J.M. Smucker Company (NY: SJM )

118.74 -0.56 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 110.26 111.88 110.04 111.85 2,474,238 +1.60(+1.45%)
Aug 30, 2016 111.61 111.43 109.83 110.25 907,185 -1.36(-1.22%)
Aug 29, 2016 109.96 111.96 109.90 111.61 1,230,770 +1.98(+1.81%)
Aug 26, 2016 111.14 111.58 109.23 109.63 1,766,738 -1.59(-1.43%)
Aug 25, 2016 112.08 112.75 110.97 111.22 1,678,748 -1.02(-0.91%)
Aug 24, 2016 113.30 113.44 110.70 112.23 2,349,647 -1.06(-0.94%)
Aug 23, 2016 118.17 118.17 112.45 113.30 6,823,395 -9.94(-8.07%)
Aug 22, 2016 122.13 123.24 121.61 123.24 2,291,369 +1.28(+1.05%)
Aug 19, 2016 121.57 122.16 120.59 121.96 1,690,307 +0.19(+0.16%)
Aug 18, 2016 120.69 122.09 120.15 121.77 1,044,256 +0.86(+0.71%)
Aug 17, 2016 119.90 120.97 119.58 120.91 1,218,169 +1.53(+1.28%)
Aug 16, 2016 119.64 119.91 118.98 119.38 1,088,914 -0.57(-0.47%)
Aug 15, 2016 120.17 120.66 119.40 119.95 1,166,844 -0.61(-0.50%)
Aug 12, 2016 120.70 120.97 120.33 120.56 1,066,539 -0.02(-0.02%)
Aug 11, 2016 121.83 121.83 119.98 120.58 1,238,974 -0.89(-0.73%)
Aug 10, 2016 120.62 121.66 120.62 121.47 686,639 +0.67(+0.56%)
Aug 09, 2016 120.95 121.43 120.50 120.80 1,174,182 -0.45(-0.38%)
Aug 08, 2016 121.88 121.96 120.64 121.25 1,113,066 -0.60(-0.49%)
Aug 05, 2016 122.96 123.48 121.20 121.85 1,225,924 -0.76(-0.62%)
Aug 04, 2016 120.41 122.72 120.41 122.61 1,449,975 +2.69(+2.24%)
Aug 03, 2016 121.44 121.47 119.31 119.92 1,169,609 -1.42(-1.17%)
Aug 02, 2016 120.65 121.36 119.83 121.34 1,091,320 +0.24(+0.19%)
Aug 01, 2016 121.01 121.37 120.13 121.11 828,806 +0.09(+0.08%)
Jul 29, 2016 119.56 121.27 119.56 121.01 1,270,892 +1.42(+1.19%)
Jul 28, 2016 118.82 119.91 118.44 119.59 1,340,331 +0.48(+0.40%)
Jul 27, 2016 119.80 120.25 117.94 119.11 1,150,462 -0.77(-0.64%)
Jul 26, 2016 121.62 121.65 119.76 119.88 1,157,620 -1.57(-1.29%)
Jul 25, 2016 120.22 121.45 120.22 121.45 1,249,309 +1.37(+1.14%)
Jul 22, 2016 119.84 120.38 119.72 120.08 749,762 +0.18(+0.15%)
Jul 21, 2016 119.78 119.94 119.22 119.90 628,446 +0.27(+0.23%)
Jul 20, 2016 120.11 120.11 119.36 119.62 715,446 -0.34(-0.29%)
Jul 19, 2016 119.51 120.10 118.97 119.97 587,290 +0.07(+0.06%)
Jul 18, 2016 120.05 120.30 119.03 119.90 951,424 -0.02(-0.01%)
Jul 15, 2016 119.30 120.48 118.82 119.91 1,506,396 +0.99(+0.83%)
