J.M. Smucker Company (NY: SJM )

125.87 +0.15 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 90.09 91.79 89.91 91.11 1,395,437 +2.02(+2.27%)
Aug 29, 2019 91.17 91.53 88.70 89.09 1,568,540 -1.33(-1.48%)
Aug 28, 2019 89.05 91.72 88.88 90.43 2,045,788 +0.59(+0.66%)
Aug 27, 2019 92.70 93.27 88.16 89.84 6,575,303 -8.01(-8.18%)
Aug 26, 2019 96.75 98.13 96.75 97.84 1,379,187 +1.50(+1.56%)
Aug 23, 2019 98.38 98.77 95.92 96.34 965,957 -2.34(-2.37%)
Aug 22, 2019 98.24 99.47 97.55 98.68 721,500 +0.49(+0.49%)
Aug 21, 2019 99.48 99.73 97.63 98.20 856,652 -1.07(-1.08%)
Aug 20, 2019 100.61 100.67 99.15 99.27 965,924 -1.46(-1.44%)
Aug 19, 2019 99.31 100.82 99.15 100.73 908,771 +1.65(+1.67%)
Aug 16, 2019 98.88 99.35 98.49 99.07 673,826 +0.71(+0.72%)
Aug 15, 2019 97.76 98.72 97.40 98.36 583,676 +0.91(+0.93%)
Aug 14, 2019 98.00 98.98 97.08 97.45 1,038,418 -0.55(-0.56%)
Aug 13, 2019 97.25 99.02 97.14 98.00 916,303 +0.36(+0.37%)
Aug 12, 2019 96.11 97.74 95.78 97.64 669,812 +1.50(+1.56%)
Aug 09, 2019 97.86 98.05 95.66 96.15 785,767 -1.46(-1.50%)
Aug 08, 2019 95.13 97.68 95.05 97.61 805,168 +1.82(+1.90%)
Aug 07, 2019 95.03 96.05 93.71 95.78 906,616 +0.64(+0.68%)
Aug 06, 2019 94.86 95.68 93.77 95.14 1,037,865 +0.26(+0.27%)
Aug 05, 2019 96.43 97.21 94.05 94.88 926,312 -1.53(-1.59%)
Aug 02, 2019 96.45 97.00 95.90 96.41 727,256 +0.36(+0.38%)
Aug 01, 2019 96.03 98.03 95.87 96.05 1,038,823 +0.46(+0.49%)
Jul 31, 2019 97.23 97.75 94.63 95.59 1,164,574 -1.67(-1.71%)
Jul 30, 2019 98.52 99.25 96.78 97.25 767,074 -1.05(-1.07%)
Jul 29, 2019 98.31 98.64 96.98 98.30 817,825 +0.08(+0.08%)
Jul 26, 2019 97.38 98.48 97.16 98.23 694,220 +1.04(+1.07%)
Jul 25, 2019 96.45 97.81 95.90 97.19 642,347 +0.82(+0.85%)
Jul 24, 2019 97.04 97.43 96.13 96.37 799,828 -0.46(-0.48%)
Jul 23, 2019 96.27 97.02 95.58 96.83 822,529 +0.45(+0.46%)
Jul 22, 2019 98.08 98.23 96.08 96.39 898,035 -1.87(-1.91%)
Jul 19, 2019 99.70 100.46 98.24 98.26 1,024,347 -1.37(-1.37%)
Jul 18, 2019 100.00 100.01 98.97 99.63 645,030 -0.10(-0.10%)
Jul 17, 2019 99.24 100.24 98.84 99.73 736,486 +0.47(+0.48%)
Jul 16, 2019 99.00 99.70 98.83 99.26 811,401 +0.32(+0.32%)
Jul 15, 2019 98.23 99.69 97.92 98.94 674,657 +0.77(+0.78%)
Jul 12, 2019 98.53 98.74 97.83 98.17 1,187,899 -0.27(-0.27%)
Jul 11, 2019 101.12 101.14 98.08 98.44 1,527,982 -3.12(-3.07%)
Jul 10, 2019 102.03 102.39 101.01 101.56 1,043,850 -0.54(-0.53%)
Jul 09, 2019 102.38 102.53 101.30 102.10 1,282,286 -0.38(-0.37%)
Jul 08, 2019 102.99 103.35 102.02 102.48 833,228 -0.24(-0.23%)
Jul 05, 2019 102.64 102.80 101.10 102.72 784,022 -0.21(-0.20%)
Jul 03, 2019 101.47 103.49 101.28 102.93 830,901 +1.85(+1.83%)
Jul 02, 2019 100.24 101.10 99.25 101.08 1,293,141 +0.92(+0.92%)
Jul 01, 2019 99.65 101.15 99.33 100.16 1,096,683 +1.13(+1.15%)
Jun 28, 2019 100.60 101.05 98.66 99.03 1,559,786 -1.46(-1.45%)
