J.M. Smucker Company (NY: SJM )

120.48 +0.77 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 41.09 41.24 40.50 40.97 893 -0.31(-0.76%)
Jun 29, 2010 41.97 42.14 40.99 41.28 293 -0.91(-2.16%)
Jun 25, 2010 42.20 42.81 41.97 42.20 2,131,907 -0.41(-0.96%)
Jun 24, 2010 41.62 42.75 41.62 42.60 2,305,546 +0.79(+1.89%)
Jun 23, 2010 42.18 42.21 41.58 41.82 1,174,781 -0.24(-0.58%)
Jun 22, 2010 42.10 42.50 41.99 42.06 1,492,218 -0.03(-0.08%)
Jun 21, 2010 42.66 42.66 41.91 42.09 1,214,861 -0.16(-0.37%)
Jun 18, 2010 42.25 43.09 42.12 42.25 2,554,624 +0.37(+0.89%)
Jun 17, 2010 40.41 42.05 40.32 41.88 4,057,054 +2.59(+6.58%)
Jun 16, 2010 38.85 39.43 38.63 39.29 1,281,430 +0.14(+0.37%)
Jun 15, 2010 38.89 39.21 38.86 39.15 1,466,771 +0.46(+1.20%)
Jun 14, 2010 38.36 38.90 38.32 38.69 1,241,710 +0.54(+1.41%)
Jun 11, 2010 38.26 38.26 37.79 38.15 1,898,568 -0.18(-0.48%)
Jun 10, 2010 38.02 38.52 37.98 38.33 1,499,567 +0.65(+1.73%)
Jun 09, 2010 37.67 38.13 37.56 37.68 1,065,417 +0.07(+0.18%)
Jun 08, 2010 37.43 37.62 37.16 37.61 2,001,239 +0.13(+0.34%)
Jun 07, 2010 37.63 38.03 37.43 37.48 1,412,889 -0.13(-0.34%)
Jun 04, 2010 37.61 37.98 37.55 37.61 1,858,837 -0.65(-1.69%)
Jun 03, 2010 38.20 38.39 38.11 38.26 898,520 +0.32(+0.84%)
Jun 02, 2010 37.30 37.94 37.24 37.94 8,335 +0.69(+1.84%)
Jun 01, 2010 37.29 37.66 37.23 37.25 2,019,360 -0.32(-0.85%)
May 28, 2010 37.57 38.24 37.55 37.57 2,148,416 -0.71(-1.87%)
May 27, 2010 38.18 38.28 37.84 38.28 1,580,754 +0.59(+1.57%)
May 26, 2010 37.89 38.03 37.50 37.69 1,643,882 +0.19(+0.51%)
May 25, 2010 37.15 37.54 37.01 37.50 1,768,209 -0.33(-0.86%)
May 24, 2010 37.88 38.12 37.58 37.83 1,411,976 -0.24(-0.63%)
May 21, 2010 36.24 38.07 36.24 38.07 2,672,597 -0.24(-0.64%)
May 20, 2010 38.60 38.80 38.30 38.31 1,506,963 -1.10(-2.80%)
May 19, 2010 39.42 39.60 39.15 39.41 2,498,086 -0.14(-0.34%)
May 18, 2010 39.90 39.93 39.50 39.55 1,352,183 -0.07(-0.19%)
May 17, 2010 39.42 39.66 39.22 39.62 1,352,755 +0.31(+0.78%)
May 14, 2010 39.32 39.71 39.21 39.32 1,486,527 -0.29(-0.72%)
May 13, 2010 39.40 39.92 39.37 39.60 1,534,175 +0.10(+0.24%)
May 12, 2010 39.96 39.96 39.03 39.51 2,491,549 -0.14(-0.36%)
May 11, 2010 39.98 40.14 39.56 39.65 2,006,742 -0.16(-0.41%)