Jul 14, 2016 119.79 120.34 118.44 118.92 1,838,597 -0.93(-0.77%)
Jul 13, 2016 119.51 119.94 119.27 119.85 858,627 +0.64(+0.54%)
Jul 12, 2016 120.23 120.34 119.03 119.21 1,315,307 -1.09(-0.91%)
Jul 11, 2016 120.82 120.89 120.05 120.30 1,580,492 -0.65(-0.54%)
Jul 08, 2016 120.53 121.26 120.27 120.95 1,125,709 +0.68(+0.57%)
Jul 07, 2016 120.78 121.44 119.83 120.27 940,899 +0.12(+0.10%)
Jul 06, 2016 119.43 120.38 119.38 120.14 1,794,509 +0.72(+0.60%)
Jul 05, 2016 119.03 120.53 119.03 119.42 1,234,510 +0.38(+0.32%)
Jul 01, 2016 119.90 119.03 119.03 119.03 1,212,647 -0.60(-0.50%)
Jun 30, 2016 116.80 119.79 116.76 119.64 2,072,347 +2.59(+2.21%)
Jun 29, 2016 115.98 117.17 115.62 117.05 1,424,400 +1.67(+1.45%)
Jun 28, 2016 115.65 115.73 114.22 115.38 1,265,290 +0.18(+0.16%)
Jun 27, 2016 113.81 115.32 113.45 115.19 1,481,619 +1.11(+0.98%)
Jun 24, 2016 113.05 115.01 112.86 114.08 1,878,858 -0.97(-0.84%)
Jun 23, 2016 115.23 115.71 114.25 115.05 1,517,043 -0.42(-0.36%)
Jun 22, 2016 115.38 115.54 114.56 115.46 1,474,313 +0.86(+0.75%)
Jun 21, 2016 114.19 115.08 113.48 114.61 1,534,571 +0.66(+0.58%)
Jun 20, 2016 113.81 114.78 113.81 113.95 1,267,516 +0.34(+0.30%)
Jun 17, 2016 114.22 114.28 112.82 113.60 1,285,692 -0.53(-0.47%)
Jun 16, 2016 112.64 114.47 112.29 114.14 1,330,983 +1.48(+1.31%)
Jun 15, 2016 113.46 113.93 112.39 112.66 1,537,925 -0.44(-0.39%)
Jun 14, 2016 113.61 114.21 112.27 113.10 1,924,686 -0.11(-0.10%)
Jun 13, 2016 113.04 114.29 112.45 113.21 1,723,331 -0.02(-0.01%)
Jun 10, 2016 111.75 114.37 111.75 113.22 3,497,371 +0.79(+0.71%)
Jun 09, 2016 109.11 112.89 109.11 112.43 4,689,904 +8.26(+7.93%)
Jun 08, 2016 104.03 104.61 103.34 104.17 1,850,164 +0.14(+0.14%)
Jun 07, 2016 103.52 104.57 103.39 104.03 859,900 +0.47(+0.45%)
Jun 06, 2016 103.40 103.87 102.97 103.56 723,236 +0.16(+0.16%)
Jun 03, 2016 102.45 103.56 102.20 103.40 571,657 +1.04(+1.01%)
Jun 02, 2016 101.38 102.36 101.25 102.36 840,479 +0.53(+0.52%)
Jun 01, 2016 101.28 102.02 100.83 101.83 577,169 +0.45(+0.44%)
May 31, 2016 101.44 102.05 100.71 101.38 981,860 -0.06(-0.05%)
May 27, 2016 101.50 101.44 101.44 101.44 434,917 -0.20(-0.19%)
May 26, 2016 100.98 101.87 100.87 101.63 670,559 +0.53(+0.53%)