Jun 27, 2019 99.21 100.74 98.39 100.49 1,281,360 +0.77(+0.77%)
Jun 26, 2019 102.56 102.91 99.52 99.72 1,856,349 -3.93(-3.79%)
Jun 25, 2019 104.37 104.37 103.07 103.65 1,133,764 -0.64(-0.61%)
Jun 24, 2019 104.91 105.17 104.15 104.29 964,768 -0.18(-0.17%)
Jun 21, 2019 104.32 105.49 103.78 104.47 2,101,971 +0.36(+0.35%)
Jun 20, 2019 103.86 104.24 102.73 104.11 859,800 +0.20(+0.19%)
Jun 19, 2019 103.43 104.16 102.46 103.91 1,003,417 +0.23(+0.22%)
Jun 18, 2019 105.68 105.68 103.33 103.68 1,341,740 -1.55(-1.47%)
Jun 17, 2019 106.03 106.38 104.89 105.22 743,785 -0.78(-0.74%)
Jun 14, 2019 106.20 106.91 105.92 106.01 584,759 -0.17(-0.16%)
Jun 13, 2019 106.37 107.19 105.46 106.18 703,457 -0.30(-0.28%)
Jun 12, 2019 106.20 107.10 105.95 106.48 877,578 +0.64(+0.61%)
Jun 11, 2019 105.49 106.83 105.19 105.83 1,032,991 +0.40(+0.38%)
Jun 10, 2019 106.93 107.52 105.09 105.43 901,964 -1.62(-1.52%)
Jun 07, 2019 105.16 107.38 104.67 107.06 1,308,410 +1.86(+1.77%)
Jun 06, 2019 103.09 107.97 101.14 105.20 2,311,146 -2.48(-2.31%)
Jun 05, 2019 108.12 108.20 106.89 107.68 1,261,237 +0.57(+0.53%)
Jun 04, 2019 107.21 108.21 106.52 107.11 1,250,637 +0.26(+0.24%)
Jun 03, 2019 104.54 107.11 104.30 106.86 949,782 +2.36(+2.25%)
May 31, 2019 103.70 104.51 102.77 104.50 938,849 +0.34(+0.32%)
May 30, 2019 104.17 105.16 103.70 104.17 990,801 +0.19(+0.18%)
May 29, 2019 105.95 105.95 103.50 103.98 1,397,215 -2.35(-2.21%)
May 28, 2019 108.86 109.31 106.32 106.32 973,076 -2.59(-2.38%)
May 24, 2019 109.56 109.96 108.80 108.91 482,743 -0.39(-0.35%)
May 23, 2019 108.96 109.70 108.35 109.30 472,007 -0.12(-0.11%)
May 22, 2019 108.95 109.59 108.10 109.42 606,334 +0.51(+0.47%)
May 21, 2019 109.56 109.61 108.66 108.91 691,836 -0.60(-0.55%)
May 20, 2019 109.03 110.41 108.59 109.51 911,315 +0.42(+0.39%)
May 17, 2019 107.99 110.00 107.99 109.09 783,324 +1.00(+0.92%)
May 16, 2019 108.95 110.36 108.00 108.09 997,378 -0.78(-0.72%)
May 15, 2019 108.36 109.38 107.94 108.88 697,022 +0.61(+0.57%)
May 14, 2019 107.99 108.80 107.60 108.26 604,521 +0.02(+0.02%)
May 13, 2019 107.69 108.43 107.19 108.25 635,621 -0.12(-0.11%)
May 10, 2019 107.47 108.48 107.09 108.36 642,201 +0.80(+0.75%)
May 09, 2019 106.28 107.79 106.02 107.56 826,383 +1.14(+1.08%)
May 08, 2019 106.85 107.18 105.73 106.42 706,270 -0.40(-0.38%)
May 07, 2019 106.91 107.04 105.85 106.82 906,831 -0.05(-0.05%)
May 06, 2019 105.32 107.17 105.03 106.87 701,043 +1.38(+1.30%)
May 03, 2019 105.03 105.53 104.59 105.50 453,428 +0.52(+0.50%)
May 02, 2019 104.16 104.98 103.71 104.97 560,154 +0.35(+0.34%)
May 01, 2019 104.70 105.03 103.57 104.62 825,726 -0.09(-0.09%)
Apr 30, 2019 104.48 105.09 103.58 104.72 1,452,817 +0.49(+0.47%)
Apr 29, 2019 104.60 104.92 103.98 104.23 672,062 -0.62(-0.59%)
Apr 26, 2019 103.69 104.90 103.28 104.86 749,000 +1.34(+1.30%)