May 10, 2010 39.62 39.81 39.50 39.81 2,335,670 +0.33(+0.84%)
May 07, 2010 39.84 39.91 39.12 39.48 1,871,078 -0.31(-0.78%)
May 06, 2010 41.00 41.04 38.52 39.79 1,798,965 -1.05(-2.58%)
May 05, 2010 40.86 41.04 40.75 40.85 784,585 -0.09(-0.23%)
May 04, 2010 40.78 41.23 40.76 40.94 973,726 -0.32(-0.77%)
May 03, 2010 41.31 41.50 40.77 41.26 1,051,105 -0.01(-0.02%)
Apr 30, 2010 41.61 41.85 41.25 41.27 1,116,905 -0.43(-1.04%)
Apr 29, 2010 41.82 42.09 41.43 41.70 1,213,482 +0.01(+0.02%)
Apr 28, 2010 41.51 41.94 41.17 41.69 859,688 +0.22(+0.52%)
Apr 27, 2010 42.17 42.33 41.40 41.48 789,068 -0.84(-1.98%)
Apr 26, 2010 42.69 42.71 42.17 42.31 788,516 -0.42(-0.98%)
Apr 23, 2010 42.53 42.77 42.30 42.73 1,097,153 +0.16(+0.36%)
Apr 22, 2010 42.32 42.66 42.29 42.58 818,278 -0.03(-0.06%)
Apr 21, 2010 42.83 42.91 42.53 42.60 7,642 -0.14(-0.33%)
Apr 20, 2010 42.48 42.84 42.29 42.75 1,574,722 +0.56(+1.33%)
Apr 19, 2010 41.77 42.21 41.74 42.19 785,186 +0.26(+0.63%)
Apr 16, 2010 41.83 42.17 41.83 41.92 1,211,528 -0.14(-0.34%)
Apr 15, 2010 42.06 42.20 41.78 42.06 1,440,372 -0.10(-0.24%)
Apr 14, 2010 42.23 42.30 41.90 42.17 771,135 -0.05(-0.13%)
Apr 13, 2010 41.96 42.27 41.76 42.22 929,602 +0.16(+0.37%)
Apr 12, 2010 41.96 42.13 41.83 42.06 1,196,536 +0.28(+0.66%)
Apr 09, 2010 41.26 41.85 41.26 41.79 1,021,305 +0.54(+1.31%)
Apr 08, 2010 40.92 41.32 40.90 41.25 882,139 +0.18(+0.43%)
Apr 07, 2010 41.08 41.15 40.79 41.07 1,175,153 +0.05(+0.13%)
Apr 06, 2010 40.64 41.02 40.62 41.02 817,813 +0.27(+0.66%)
Apr 05, 2010 40.88 40.88 40.67 40.75 832,708 -0.02(-0.05%)
Apr 01, 2010 40.88 40.77 40.77 40.77 772,943 +0.05(+0.12%)
Mar 31, 2010 40.77 40.85 40.55 40.72 849,832 -0.06(-0.15%)
Mar 30, 2010 40.55 40.87 40.42 40.78 885,885 +0.20(+0.48%)
Mar 29, 2010 40.50 40.60 40.38 40.58 911,666 +0.13(+0.32%)
Mar 26, 2010 40.99 40.99 39.96 40.46 1,062,589 -0.49(-1.20%)
Mar 25, 2010 41.35 41.36 40.89 40.95 810,569 -0.27(-0.66%)
Mar 24, 2010 41.23 41.39 41.09 41.22 1,065,473 -0.01(-0.02%)
Mar 23, 2010 40.90 41.27 40.77 41.23 782,922 +0.34(+0.83%)
Mar 22, 2010 40.37 41.00 40.19 40.89 1,294,884 +0.49(+1.20%)
Mar 19, 2010 40.58 40.82 40.21 40.40 1,829,105 -0.14(-0.35%)