May 25, 2016 101.35 101.84 100.48 101.10 720,042 +0.67(+0.67%)
May 24, 2016 99.88 100.73 98.99 100.42 641,406 +0.78(+0.78%)
May 23, 2016 99.62 99.97 99.09 99.64 471,496 +0.27(+0.27%)
May 20, 2016 100.27 100.43 99.16 99.38 659,588 -0.38(-0.38%)
May 19, 2016 99.13 99.80 98.65 99.75 719,902 +0.28(+0.28%)
May 18, 2016 99.97 100.46 98.78 99.47 978,236 -0.80(-0.80%)
May 17, 2016 102.31 102.53 99.90 100.27 1,059,949 -2.43(-2.36%)
May 16, 2016 102.19 103.00 102.18 102.70 476,256 +0.20(+0.20%)
May 13, 2016 102.79 103.42 102.12 102.49 576,037 -0.74(-0.71%)
May 12, 2016 102.80 103.45 102.09 103.23 969,488 +0.82(+0.80%)
May 11, 2016 102.57 102.97 102.03 102.41 1,078,524 -0.11(-0.11%)
May 10, 2016 101.44 102.56 101.32 102.52 1,015,290 +1.45(+1.43%)
May 09, 2016 101.02 101.64 100.54 101.07 587,259 +0.12(+0.12%)
May 06, 2016 100.25 101.16 99.45 100.96 955,520 +0.70(+0.69%)
May 05, 2016 100.31 101.10 99.98 100.26 684,856 +0.18(+0.18%)
May 04, 2016 98.95 100.29 98.45 100.08 960,238 +1.04(+1.05%)
May 03, 2016 99.46 99.93 98.73 99.04 724,854 -0.67(-0.67%)
May 02, 2016 99.37 100.17 99.18 99.71 1,179,565 +0.55(+0.55%)
Apr 29, 2016 99.43 100.15 98.24 99.17 876,733 -0.62(-0.63%)
Apr 28, 2016 99.44 100.31 99.25 99.79 539,362 -0.12(-0.13%)
Apr 27, 2016 99.64 100.32 99.05 99.92 599,531 +0.49(+0.49%)
Apr 26, 2016 99.82 100.66 99.32 99.43 970,246 -0.09(-0.09%)
Apr 25, 2016 98.09 99.90 97.73 99.52 880,694 +1.00(+1.01%)
Apr 22, 2016 97.40 98.59 97.09 98.52 1,195,967 +1.23(+1.26%)
Apr 21, 2016 100.12 100.12 97.05 97.29 1,813,638 -3.09(-3.08%)
Apr 20, 2016 100.91 101.32 100.36 100.39 625,255 -0.77(-0.76%)
Apr 19, 2016 101.30 101.90 100.92 101.16 1,135,538 +0.12(+0.12%)
Apr 18, 2016 100.36 101.17 99.98 101.04 919,575 +0.77(+0.76%)
Apr 15, 2016 99.61 100.36 99.16 100.28 919,541 +0.78(+0.79%)
Apr 14, 2016 100.11 100.39 99.38 99.50 1,587,877 -0.64(-0.64%)
Apr 13, 2016 100.09 100.20 98.89 100.14 1,177,253 +0.20(+0.20%)
Apr 12, 2016 99.74 100.17 99.50 99.94 470,775 +0.15(+0.15%)
Apr 11, 2016 100.20 100.67 99.77 99.79 839,675 -0.09(-0.09%)
Apr 08, 2016 99.89 100.18 99.58 99.89 651,771 +0.14(+0.14%)
Apr 07, 2016 98.96 100.05 99.61 99.75 1,188,118 +0.14(+0.14%)
Apr 06, 2016 98.36 99.62 98.20 99.61 1,570,149 +1.19(+1.21%)
Apr 05, 2016 99.52 99.68 97.73 98.41 2,557,642 -1.22(-1.22%)
