J.M. Smucker Company (NY: SJM )

119.85 -0.63 (-0.52%)
Streaming Delayed Price Updated: 10:12 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 41.09 41.24 40.49 40.97 893 -0.31(-0.76%)
Jun 29, 2010 41.96 42.14 40.99 41.28 293 -0.91(-2.16%)
Jun 25, 2010 42.19 42.81 41.97 42.19 2,132,019 -0.41(-0.96%)
Jun 24, 2010 41.62 42.75 41.62 42.60 2,305,667 +0.79(+1.89%)
Jun 23, 2010 42.17 42.21 41.58 41.81 1,174,843 -0.24(-0.58%)
Jun 22, 2010 42.10 42.50 41.99 42.06 1,492,296 -0.03(-0.08%)
Jun 21, 2010 42.66 42.66 41.91 42.09 1,214,925 -0.16(-0.37%)
Jun 18, 2010 42.25 43.09 42.12 42.25 2,554,757 +0.37(+0.89%)
Jun 17, 2010 40.40 42.05 40.32 41.87 4,057,266 +2.59(+6.58%)
Jun 16, 2010 38.85 39.43 38.63 39.29 1,281,497 +0.14(+0.37%)
Jun 15, 2010 38.89 39.21 38.85 39.15 1,466,848 +0.46(+1.20%)
Jun 14, 2010 38.36 38.89 38.32 38.68 1,241,775 +0.54(+1.41%)
Jun 11, 2010 38.26 38.26 37.79 38.15 1,898,667 -0.18(-0.48%)
Jun 10, 2010 38.02 38.52 37.98 38.33 1,499,645 +0.65(+1.73%)
Jun 09, 2010 37.67 38.13 37.55 37.68 1,065,473 +0.07(+0.18%)
Jun 08, 2010 37.42 37.62 37.16 37.61 2,001,344 +0.13(+0.34%)
Jun 07, 2010 37.63 38.02 37.42 37.48 1,412,962 -0.13(-0.34%)
Jun 04, 2010 37.61 37.98 37.54 37.61 1,858,934 -0.65(-1.69%)
Jun 03, 2010 38.19 38.38 38.11 38.26 898,567 +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 2,019,466 -0.32(-0.85%)
May 28, 2010 37.57 38.24 37.55 37.57 2,148,528 -0.71(-1.87%)
May 27, 2010 38.17 38.28 37.83 38.28 1,580,837 +0.59(+1.57%)
May 26, 2010 37.89 38.03 37.50 37.69 1,643,968 +0.19(+0.51%)
May 25, 2010 37.15 37.53 37.00 37.50 1,768,301 -0.33(-0.86%)
May 24, 2010 37.87 38.12 37.57 37.83 1,412,050 -0.24(-0.63%)
May 21, 2010 36.24 38.06 36.24 38.06 2,672,737 -0.24(-0.64%)
May 20, 2010 38.60 38.80 38.30 38.31 1,507,042 -1.10(-2.80%)
May 19, 2010 39.42 39.60 39.15 39.41 2,498,217 -0.14(-0.34%)
May 18, 2010 39.89 39.93 39.49 39.55 1,352,254 -0.07(-0.19%)
May 17, 2010 39.42 39.66 39.21 39.62 1,352,825 +0.31(+0.78%)
May 14, 2010 39.32 39.70 39.21 39.32 1,486,605 -0.29(-0.72%)
May 13, 2010 39.40 39.91 39.36 39.60 1,534,255 +0.10(+0.24%)
May 12, 2010 39.96 39.96 39.03 39.51 2,491,679 -0.14(-0.36%)
May 11, 2010 39.97 40.14 39.56 39.65 2,006,847 -0.16(-0.41%)