Mar 18, 2010 40.66 40.70 40.44 40.54 1,000,406 -0.16(-0.38%)
Mar 17, 2010 40.27 40.77 40.23 40.70 867,749 +0.29(+0.72%)
Mar 16, 2010 40.16 40.50 40.02 40.41 1,384,927 +0.28(+0.71%)
Mar 15, 2010 40.02 40.15 40.02 40.12 1,020,192 +0.14(+0.34%)
Mar 12, 2010 39.81 40.09 39.79 39.99 974,644 +0.16(+0.39%)
Mar 11, 2010 39.87 39.99 39.54 39.83 1,279,820 -0.16(-0.41%)
Mar 10, 2010 40.06 40.06 39.78 40.00 984,821 -0.01(-0.02%)
Mar 09, 2010 39.98 40.23 39.89 40.00 1,390,856 +0.02(+0.05%)
Mar 08, 2010 40.19 40.25 39.81 39.98 1,379,681 -0.33(-0.82%)
Mar 05, 2010 40.46 40.51 40.15 40.31 892,010 -0.03(-0.07%)
Mar 04, 2010 40.25 40.44 40.13 40.34 1,094,882 +0.09(+0.24%)
Mar 03, 2010 40.44 40.51 40.14 40.25 1,039,845 -0.20(-0.48%)
Mar 02, 2010 40.24 40.51 40.17 40.44 1,211,942 +0.23(+0.57%)
Mar 01, 2010 40.49 40.50 40.08 40.21 1,155,505 -0.11(-0.28%)
Feb 26, 2010 40.22 40.49 39.89 40.33 1,655,406 +0.20(+0.49%)
Feb 25, 2010 39.27 40.15 39.02 40.13 1,861,698 +0.54(+1.37%)
Feb 24, 2010 40.65 40.65 39.00 39.59 4,515,405 -1.03(-2.53%)
Feb 23, 2010 40.78 40.92 40.35 40.62 2,043,101 -0.19(-0.46%)
Feb 22, 2010 41.05 41.19 40.73 40.81 1,186,987 -0.11(-0.26%)
Feb 19, 2010 41.04 41.35 40.85 40.92 1,216,168 -0.24(-0.57%)
Feb 18, 2010 40.77 41.25 40.76 41.15 661,608 +0.38(+0.93%)
Feb 17, 2010 40.40 40.94 40.33 40.77 1,028,996 +0.33(+0.82%)
Feb 16, 2010 39.96 40.54 39.88 40.44 969,478 +0.56(+1.41%)
Feb 12, 2010 40.09 39.88 39.88 39.88 1,389,907 -0.46(-1.14%)
Feb 11, 2010 40.27 40.46 39.83 40.34 918,580 -0.01(-0.02%)
Feb 10, 2010 40.50 40.51 40.17 40.35 531,627 +0.01(+0.03%)
Feb 09, 2010 40.25 40.82 40.14 40.33 950,230 +0.44(+1.11%)
Feb 08, 2010 40.01 40.29 39.76 39.89 562,912 -0.09(-0.22%)
Feb 05, 2010 40.33 40.46 39.66 39.98 1,488,753 -0.53(-1.31%)
Feb 04, 2010 41.38 41.42 40.49 40.51 971,287 -1.05(-2.54%)
Feb 03, 2010 41.88 41.88 41.27 41.56 743,376 -0.32(-0.77%)
Feb 02, 2010 41.12 41.92 41.12 41.89 1,163,704 +1.31(+3.22%)
Feb 01, 2010 40.43 41.09 40.38 40.58 978,719 +0.23(+0.56%)
Jan 29, 2010 41.05 41.05 40.27 40.35 1,193,870 -0.62(-1.51%)
Jan 28, 2010 41.07 41.16 40.75 40.97 859,181 -0.10(-0.25%)
Jan 27, 2010 40.70 41.13 40.70 41.07 958,012 +0.29(+0.71%)