Apr 04, 2016 101.57 102.16 99.17 99.63 2,523,725 -3.87(-3.74%)
Apr 01, 2016 100.84 103.59 100.84 103.49 1,215,677 +2.09(+2.06%)
Mar 31, 2016 101.57 101.81 101.25 101.40 1,345,403 -0.27(-0.26%)
Mar 30, 2016 101.89 101.95 100.51 101.67 994,031 +0.16(+0.15%)
Mar 29, 2016 101.34 101.96 101.14 101.51 784,637 +0.30(+0.29%)
Mar 28, 2016 100.57 102.00 100.57 101.21 718,205 +0.69(+0.69%)
Mar 24, 2016 100.34 100.52 100.52 100.52 721,666 -0.05(-0.05%)
Mar 23, 2016 99.73 100.85 99.06 100.57 825,252 +0.84(+0.84%)
Mar 22, 2016 99.95 100.42 99.31 99.73 846,648 -0.50(-0.50%)
Mar 21, 2016 100.11 101.06 100.05 100.23 744,437 -0.40(-0.40%)
Mar 18, 2016 101.50 101.50 100.31 100.63 1,820,378 -0.83(-0.82%)
Mar 17, 2016 100.77 101.91 100.65 101.46 1,081,970 +0.60(+0.60%)
Mar 16, 2016 100.01 101.14 99.58 100.86 747,416 +0.53(+0.53%)
Mar 15, 2016 100.33 101.32 100.12 100.32 1,119,004 -0.62(-0.62%)
Mar 14, 2016 100.86 100.86 100.33 100.95 679,875 -0.20(-0.20%)
Mar 11, 2016 100.67 101.46 100.37 101.15 995,188 +0.80(+0.80%)
Mar 10, 2016 99.64 100.57 99.38 100.35 1,082,875 +1.11(+1.12%)
Mar 09, 2016 99.11 99.71 98.41 99.24 1,340,216 +0.67(+0.68%)
Mar 08, 2016 98.59 99.35 98.14 98.57 1,946,685 -0.46(-0.47%)
Mar 07, 2016 99.36 99.63 98.65 99.03 1,133,856 -0.58(-0.58%)
Mar 04, 2016 99.80 100.14 99.05 99.61 1,026,371 -0.60(-0.60%)
Mar 03, 2016 99.57 100.37 98.87 100.21 650,221 +0.39(+0.39%)
Mar 02, 2016 99.75 100.14 97.98 99.82 980,952 -0.33(-0.33%)
Mar 01, 2016 100.29 101.12 99.93 100.14 952,549 +0.52(+0.52%)
Feb 29, 2016 99.49 100.39 99.07 99.63 1,284,493 -0.08(-0.08%)
Feb 26, 2016 101.39 101.53 99.14 99.71 976,129 -1.48(-1.47%)
Feb 25, 2016 100.36 101.39 100.15 101.19 1,100,528 +1.41(+1.42%)
Feb 24, 2016 96.51 99.93 96.51 99.78 1,865,638 +3.05(+3.16%)
Feb 23, 2016 96.45 98.03 95.11 96.72 3,444,462 -2.35(-2.37%)
Feb 22, 2016 100.49 100.75 98.81 99.07 1,631,493 -0.70(-0.70%)
Feb 19, 2016 98.85 99.84 98.02 99.77 1,257,630 +0.17(+0.17%)
Feb 18, 2016 99.57 100.23 98.23 99.60 1,960,658 +0.08(+0.08%)
Feb 17, 2016 100.26 101.31 98.46 99.52 1,935,348 -0.21(-0.21%)
Feb 16, 2016 100.39 100.52 98.20 99.73 1,070,657 +0.61(+0.61%)
Feb 12, 2016 99.58 99.12 99.12 99.12 1,023,982 +0.60(+0.61%)
Feb 11, 2016 98.60 99.37 97.67 98.52 1,302,446 -1.30(-1.31%)