May 10, 2010 39.62 39.81 39.50 39.81 2,335,792 +0.33(+0.84%)
May 07, 2010 39.84 39.91 39.12 39.48 1,871,176 -0.31(-0.78%)
May 06, 2010 41.00 41.03 38.51 39.79 1,799,059 -1.05(-2.58%)
May 05, 2010 40.86 41.04 40.75 40.85 784,626 -0.09(-0.23%)
May 04, 2010 40.78 41.22 40.76 40.94 973,777 -0.32(-0.77%)
May 03, 2010 41.31 41.50 40.76 41.26 1,051,160 -0.01(-0.02%)
Apr 30, 2010 41.61 41.85 41.24 41.26 1,116,964 -0.43(-1.04%)
Apr 29, 2010 41.82 42.09 41.43 41.70 1,213,546 +0.01(+0.02%)
Apr 28, 2010 41.51 41.94 41.17 41.69 859,733 +0.22(+0.52%)
Apr 27, 2010 42.17 42.33 41.40 41.47 789,109 -0.84(-1.98%)
Apr 26, 2010 42.68 42.70 42.17 42.31 788,557 -0.42(-0.98%)
Apr 23, 2010 42.53 42.77 42.30 42.73 1,097,211 +0.16(+0.36%)
Apr 22, 2010 42.32 42.66 42.28 42.58 818,321 -0.03(-0.06%)
Apr 21, 2010 42.83 42.91 42.53 42.60 7,642 -0.14(-0.33%)
Apr 20, 2010 42.47 42.84 42.29 42.74 1,574,805 +0.56(+1.33%)
Apr 19, 2010 41.76 42.21 41.74 42.18 785,227 +0.26(+0.63%)
Apr 16, 2010 41.83 42.16 41.83 41.92 1,211,591 -0.14(-0.34%)
Apr 15, 2010 42.06 42.20 41.78 42.06 1,440,448 -0.10(-0.24%)
Apr 14, 2010 42.22 42.30 41.90 42.16 771,175 -0.05(-0.13%)
Apr 13, 2010 41.95 42.26 41.76 42.22 929,651 +0.16(+0.37%)
Apr 12, 2010 41.96 42.13 41.83 42.06 1,196,599 +0.28(+0.66%)
Apr 09, 2010 41.26 41.85 41.26 41.78 1,021,358 +0.54(+1.31%)
Apr 08, 2010 40.91 41.32 40.90 41.24 882,185 +0.18(+0.43%)
Apr 07, 2010 41.08 41.14 40.79 41.07 1,175,215 +0.05(+0.13%)
Apr 06, 2010 40.64 41.01 40.62 41.01 817,856 +0.27(+0.66%)
Apr 05, 2010 40.88 40.88 40.66 40.74 832,752 -0.02(-0.05%)
Apr 01, 2010 40.88 40.76 40.76 40.76 772,984 +0.05(+0.12%)
Mar 31, 2010 40.77 40.85 40.55 40.72 849,876 -0.06(-0.15%)
Mar 30, 2010 40.55 40.87 40.41 40.78 885,931 +0.20(+0.48%)
Mar 29, 2010 40.50 40.60 40.38 40.58 911,714 +0.13(+0.32%)
Mar 26, 2010 40.99 40.99 39.95 40.45 1,062,645 -0.49(-1.20%)
Mar 25, 2010 41.35 41.36 40.89 40.95 810,612 -0.27(-0.66%)
Mar 24, 2010 41.22 41.39 41.09 41.22 1,065,529 -0.01(-0.02%)
Mar 23, 2010 40.89 41.27 40.77 41.22 782,963 +0.34(+0.83%)
Mar 22, 2010 40.37 40.99 40.18 40.89 1,294,951 +0.49(+1.20%)
Mar 19, 2010 40.58 40.82 40.21 40.40 1,829,201 -0.14(-0.35%)
