24.93 25.17 24.65 24.79 2,624,181 +0.16(+0.64%)
Apr 01, 2009 24.32 25.03 24.21 24.63 2,103,003 +0.14(+0.56%)
Mar 31, 2009 24.05 24.82 24.05 24.50 2,247,025 +0.66(+2.79%)
Mar 30, 2009 23.81 24.08 23.60 23.83 951,475 -0.21(-0.87%)
Mar 26, 2009 23.94 24.13 23.59 24.04 1,515,182 +0.09(+0.38%)
Mar 25, 2009 24.50 24.50 23.56 23.95 1,754,346 -0.26(-1.06%)
Mar 24, 2009 24.68 24.82 24.21 24.21 1,741,279 -0.63(-2.54%)
Mar 23, 2009 24.38 24.84 24.36 24.84 1,549,001 +0.98(+4.10%)
Mar 20, 2009 23.84 24.23 23.64 23.86 2,202,632 +0.01(+0.05%)
Mar 19, 2009 24.25 24.21 23.54 23.84 1,492,291 -0.23(-0.96%)
Mar 18, 2009 24.25 24.38 23.82 24.07 1,702,838 -0.36(-1.48%)
Mar 17, 2009 23.92 24.44 23.92 24.44 1,069,381 +0.48(+2.00%)
Mar 16, 2009 24.05 24.33 23.91 23.96 1,886,677 -0.03(-0.14%)
Mar 13, 2009 23.65 24.04 23.29 23.99 0 +0.58(+2.47%)
Mar 12, 2009 22.62 23.48 22.49 23.41 2,392,751 +0.92(+4.09%)
Mar 11, 2009 22.94 22.94 22.43 22.49 1,595,257 -0.24(-1.04%)
Mar 10, 2009 23.04 23.04 22.56 22.73 4,027,534 -0.06(-0.26%)
Mar 09, 2009 22.83 23.12 22.60 22.79 2,067,873 -0.22(-0.97%)
Mar 06, 2009 22.78 23.07 22.41 23.01 0 +0.30(+1.33%)
Mar 05, 2009 22.99 23.41 22.41 22.71 3,087,054 -0.64(-2.76%)
Mar 04, 2009 23.44 23.68 22.66 23.35 4,019,014 -0.32(-1.36%)
Mar 02, 2009 24.04 24.31 23.51 23.67 4,329,065 -0.72(-2.96%)
Feb 27, 2009 24.25 24.63 23.95 24.40 0 -0.07(-0.27%)
Feb 26, 2009 25.48 25.50 24.46 24.46 2,610,089 -0.97(-3.80%)
Feb 25, 2009 26.20 26.20 24.88 25.43 6,477,177 -1.61(-5.96%)
Feb 24, 2009 26.68 27.10 26.41 27.04 1,770,607 +0.47(+1.78%)
Feb 23, 2009 27.55 27.55 26.50 26.57 1,501,308 -0.74(-2.70%)
Feb 20, 2009 26.96 27.58 26.90 27.30 1,893,767 +0.09(+0.34%)
Feb 19, 2009 27.20 27.51 27.10 27.21 1,529,664 +0.01(+0.02%)
Feb 18, 2009 27.68 27.77 27.05 27.20 1,730,661 -0.39(-1.43%)
Feb 17, 2009 28.06 28.10 27.60 27.60 2,560,841 -0.93(-3.27%)
Feb 13, 2009 28.62 28.88 28.43 28.53 1,492,512 -0.21(-0.73%)
Feb 12, 2009 28.04 28.77 27.51 28.74 2,973,007 +0.91(+3.26%)
Feb 11, 2009 27.77 27.93 27.41 27.83 2,876,351 +0.32(+1.17%)
Feb 10, 2009 28.03 28.36 27.34 27.51 2,943,978 -0.63(-2.23%)
Feb 09, 2009 29.04 29.12 27.78 28.14 2,338,422 -0.91(-3.14%)
Feb 06, 2009 29.11 29.18 28.84 29.05 2,495,295 +0.01(+0.05%)
Feb 05, 2009 29.18 29.28 28.76 29.04 2,259,712 -0.29(-0.98%)
Feb 04, 2009 30.12 30.32 29.06 29.33 2,376,294 -0.79(-2.62%)
Feb 03, 2009 29.76 30.25 29.38 30.11 1,710,559 +0.37(+1.23%)
Feb 02, 2009 29.07 30.00 29.03 29.75 2,277,355 +0.30(+1.02%)
Jan 30, 2009 29.68 29.74 29.11 29.45 0 +0.02(+0.07%)
Jan 29, 2009 29.03 29.88 28.89 29.43 2,029,389 +0.35(+1.19%)
Jan 28, 2009 29.72 29.79 28.94 29.08 2,687,645 -0.46(-1.57%)
Jan 27, 2009 29.19 29.66 28.97 29.55 1,704,310 +0.62(+2.14%)
Jan 26, 2009 28.93 29.19 28.64 28.93 2,335,488 +0.12(+0.41%)
Jan 23, 2009 27.92 28.88 27.73 28.81 2,660,131 +0.48(+1.68%)
Jan 22, 2009 28.12 28.69 27.64 28.33 2,419,155 +0.04(+0.14%)
Jan 21, 2009 28.16 28.34 27.59 28.29 2,137,056 +0.44(+1.59%)
Jan 20, 2009 28.96 29.16 27.77 27.85 2,555,099 -0.97(-3.37%)
Jan 16, 2009 28.55 28.96 28.37 28.82 2,145,638 +0.56(+1.98%)
Jan 15, 2009 28.38 28.72 27.87 28.26 2,343,457 -0.12(-0.41%)
Jan 14, 2009 28.18 28.40 27.71 28.38 2,100,956 -0.44(-1.52%)
Jan 13, 2009 28.31 29.06 28.31 28.82 2,214,772 +0.44(+1.54%)
Jan 12, 2009 27.99 28.43 27.88 28.38 1,868,675 +0.44(+1.59%)
Jan 09, 2009 28.06 28.26 27.22 27.94 2,302,264 -0.24(-0.86%)
Jan 08, 2009 27.99 28.43 27.88 28.18 1,305,132 +0.05(+0.16%)
Jan 07, 2009 28.20 28.44 27.94 28.13 1,324,755 -0.41(-1.44%)
Jan 06, 2009 28.64 28.93 28.11 28.54 1,962,235 -0.05(-0.18%)
Jan 05, 2009 28.44 28.73 28.32 28.59 1,870,346 +0.23(+0.83%)
Jan 02, 2009 28.05 28.44 27.85 28.36 0 +0.08(+0.28%)
Jan 01, 2009 28.28 28.69 28.15 28.28 0 +0.00(+0.00%)
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%)
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.