Feb 10, 2016 99.46 100.69 98.97 99.82 882,005 +0.89(+0.90%)
Feb 09, 2016 97.41 99.53 97.06 98.93 1,231,497 +1.29(+1.32%)
Feb 08, 2016 96.94 97.95 95.69 97.64 1,363,347 +0.17(+0.18%)
Feb 05, 2016 98.01 98.45 97.14 97.47 757,902 -0.36(-0.37%)
Feb 04, 2016 99.91 100.49 97.19 97.83 1,340,041 -2.67(-2.66%)
Feb 03, 2016 100.01 100.99 99.05 100.50 1,282,430 +0.81(+0.81%)
Feb 02, 2016 99.32 100.56 98.91 99.69 1,011,400 -0.62(-0.62%)
Feb 01, 2016 99.35 100.75 99.03 100.32 1,060,787 +0.63(+0.63%)
Jan 29, 2016 98.71 99.77 98.14 99.69 1,318,125 +1.58(+1.61%)
Jan 28, 2016 97.19 99.14 97.04 98.11 1,344,045 +1.44(+1.49%)
Jan 27, 2016 95.61 97.41 95.61 96.67 1,510,876 +1.17(+1.23%)
Jan 26, 2016 94.79 95.92 94.74 95.50 618,361 +0.84(+0.89%)
Jan 25, 2016 95.11 96.03 94.53 94.66 944,309 -0.81(-0.85%)
Jan 22, 2016 93.52 95.53 93.19 95.47 1,522,039 +2.82(+3.04%)
Jan 21, 2016 92.74 93.12 91.61 92.65 1,279,839 -0.09(-0.10%)
Jan 20, 2016 92.04 93.37 91.17 92.74 1,480,205 -0.27(-0.29%)
Jan 19, 2016 92.84 93.50 92.08 93.01 1,219,206 +1.14(+1.24%)
Jan 15, 2016 92.43 91.87 91.87 91.87 1,426,122 -1.58(-1.70%)
Jan 14, 2016 92.62 93.92 92.29 93.46 901,151 +0.89(+0.96%)
Jan 13, 2016 94.78 94.92 92.49 92.57 1,192,047 -1.95(-2.06%)
Jan 12, 2016 94.47 94.90 93.42 94.52 1,137,347 +0.72(+0.77%)
Jan 11, 2016 93.69 94.20 92.91 93.80 1,058,221 +0.54(+0.58%)
Jan 08, 2016 93.72 94.01 93.16 93.25 1,694,815 -0.21(-0.22%)
Jan 07, 2016 94.18 94.51 93.17 93.46 1,313,841 -1.62(-1.71%)
Jan 06, 2016 94.58 95.85 94.49 95.09 1,352,673 -0.70(-0.73%)
Jan 05, 2016 94.91 96.09 94.68 95.79 1,599,510 +0.71(+0.75%)
Jan 04, 2016 94.47 95.22 94.19 95.07 1,522,802 -0.75(-0.78%)
Dec 31, 2015 96.11 95.82 95.82 95.82 532,012 -0.47(-0.49%)
Dec 30, 2015 97.08 97.08 96.27 96.29 520,682 -0.66(-0.68%)
Dec 29, 2015 97.02 97.36 96.73 96.95 561,686 +0.44(+0.46%)
Dec 28, 2015 96.87 96.89 96.03 96.51 723,405 -0.43(-0.44%)
Dec 24, 2015 96.68 96.94 96.94 96.94 265,298 -0.06(-0.06%)
Dec 23, 2015 96.25 97.11 95.77 97.00 843,600 +1.47(+1.54%)
Dec 22, 2015 94.99 95.76 94.32 95.53 1,450,535 -0.02(-0.02%)
Dec 21, 2015 94.89 95.70 94.80 95.55 1,035,520 +1.13(+1.19%)
Dec 18, 2015 95.41 95.48 94.17 94.43 1,905,063 -1.62(-1.69%)
Dec 17, 2015 96.39 97.07 95.25 96.05 1,300,927 -0.33(-0.35%)