Mar 18, 2010 40.66 40.70 40.44 40.54 1,000,458 -0.16(-0.38%)
Mar 17, 2010 40.27 40.77 40.22 40.70 867,794 +0.29(+0.72%)
Mar 16, 2010 40.16 40.49 40.01 40.41 1,385,000 +0.28(+0.71%)
Mar 15, 2010 40.02 40.15 40.02 40.12 1,020,245 +0.14(+0.34%)
Mar 12, 2010 39.81 40.09 39.78 39.99 974,695 +0.16(+0.39%)
Mar 11, 2010 39.87 39.99 39.53 39.83 1,279,887 -0.16(-0.41%)
Mar 10, 2010 40.06 40.06 39.78 39.99 984,873 -0.01(-0.02%)
Mar 09, 2010 39.98 40.22 39.89 40.00 1,390,928 +0.02(+0.05%)
Mar 08, 2010 40.19 40.24 39.81 39.98 1,379,753 -0.33(-0.82%)
Mar 05, 2010 40.45 40.51 40.15 40.31 892,057 -0.03(-0.07%)
Mar 04, 2010 40.24 40.44 40.12 40.34 1,094,939 +0.09(+0.24%)
Mar 03, 2010 40.44 40.51 40.14 40.24 1,039,899 -0.20(-0.48%)
Mar 02, 2010 40.24 40.51 40.16 40.44 1,212,005 +0.23(+0.57%)
Mar 01, 2010 40.49 40.49 40.08 40.21 1,155,566 -0.11(-0.28%)
Feb 26, 2010 40.22 40.49 39.89 40.33 1,655,492 +0.20(+0.49%)
Feb 25, 2010 39.27 40.14 39.02 40.13 1,861,796 +0.54(+1.37%)
Feb 24, 2010 40.64 40.64 39.00 39.59 4,515,641 -1.03(-2.53%)
Feb 23, 2010 40.78 40.92 40.35 40.62 2,043,208 -0.19(-0.46%)
Feb 22, 2010 41.05 41.19 40.72 40.81 1,187,049 -0.11(-0.26%)
Feb 19, 2010 41.04 41.35 40.85 40.91 1,216,232 -0.24(-0.57%)
Feb 18, 2010 40.76 41.25 40.76 41.15 661,643 +0.38(+0.93%)
Feb 17, 2010 40.40 40.94 40.33 40.77 1,029,049 +0.33(+0.82%)
Feb 16, 2010 39.96 40.54 39.88 40.44 969,528 +0.56(+1.41%)
Feb 12, 2010 40.09 39.88 39.88 39.88 1,389,980 -0.46(-1.14%)
Feb 11, 2010 40.26 40.45 39.83 40.34 918,628 -0.01(-0.02%)
Feb 10, 2010 40.50 40.51 40.17 40.35 531,655 +0.01(+0.03%)
Feb 09, 2010 40.25 40.82 40.14 40.33 950,280 +0.44(+1.11%)
Feb 08, 2010 40.00 40.29 39.75 39.89 562,942 -0.09(-0.22%)
Feb 05, 2010 40.33 40.46 39.66 39.98 1,488,831 -0.53(-1.31%)
Feb 04, 2010 41.38 41.42 40.49 40.51 971,338 -1.05(-2.54%)
Feb 03, 2010 41.88 41.88 41.27 41.56 743,415 -0.32(-0.77%)
Feb 02, 2010 41.12 41.92 41.12 41.88 1,163,766 +1.31(+3.22%)
Feb 01, 2010 40.43 41.09 40.38 40.58 978,771 +0.23(+0.56%)
Jan 29, 2010 41.05 41.05 40.27 40.35 1,193,933 -0.62(-1.51%)
Jan 28, 2010 41.07 41.16 40.75 40.97 859,226 -0.10(-0.25%)
Jan 27, 2010 40.70 41.12 40.70 41.07 958,062 +0.29(+0.71%)