Jan 26, 2010 40.48 40.85 40.07 40.78 1,170,452 +0.23(+0.56%)
Jan 25, 2010 40.53 40.66 40.11 40.56 695,445 +0.27(+0.67%)
Jan 22, 2010 40.56 40.66 40.12 40.29 1,277,993 -0.40(-0.99%)
Jan 21, 2010 41.34 41.73 40.50 40.69 1,545,738 -0.71(-1.70%)
Jan 20, 2010 41.75 41.75 41.07 41.40 817,224 -0.55(-1.31%)
Jan 19, 2010 41.51 41.99 41.51 41.95 691,603 +0.36(+0.87%)
Jan 15, 2010 41.66 41.58 41.58 41.58 1,032,912 -0.14(-0.34%)
Jan 14, 2010 41.96 42.10 41.72 41.72 972,097 -0.35(-0.83%)
Jan 13, 2010 42.09 42.32 41.93 42.07 711,908 -0.01(-0.03%)
Jan 12, 2010 41.59 42.10 41.52 42.09 1,147,040 +0.48(+1.15%)
Jan 11, 2010 41.91 41.98 41.46 41.61 669,294 -0.09(-0.23%)
Jan 08, 2010 41.58 41.74 41.10 41.70 946,458 +0.09(+0.23%)
Jan 07, 2010 41.95 41.95 41.33 41.61 1,460,930 -0.11(-0.27%)
Jan 06, 2010 41.57 41.91 41.52 41.72 1,578,175 +0.15(+0.36%)
Jan 05, 2010 41.80 41.88 41.37 41.58 1,008,823 -0.19(-0.47%)
Jan 04, 2010 41.79 41.85 41.26 41.77 1,151,558 +0.29(+0.70%)
Dec 31, 2009 42.04 41.48 41.48 41.48 895,071 -0.50(-1.20%)
Dec 30, 2009 41.80 42.03 41.77 41.99 660,374 +0.01(+0.02%)
Dec 29, 2009 41.81 42.11 41.72 41.98 889,023 +0.26(+0.63%)
Dec 28, 2009 41.38 41.72 41.27 41.72 788,462 +0.24(+0.58%)
Dec 24, 2009 40.99 41.48 40.99 41.48 264,113 +0.40(+0.96%)
Dec 23, 2009 41.03 41.28 40.94 41.08 1,152,734 +0.11(+0.26%)
Dec 22, 2009 40.86 41.16 40.51 40.97 960,039 +0.24(+0.59%)
Dec 21, 2009 40.49 40.83 40.47 40.73 1,416,638 +0.18(+0.45%)
Dec 18, 2009 41.29 41.29 40.16 40.55 2,407,232 +0.28(+0.70%)
Dec 17, 2009 41.12 41.29 40.25 40.27 1,440,426 -0.90(-2.19%)
Dec 16, 2009 41.09 41.32 40.95 41.17 1,699,563 +0.11(+0.26%)
Dec 15, 2009 40.75 41.11 40.53 41.06 1,506,027 +0.16(+0.39%)
Dec 14, 2009 40.89 40.97 40.77 40.90 1,493,299 +0.22(+0.53%)
Dec 11, 2009 40.23 40.89 40.09 40.68 2,027,981 +0.48(+1.19%)
Dec 10, 2009 40.07 40.29 39.90 40.21 2,150,364 +0.30(+0.76%)
Dec 09, 2009 39.72 40.01 39.33 39.90 2,166,960 +0.30(+0.76%)
Dec 08, 2009 39.76 40.09 39.52 39.60 2,126,312 -0.37(-0.92%)
Dec 07, 2009 40.23 40.23 39.81 39.97 1,481,432 -0.15(-0.39%)
Dec 04, 2009 40.11 40.15 39.71 40.13 1,492,980 +0.34(+0.86%)
Dec 03, 2009 40.31 40.31 39.74 39.78 1,558,230 -0.47(-1.17%)