Dec 16, 2015 95.57 96.54 94.33 96.39 1,948,095 +1.58(+1.66%)
Dec 15, 2015 93.71 94.98 93.66 94.81 989,240 +1.45(+1.56%)
Dec 14, 2015 93.73 94.19 92.42 93.36 1,642,180 -0.32(-0.34%)
Dec 11, 2015 93.81 94.83 93.43 93.67 741,653 -1.11(-1.17%)
Dec 10, 2015 95.30 95.94 94.57 94.78 819,223 -0.45(-0.47%)
Dec 09, 2015 95.59 96.63 94.54 95.24 716,935 -0.69(-0.72%)
Dec 08, 2015 95.59 96.53 95.25 95.93 1,248,811 -0.15(-0.15%)
Dec 07, 2015 95.59 96.33 95.53 96.07 948,051 +0.41(+0.43%)
Dec 04, 2015 93.76 95.78 93.76 95.66 861,203 +2.21(+2.36%)
Dec 03, 2015 94.03 94.16 92.44 93.46 1,157,248 -0.25(-0.27%)
Dec 02, 2015 93.84 94.72 93.57 93.71 1,221,137 -0.15(-0.16%)
Dec 01, 2015 94.61 95.16 93.73 93.85 1,531,236 -0.30(-0.31%)
Nov 30, 2015 96.07 96.26 94.12 94.15 1,185,052 -1.61(-1.68%)
Nov 27, 2015 95.62 96.31 95.27 95.76 378,372 +0.25(+0.26%)
Nov 25, 2015 95.46 95.51 95.51 95.51 1,366,137 +0.62(+0.65%)
Nov 24, 2015 93.71 95.02 92.83 94.89 3,567,509 -0.31(-0.33%)
Nov 23, 2015 95.53 96.93 95.18 95.20 1,915,719 +0.12(+0.12%)
Nov 20, 2015 94.89 95.68 94.49 95.08 1,540,311 +0.86(+0.92%)
Nov 19, 2015 91.72 96.32 90.44 94.22 4,704,096 +6.14(+6.97%)
Nov 18, 2015 87.12 88.87 87.10 88.08 1,835,994 +0.99(+1.13%)
Nov 17, 2015 88.02 88.88 86.72 87.09 985,125 -0.95(-1.08%)
Nov 16, 2015 86.57 88.05 86.57 88.04 674,009 +1.24(+1.42%)
Nov 13, 2015 87.80 87.94 86.24 86.81 1,381,696 -1.24(-1.40%)
Nov 12, 2015 89.14 89.70 87.98 88.04 775,651 -1.48(-1.66%)
Nov 11, 2015 89.28 89.93 89.07 89.53 505,176 +0.40(+0.45%)
Nov 10, 2015 88.76 89.83 88.10 89.12 988,962 +0.37(+0.42%)
Nov 09, 2015 88.68 88.84 87.74 88.75 1,053,405 -0.07(-0.08%)
Nov 06, 2015 91.14 91.14 87.94 88.82 1,563,822 -2.29(-2.52%)
Nov 05, 2015 90.97 91.16 90.15 91.11 664,209 +0.27(+0.30%)
Nov 04, 2015 90.68 90.96 90.28 90.84 666,762 +0.32(+0.35%)
Nov 03, 2015 90.18 90.84 89.21 90.53 1,217,684 -0.16(-0.18%)
Nov 02, 2015 90.59 90.98 89.57 90.69 903,540 +0.02(+0.03%)
Oct 30, 2015 89.91 91.27 89.59 90.66 1,143,214 +0.54(+0.60%)
Oct 29, 2015 89.71 90.33 89.07 90.12 729,942 +0.26(+0.29%)
Oct 28, 2015 90.50 90.88 89.40 89.86 1,224,175 -0.58(-0.64%)
Oct 27, 2015 89.77 90.80 89.44 90.44 1,036,674 -0.17(-0.19%)
Oct 26, 2015 91.21 91.45 90.37 90.61 726,323 -0.73(-0.80%)
Oct 23, 2015 91.59 92.05 90.79 91.34 571,517 +0.00(+0.00%)