Jan 26, 2010 40.48 40.85 40.06 40.78 1,170,514 +0.23(+0.56%)
Jan 25, 2010 40.53 40.66 40.10 40.55 695,481 +0.27(+0.67%)
Jan 22, 2010 40.55 40.65 40.12 40.29 1,278,060 -0.40(-0.99%)
Jan 21, 2010 41.34 41.73 40.49 40.69 1,545,819 -0.71(-1.70%)
Jan 20, 2010 41.75 41.75 41.07 41.39 817,267 -0.55(-1.31%)
Jan 19, 2010 41.51 41.98 41.51 41.94 691,639 +0.36(+0.87%)
Jan 15, 2010 41.66 41.58 41.58 41.58 1,032,966 -0.14(-0.34%)
Jan 14, 2010 41.96 42.10 41.72 41.72 972,148 -0.35(-0.83%)
Jan 13, 2010 42.09 42.32 41.92 42.07 711,946 -0.01(-0.03%)
Jan 12, 2010 41.59 42.10 41.52 42.09 1,147,100 +0.48(+1.15%)
Jan 11, 2010 41.91 41.98 41.45 41.61 669,329 -0.09(-0.23%)
Jan 08, 2010 41.57 41.74 41.10 41.70 946,508 +0.09(+0.23%)
Jan 07, 2010 41.94 41.94 41.33 41.61 1,461,007 -0.11(-0.27%)
Jan 06, 2010 41.57 41.90 41.52 41.72 1,578,258 +0.15(+0.36%)
Jan 05, 2010 41.80 41.88 41.37 41.57 1,008,876 -0.19(-0.47%)
Jan 04, 2010 41.78 41.84 41.26 41.77 1,151,618 +0.29(+0.70%)
Dec 31, 2009 42.04 41.48 41.48 41.48 895,118 -0.50(-1.20%)
Dec 30, 2009 41.80 42.02 41.76 41.98 660,409 +0.01(+0.02%)
Dec 29, 2009 41.80 42.11 41.72 41.98 889,070 +0.26(+0.63%)
Dec 28, 2009 41.37 41.72 41.27 41.72 788,503 +0.24(+0.58%)
Dec 24, 2009 40.98 41.47 40.98 41.47 264,127 +0.40(+0.96%)
Dec 23, 2009 41.03 41.28 40.94 41.08 1,152,794 +0.11(+0.26%)
Dec 22, 2009 40.86 41.16 40.51 40.97 960,090 +0.24(+0.59%)
Dec 21, 2009 40.49 40.83 40.47 40.73 1,416,712 +0.18(+0.45%)
Dec 18, 2009 41.29 41.29 40.16 40.55 2,407,358 +0.28(+0.70%)
Dec 17, 2009 41.12 41.29 40.25 40.27 1,440,502 -0.90(-2.19%)
Dec 16, 2009 41.09 41.31 40.94 41.17 1,699,652 +0.11(+0.26%)
Dec 15, 2009 40.75 41.10 40.53 41.06 1,506,106 +0.16(+0.39%)
Dec 14, 2009 40.88 40.97 40.77 40.90 1,493,377 +0.21(+0.53%)
Dec 11, 2009 40.23 40.89 40.09 40.68 2,028,087 +0.48(+1.19%)
Dec 10, 2009 40.06 40.29 39.90 40.20 2,150,477 +0.30(+0.76%)
Dec 09, 2009 39.72 40.01 39.33 39.90 2,167,074 +0.30(+0.76%)
Dec 08, 2009 39.76 40.09 39.52 39.60 2,126,424 -0.37(-0.92%)
Dec 07, 2009 40.22 40.22 39.81 39.97 1,481,510 -0.15(-0.39%)
Dec 04, 2009 40.11 40.15 39.71 40.12 1,493,058 +0.34(+0.86%)
Dec 03, 2009 40.31 40.31 39.74 39.78 1,558,311 -0.47(-1.17%)