Dec 02, 2009 40.20 40.30 40.11 40.25 919,012 +0.13(+0.33%)
Dec 01, 2009 40.02 40.29 39.63 40.12 1,415,280 +0.43(+1.08%)
Nov 30, 2009 39.37 39.72 39.20 39.69 1,630,600 +0.40(+1.01%)
Nov 27, 2009 39.01 39.46 38.57 39.29 733,650 -0.18(-0.46%)
Nov 25, 2009 39.35 39.84 39.23 39.47 1,090,466 +0.23(+0.58%)
Nov 24, 2009 39.15 39.59 38.96 39.25 1,546,351 +0.21(+0.53%)
Nov 23, 2009 38.81 39.41 38.76 39.04 3,204,459 +1.18(+3.12%)
Nov 20, 2009 37.51 38.20 37.04 37.86 5,144,593 +1.93(+5.37%)
Nov 19, 2009 36.08 36.18 35.10 35.93 2,291,443 -0.13(-0.35%)
Nov 18, 2009 36.47 36.55 35.87 36.05 1,298,538 -0.34(-0.94%)
Nov 17, 2009 36.34 36.63 36.23 36.40 712,687 +0.06(+0.17%)
Nov 16, 2009 36.18 36.52 36.05 36.34 996,161 +0.19(+0.52%)
Nov 13, 2009 36.05 36.18 35.84 36.15 983,483 +0.07(+0.20%)
Nov 12, 2009 36.40 36.67 36.03 36.08 754,733 -0.29(-0.79%)
Nov 11, 2009 36.61 36.76 36.18 36.36 1,022,936 -0.06(-0.17%)
Nov 10, 2009 35.99 36.54 35.81 36.42 1,105,805 +0.67(+1.88%)
Nov 09, 2009 35.55 35.75 35.40 35.75 870,351 +0.59(+1.69%)
Nov 06, 2009 35.25 35.31 34.92 35.16 647,133 -0.10(-0.28%)
Nov 05, 2009 34.77 35.26 34.77 35.26 881,301 +0.53(+1.52%)
Nov 04, 2009 34.68 35.19 34.61 34.73 939,229 +0.10(+0.29%)
Nov 03, 2009 34.81 34.87 34.16 34.63 986,790 -0.21(-0.59%)
Nov 02, 2009 35.31 35.39 34.71 34.84 1,349,270 -0.35(-1.01%)
Oct 30, 2009 35.14 35.34 34.87 35.19 1,602,089 +0.04(+0.11%)
Oct 29, 2009 34.75 35.19 34.69 35.15 944,223 +0.39(+1.13%)
Oct 28, 2009 35.27 35.30 34.74 34.76 1,069,001 -0.49(-1.40%)
Oct 27, 2009 35.07 35.54 34.98 35.25 748,007 +0.28(+0.80%)
Oct 26, 2009 35.35 35.39 34.66 34.97 1,090,674 -0.29(-0.83%)
Oct 23, 2009 35.34 35.37 35.14 35.27 1,055,693 -0.39(-1.10%)
Oct 22, 2009 35.96 35.96 35.31 35.66 1,282,296 -0.30(-0.84%)
Oct 21, 2009 36.32 36.69 35.93 35.96 1,313,029 -0.36(-0.99%)
Oct 20, 2009 36.46 36.48 36.29 36.32 1,138,946 -0.18(-0.49%)
Oct 19, 2009 36.36 36.71 36.20 36.50 821,802 +0.25(+0.68%)
Oct 16, 2009 36.12 36.40 35.75 36.25 1,482,917 +0.10(+0.28%)
Oct 15, 2009 35.81 36.16 35.71 36.15 873,494 +0.18(+0.50%)
Oct 14, 2009 35.97 36.01 35.75 35.97 803,766 +0.11(+0.32%)
Oct 13, 2009 35.99 36.09 35.17 35.86 1,442,779 -0.29(-0.81%)