Oct 22, 2015 89.96 91.54 89.96 91.34 1,231,272 +2.05(+2.29%)
Oct 21, 2015 89.00 90.29 88.78 89.30 1,464,559 +0.55(+0.62%)
Oct 20, 2015 90.72 91.08 87.16 88.75 3,746,514 -2.98(-3.25%)
Oct 19, 2015 92.01 92.73 91.58 91.73 919,986 -0.25(-0.28%)
Oct 16, 2015 92.68 92.80 91.52 91.98 1,159,474 -0.40(-0.43%)
Oct 15, 2015 92.72 93.02 91.62 92.39 1,357,354 +0.25(+0.27%)
Oct 14, 2015 91.64 92.66 91.54 92.14 1,368,477 +0.38(+0.41%)
Oct 13, 2015 91.15 92.35 91.14 91.76 1,465,429 +0.30(+0.33%)
Oct 12, 2015 91.26 91.97 91.10 91.46 668,865 +0.25(+0.28%)
Oct 09, 2015 90.27 91.64 90.09 91.20 1,123,958 +0.87(+0.97%)
Oct 08, 2015 89.42 90.67 88.94 90.33 945,342 +0.75(+0.84%)
Oct 07, 2015 88.91 89.78 88.86 89.58 928,047 +0.90(+1.02%)
Oct 06, 2015 90.35 90.37 88.56 88.68 955,879 -1.48(-1.64%)
Oct 05, 2015 90.08 90.36 89.53 90.15 1,906,512 +0.83(+0.93%)
Oct 02, 2015 83.46 89.46 82.54 89.32 4,309,277 +1.58(+1.80%)
Oct 01, 2015 88.13 88.56 86.81 87.74 1,486,667 -0.37(-0.42%)
Sep 30, 2015 87.84 88.77 87.28 88.12 1,810,569 +1.20(+1.38%)
Sep 29, 2015 87.10 87.54 86.51 86.92 1,991,443 -0.36(-0.42%)
Sep 28, 2015 88.22 89.38 86.71 87.28 2,470,882 -1.04(-1.18%)
Sep 25, 2015 87.68 88.87 87.68 88.32 2,042,965 +0.72(+0.82%)
Sep 24, 2015 87.35 87.92 86.91 87.61 1,880,143 -0.09(-0.11%)
Sep 23, 2015 87.65 88.12 87.08 87.70 1,286,111 +0.25(+0.29%)
Sep 22, 2015 87.56 88.12 86.59 87.44 6,289,618 -2.96(-3.27%)
Sep 21, 2015 90.61 91.08 90.22 90.40 892,175 +0.37(+0.41%)
Sep 18, 2015 89.58 90.37 89.49 90.03 2,001,769 -0.16(-0.18%)
Sep 17, 2015 90.53 91.20 89.71 90.19 1,301,436 -0.58(-0.64%)
Sep 16, 2015 90.13 91.17 90.13 90.77 1,113,610 +1.01(+1.13%)
Sep 15, 2015 89.66 89.95 88.65 89.76 847,424 +0.46(+0.51%)
Sep 14, 2015 89.68 90.15 88.98 89.30 1,127,323 -0.37(-0.41%)
Sep 11, 2015 88.30 89.71 87.88 89.68 1,052,423 +1.19(+1.34%)
Sep 10, 2015 88.52 89.29 87.74 88.49 888,553 -0.02(-0.03%)
Sep 09, 2015 90.69 90.69 88.29 88.51 1,229,257 -1.35(-1.50%)
Sep 08, 2015 90.38 90.57 89.33 89.86 1,176,900 +0.57(+0.64%)
Sep 04, 2015 89.23 89.29 89.29 89.29 992,060 -0.98(-1.09%)
Sep 03, 2015 89.73 90.60 89.53 90.27 1,104,852 +0.96(+1.07%)
Sep 02, 2015 88.69 89.31 88.27 89.31 1,040,771 +1.25(+1.42%)
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.