Dec 02, 2009 40.20 40.30 40.10 40.25 919,060 +0.13(+0.33%)
Dec 01, 2009 40.02 40.29 39.63 40.12 1,415,354 +0.43(+1.09%)
Nov 30, 2009 39.36 39.71 39.20 39.69 1,630,686 +0.40(+1.01%)
Nov 27, 2009 39.01 39.46 38.57 39.29 733,689 -0.18(-0.46%)
Nov 25, 2009 39.34 39.84 39.23 39.47 1,090,523 +0.23(+0.58%)
Nov 24, 2009 39.15 39.59 38.96 39.24 1,546,432 +0.21(+0.53%)
Nov 23, 2009 38.81 39.41 38.76 39.04 3,204,627 +1.18(+3.12%)
Nov 20, 2009 37.50 38.20 37.03 37.85 5,144,863 +1.93(+5.37%)
Nov 19, 2009 36.08 36.17 35.10 35.93 2,291,563 -0.13(-0.35%)
Nov 18, 2009 36.47 36.55 35.87 36.05 1,298,606 -0.34(-0.94%)
Nov 17, 2009 36.34 36.63 36.23 36.40 712,724 +0.06(+0.17%)
Nov 16, 2009 36.18 36.52 36.05 36.34 996,213 +0.19(+0.52%)
Nov 13, 2009 36.05 36.18 35.83 36.15 983,534 +0.07(+0.20%)
Nov 12, 2009 36.40 36.67 36.03 36.07 754,772 -0.29(-0.79%)
Nov 11, 2009 36.61 36.76 36.17 36.36 1,022,989 -0.06(-0.17%)
Nov 10, 2009 35.99 36.54 35.81 36.42 1,105,863 +0.67(+1.88%)
Nov 09, 2009 35.54 35.75 35.40 35.75 870,397 +0.59(+1.69%)
Nov 06, 2009 35.24 35.30 34.92 35.16 647,167 -0.10(-0.28%)
Nov 05, 2009 34.77 35.26 34.77 35.26 881,348 +0.53(+1.52%)
Nov 04, 2009 34.68 35.18 34.61 34.73 939,278 +0.10(+0.29%)
Nov 03, 2009 34.81 34.86 34.16 34.63 986,842 -0.21(-0.59%)
Nov 02, 2009 35.30 35.38 34.71 34.84 1,349,340 -0.35(-1.01%)
Oct 30, 2009 35.14 35.34 34.87 35.19 1,602,173 +0.04(+0.11%)
Oct 29, 2009 34.75 35.18 34.69 35.15 944,273 +0.39(+1.13%)
Oct 28, 2009 35.26 35.30 34.74 34.76 1,069,058 -0.49(-1.40%)
Oct 27, 2009 35.07 35.54 34.98 35.25 748,046 +0.28(+0.80%)
Oct 26, 2009 35.34 35.39 34.66 34.97 1,090,731 -0.29(-0.83%)
Oct 23, 2009 35.34 35.37 35.14 35.26 1,055,748 -0.39(-1.10%)
Oct 22, 2009 35.96 35.96 35.30 35.66 1,282,364 -0.30(-0.84%)
Oct 21, 2009 36.32 36.69 35.92 35.96 1,313,098 -0.36(-0.99%)
Oct 20, 2009 36.46 36.48 36.28 36.32 1,139,006 -0.18(-0.49%)
Oct 19, 2009 36.36 36.71 36.20 36.50 821,845 +0.25(+0.68%)
Oct 16, 2009 36.12 36.40 35.74 36.25 1,482,994 +0.10(+0.28%)
Oct 15, 2009 35.80 36.16 35.70 36.15 873,539 +0.18(+0.50%)
Oct 14, 2009 35.96 36.01 35.75 35.97 803,808 +0.11(+0.32%)
Oct 13, 2009 35.98 36.08 35.17 35.86 1,442,854 -0.29(-0.81%)