Oct 12, 2009 36.38 36.43 36.03 36.15 1,114,382 -0.15(-0.42%)
Oct 09, 2009 36.29 36.43 35.28 36.31 2,185,402 +0.08(+0.22%)
Oct 08, 2009 36.19 36.31 36.05 36.23 956,684 +0.11(+0.30%)
Oct 07, 2009 36.12 36.17 36.00 36.12 623,249 -0.06(-0.17%)
Oct 06, 2009 35.87 36.21 35.75 36.18 1,207,239 +0.27(+0.76%)
Oct 05, 2009 35.76 35.92 35.43 35.91 978,383 +0.11(+0.30%)
Oct 02, 2009 35.39 35.93 35.22 35.80 1,620,687 +0.30(+0.85%)
Oct 01, 2009 35.36 35.58 35.25 35.50 1,599,918 +0.12(+0.34%)
Sep 30, 2009 36.05 36.22 35.07 35.38 2,550,801 -0.65(-1.80%)
Sep 29, 2009 36.22 36.41 35.90 36.03 2,412,951 -0.20(-0.55%)
Sep 28, 2009 35.87 36.29 35.63 36.23 965,115 +0.52(+1.46%)
Sep 25, 2009 35.60 35.90 35.21 35.71 1,371,817 +0.02(+0.06%)
Sep 24, 2009 35.95 36.11 35.51 35.69 947,421 -0.21(-0.58%)
Sep 23, 2009 35.71 36.21 35.44 35.89 1,690,229 +0.35(+0.98%)
Sep 22, 2009 35.86 35.86 35.33 35.55 1,432,313 -0.18(-0.50%)
Sep 21, 2009 35.43 35.93 35.11 35.73 1,294,458 +0.27(+0.75%)
Sep 18, 2009 34.83 35.53 34.26 35.46 2,045,870 +0.69(+1.98%)
Sep 17, 2009 35.07 35.15 34.60 34.77 1,479,288 -0.18(-0.52%)
Sep 16, 2009 35.17 35.23 34.88 34.95 1,493,977 -0.27(-0.76%)
Sep 15, 2009 35.53 35.54 35.05 35.22 996,844 -0.38(-1.07%)
Sep 14, 2009 35.79 35.79 35.47 35.60 975,964 -0.33(-0.93%)
Sep 11, 2009 35.78 36.04 35.59 35.93 1,090,823 +0.27(+0.75%)
Sep 10, 2009 35.51 35.67 35.03 35.67 1,496,706 +0.21(+0.60%)
Sep 09, 2009 35.41 35.95 35.25 35.45 1,756,322 +0.07(+0.21%)
Sep 08, 2009 34.68 35.41 34.64 35.38 1,442,410 +0.85(+2.47%)
Sep 04, 2009 34.22 34.54 34.04 34.52 906,066 +0.09(+0.27%)
Sep 03, 2009 34.42 34.50 33.97 34.43 1,963,294 +0.09(+0.25%)
Sep 02, 2009 34.24 34.54 34.12 34.34 902,506 +0.09(+0.25%)
Sep 01, 2009 34.87 34.89 34.11 34.26 1,272,956 -0.63(-1.80%)
Aug 31, 2009 34.60 34.89 34.50 34.88 1,105,620 +0.25(+0.71%)
Aug 28, 2009 34.62 35.01 34.50 34.64 1,200,629 -0.01(-0.04%)
Aug 27, 2009 34.50 34.73 34.26 34.65 1,007,181 +0.01(+0.04%)
Aug 26, 2009 35.13 35.17 34.52 34.64 1,477,069 -0.38(-1.09%)
Aug 25, 2009 35.55 35.69 34.92 35.02 1,594,346 -0.46(-1.30%)
Aug 24, 2009 36.24 36.43 35.27 35.48 1,534,276 -0.63(-1.74%)
Aug 21, 2009 36.01 36.95 35.75 36.11 3,829,594 +1.48(+4.28%)