Oct 12, 2009 36.38 36.42 36.03 36.15 1,114,440 -0.15(-0.42%)
Oct 09, 2009 36.29 36.42 35.28 36.30 2,185,517 +0.08(+0.22%)
Oct 08, 2009 36.18 36.31 36.04 36.22 956,734 +0.11(+0.30%)
Oct 07, 2009 36.12 36.17 36.00 36.12 623,282 -0.06(-0.17%)
Oct 06, 2009 35.87 36.20 35.74 36.18 1,207,303 +0.27(+0.76%)
Oct 05, 2009 35.76 35.92 35.42 35.90 978,434 +0.11(+0.30%)
Oct 02, 2009 35.38 35.93 35.22 35.80 1,620,772 +0.30(+0.85%)
Oct 01, 2009 35.36 35.58 35.25 35.50 1,600,002 +0.12(+0.34%)
Sep 30, 2009 36.05 36.22 35.06 35.38 2,550,935 -0.65(-1.80%)
Sep 29, 2009 36.22 36.40 35.90 36.02 2,413,077 -0.20(-0.55%)
Sep 28, 2009 35.86 36.29 35.62 36.22 965,165 +0.52(+1.46%)
Sep 25, 2009 35.60 35.90 35.21 35.70 1,371,889 +0.02(+0.06%)
Sep 24, 2009 35.95 36.11 35.50 35.68 947,470 -0.21(-0.58%)
Sep 23, 2009 35.70 36.20 35.44 35.89 1,690,317 +0.35(+0.98%)
Sep 22, 2009 35.86 35.86 35.33 35.54 1,432,388 -0.18(-0.50%)
Sep 21, 2009 35.43 35.93 35.10 35.72 1,294,526 +0.27(+0.75%)
Sep 18, 2009 34.83 35.52 34.26 35.46 2,045,977 +0.69(+1.98%)
Sep 17, 2009 35.07 35.14 34.60 34.77 1,479,365 -0.18(-0.52%)
Sep 16, 2009 35.17 35.22 34.88 34.95 1,494,056 -0.27(-0.76%)
Sep 15, 2009 35.53 35.54 35.04 35.22 996,896 -0.38(-1.07%)
Sep 14, 2009 35.78 35.78 35.46 35.60 976,015 -0.33(-0.93%)
Sep 11, 2009 35.78 36.04 35.58 35.93 1,090,881 +0.27(+0.75%)
Sep 10, 2009 35.50 35.66 35.03 35.66 1,496,784 +0.21(+0.60%)
Sep 09, 2009 35.41 35.94 35.25 35.45 1,756,414 +0.07(+0.21%)
Sep 08, 2009 34.68 35.40 34.64 35.38 1,442,486 +0.85(+2.47%)
Sep 04, 2009 34.22 34.54 34.04 34.52 906,114 +0.09(+0.27%)
Sep 03, 2009 34.42 34.50 33.97 34.43 1,963,397 +0.09(+0.25%)
Sep 02, 2009 34.24 34.54 34.12 34.34 902,553 +0.09(+0.25%)
Sep 01, 2009 34.86 34.89 34.11 34.26 1,273,022 -0.63(-1.80%)
Aug 31, 2009 34.60 34.89 34.50 34.88 1,105,678 +0.25(+0.71%)
Aug 28, 2009 34.62 35.00 34.50 34.64 1,200,692 -0.01(-0.04%)
Aug 27, 2009 34.50 34.73 34.26 34.65 1,007,234 +0.01(+0.04%)
Aug 26, 2009 35.12 35.17 34.52 34.64 1,477,146 -0.38(-1.09%)
Aug 25, 2009 35.55 35.68 34.92 35.02 1,594,430 -0.46(-1.30%)
Aug 24, 2009 36.24 36.42 35.26 35.48 1,534,356 -0.63(-1.74%)
Aug 21, 2009 36.00 36.95 35.74 36.10 3,829,795 +1.48(+4.28%)