Aug 20, 2009 34.03 34.66 34.03 34.62 2,073,275 +0.68(+2.01%)
Aug 19, 2009 33.45 33.98 33.40 33.94 1,439,333 +0.35(+1.03%)
Aug 18, 2009 33.92 34.05 33.44 33.60 2,049,927 -1.05(-3.02%)
Aug 17, 2009 34.55 34.70 33.80 34.64 1,429,592 -0.02(-0.06%)
Aug 14, 2009 34.84 35.04 34.49 34.66 2,100,868 -0.09(-0.27%)
Aug 13, 2009 34.33 34.76 34.20 34.76 1,038,819 +0.37(+1.07%)
Aug 12, 2009 34.30 34.64 34.14 34.39 963,479 +0.08(+0.23%)
Aug 11, 2009 34.27 34.47 34.04 34.31 1,397,136 +0.18(+0.52%)
Aug 10, 2009 33.52 34.14 33.34 34.13 1,093,396 +0.55(+1.64%)
Aug 07, 2009 32.98 33.65 32.96 33.58 1,568,036 +0.74(+2.24%)
Aug 06, 2009 32.79 33.12 32.79 32.85 850,317 +0.05(+0.16%)
Aug 05, 2009 32.97 33.08 32.53 32.79 931,123 -0.11(-0.32%)
Aug 04, 2009 33.14 33.52 32.82 32.90 1,523,392 -0.27(-0.82%)
Aug 03, 2009 33.42 33.42 32.77 33.17 2,462,433 +0.01(+0.02%)
Jul 31, 2009 33.35 33.71 33.14 33.16 1,299,686 -0.15(-0.44%)
Jul 30, 2009 33.71 33.85 33.23 33.31 1,651,123 -0.20(-0.59%)
Jul 29, 2009 33.42 33.59 33.24 33.51 1,074,663 -0.04(-0.12%)
Jul 28, 2009 33.33 33.59 33.20 33.55 1,208,245 +0.21(+0.64%)
Jul 27, 2009 33.52 33.54 33.14 33.34 659,282 -0.20(-0.59%)
Jul 24, 2009 33.21 33.58 33.18 33.54 1,341,334 +0.26(+0.78%)
Jul 23, 2009 33.01 33.37 33.01 33.28 2,553,548 +0.28(+0.84%)
Jul 22, 2009 32.90 33.13 32.83 33.00 1,240,056 -0.09(-0.26%)
Jul 21, 2009 33.03 33.14 32.72 33.08 997,261 +0.22(+0.67%)
Jul 20, 2009 32.80 32.95 32.36 32.87 1,015,416 +0.24(+0.73%)
Jul 17, 2009 32.85 32.85 32.30 32.63 1,598,484 -0.34(-1.03%)
Jul 16, 2009 33.03 33.14 32.73 32.97 1,024,526 -0.08(-0.24%)
Jul 15, 2009 32.59 33.06 32.42 33.04 2,178,519 +0.65(+2.01%)
Jul 14, 2009 32.30 32.40 31.98 32.40 1,119,778 +0.19(+0.60%)
Jul 13, 2009 31.88 32.23 31.83 32.20 1,157,247 +0.35(+1.10%)
Jul 10, 2009 31.62 32.06 31.62 31.85 1,211,308 +0.12(+0.38%)
Jul 09, 2009 32.15 32.29 31.65 31.73 1,605,536 -0.39(-1.22%)
Jul 08, 2009 32.19 32.28 31.86 32.12 1,651,509 +0.15(+0.48%)
Jul 07, 2009 32.32 32.51 31.91 31.97 1,658,056 -0.42(-1.31%)
Jul 06, 2009 31.83 32.40 31.63 32.40 1,313,118 +0.44(+1.37%)
Jul 02, 2009 32.25 32.25 31.77 31.96 1,644,166 -0.51(-1.57%)
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.