Aug 20, 2009 34.03 34.66 34.03 34.62 2,073,383 +0.68(+2.01%)
Aug 19, 2009 33.45 33.98 33.40 33.94 1,439,408 +0.35(+1.03%)
Aug 18, 2009 33.92 34.05 33.44 33.60 2,050,035 -1.05(-3.02%)
Aug 17, 2009 34.55 34.70 33.80 34.64 1,429,667 -0.02(-0.06%)
Aug 14, 2009 34.84 35.04 34.49 34.66 2,100,978 -0.09(-0.27%)
Aug 13, 2009 34.33 34.76 34.20 34.76 1,038,873 +0.37(+1.07%)
Aug 12, 2009 34.30 34.64 34.14 34.39 963,529 +0.08(+0.23%)
Aug 11, 2009 34.27 34.47 34.04 34.31 1,397,209 +0.18(+0.52%)
Aug 10, 2009 33.52 34.14 33.34 34.13 1,093,454 +0.55(+1.64%)
Aug 07, 2009 32.98 33.65 32.96 33.58 1,568,119 +0.74(+2.24%)
Aug 06, 2009 32.79 33.12 32.79 32.84 850,362 +0.05(+0.16%)
Aug 05, 2009 32.97 33.08 32.53 32.79 931,172 -0.11(-0.32%)
Aug 04, 2009 33.14 33.51 32.82 32.90 1,523,472 -0.27(-0.82%)
Aug 03, 2009 33.42 33.42 32.76 33.17 2,462,562 +0.01(+0.02%)
Jul 31, 2009 33.35 33.71 33.14 33.16 1,299,754 -0.15(-0.44%)
Jul 30, 2009 33.71 33.85 33.23 33.31 1,651,209 -0.20(-0.59%)
Jul 29, 2009 33.41 33.59 33.24 33.51 1,074,719 -0.04(-0.12%)
Jul 28, 2009 33.33 33.59 33.20 33.55 1,208,309 +0.21(+0.64%)
Jul 27, 2009 33.52 33.54 33.14 33.33 659,316 -0.20(-0.59%)
Jul 24, 2009 33.21 33.58 33.18 33.53 1,341,405 +0.26(+0.78%)
Jul 23, 2009 33.00 33.37 33.00 33.28 2,553,681 +0.28(+0.84%)
Jul 22, 2009 32.90 33.13 32.82 33.00 1,240,121 -0.09(-0.26%)
Jul 21, 2009 33.03 33.14 32.72 33.08 997,313 +0.22(+0.67%)
Jul 20, 2009 32.80 32.94 32.36 32.86 1,015,469 +0.24(+0.73%)
Jul 17, 2009 32.84 32.84 32.30 32.63 1,598,567 -0.34(-1.03%)
Jul 16, 2009 33.02 33.14 32.73 32.96 1,024,580 -0.08(-0.24%)
Jul 15, 2009 32.59 33.06 32.42 33.04 2,178,633 +0.65(+2.01%)
Jul 14, 2009 32.29 32.39 31.98 32.39 1,119,836 +0.19(+0.60%)
Jul 13, 2009 31.88 32.23 31.82 32.20 1,157,308 +0.35(+1.10%)
Jul 10, 2009 31.62 32.06 31.62 31.85 1,211,371 +0.12(+0.38%)
Jul 09, 2009 32.15 32.29 31.64 31.73 1,605,620 -0.39(-1.22%)
Jul 08, 2009 32.19 32.27 31.86 32.12 1,651,596 +0.15(+0.48%)
Jul 07, 2009 32.32 32.51 31.91 31.97 1,658,143 -0.42(-1.31%)
Jul 06, 2009 31.82 32.39 31.63 32.39 1,313,187 +0.44(+1.37%)
Jul 02, 2009 32.25 32.25 31.77 31.96 1,644,252 -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.