Apr 25, 2019 104.49 104.49 103.18 103.51 745,248 -0.97(-0.93%)
Apr 24, 2019 104.03 104.91 102.90 104.49 695,654 +0.55(+0.53%)
Apr 23, 2019 103.45 104.13 103.39 103.94 742,716 +0.43(+0.41%)
Apr 22, 2019 103.17 103.96 103.10 103.51 524,582 +0.44(+0.43%)
Apr 18, 2019 102.90 103.69 101.93 103.07 830,154 +1.23(+1.21%)
Apr 17, 2019 101.89 102.10 101.13 101.84 591,498 +0.28(+0.28%)
Apr 16, 2019 101.83 102.36 100.80 101.56 584,159 -0.21(-0.21%)
Apr 15, 2019 101.19 101.88 100.86 101.77 721,957 +0.72(+0.71%)
Apr 12, 2019 101.66 101.83 100.92 101.06 860,952 -0.96(-0.94%)
Apr 11, 2019 102.17 102.41 101.54 102.01 733,040 +0.33(+0.33%)
Apr 10, 2019 102.16 102.81 101.23 101.68 1,089,018 -0.35(-0.34%)
Apr 09, 2019 100.84 102.94 100.59 102.03 1,367,618 +1.28(+1.27%)
Apr 08, 2019 99.91 101.41 99.65 100.75 1,183,334 +1.23(+1.24%)
Apr 05, 2019 98.78 99.84 98.54 99.52 1,043,284 +0.73(+0.73%)
Apr 04, 2019 98.56 99.09 98.18 98.79 1,010,024 +0.30(+0.30%)
Apr 03, 2019 99.01 99.27 98.18 98.49 979,818 -0.61(-0.61%)
Apr 02, 2019 98.98 99.60 98.26 99.10 1,422,391 +0.27(+0.28%)
Apr 01, 2019 99.53 99.72 98.38 98.83 1,226,934 -0.66(-0.66%)
Mar 29, 2019 99.01 99.71 98.65 99.48 1,902,597 +0.38(+0.39%)
Mar 28, 2019 98.24 99.38 98.24 99.10 1,008,224 +0.98(+1.00%)
Mar 27, 2019 98.90 99.09 98.08 98.12 1,169,485 -0.69(-0.70%)
Mar 26, 2019 99.34 99.71 98.65 98.81 1,164,914 -0.19(-0.19%)
Mar 25, 2019 97.25 99.39 97.25 99.00 1,650,323 +1.39(+1.43%)
Mar 22, 2019 95.30 98.25 95.30 97.61 2,322,534 +2.31(+2.43%)
Mar 21, 2019 91.58 95.36 91.43 95.29 1,551,386 +3.86(+4.22%)
Mar 20, 2019 91.56 92.20 90.95 91.43 1,092,953 +0.14(+0.15%)
Mar 19, 2019 91.31 92.12 90.65 91.29 1,075,875 -0.09(-0.10%)
Mar 18, 2019 90.24 91.50 90.19 91.39 1,710,406 +1.23(+1.36%)
Mar 15, 2019 88.55 90.18 88.19 90.16 2,839,199 +1.48(+1.67%)
Mar 14, 2019 88.28 88.78 87.67 88.68 1,109,018 +0.50(+0.57%)
Mar 13, 2019 88.05 88.36 87.57 88.18 918,756 +0.39(+0.45%)
Mar 12, 2019 88.16 88.38 87.61 87.78 829,690 -0.28(-0.32%)
Mar 11, 2019 87.34 88.08 87.00 88.07 1,057,799 +0.55(+0.62%)
Mar 08, 2019 87.81 87.82 87.02 87.52 935,079 -0.12(-0.14%)
Mar 07, 2019 88.30 88.67 87.42 87.64 1,250,557 -0.67(-0.75%)
Mar 06, 2019 87.18 88.37 86.29 88.31 2,657,357 +1.14(+1.30%)
Mar 05, 2019 87.43 87.60 86.70 87.17 5,414,592 -0.39(-0.45%)
Mar 04, 2019 89.12 90.12 86.45 87.56 2,984,816 -2.46(-2.73%)
Mar 01, 2019 90.70 91.29 89.97 90.02 1,523,764 -0.42(-0.46%)
Feb 28, 2019 92.03 92.10 90.20 90.44 1,839,239 -1.42(-1.54%)
Feb 27, 2019 91.99 92.01 90.30 91.86 2,406,885 +1.26(+1.40%)
Feb 26, 2019 91.55 93.34 89.42 90.59 3,270,179 +4.30(+4.98%)
Feb 25, 2019 87.13 87.25 85.72 86.30 1,531,405 -0.31(-0.35%)
Feb 22, 2019 87.27 87.51 85.00 86.61 2,028,953 -4.57(-5.01%)
Feb 21, 2019 91.02 91.44 90.31 91.17 866,011 -0.15(-0.16%)
Feb 20, 2019 88.83 91.80 88.40 91.32 2,274,033 +2.50(+2.82%)
Feb 19, 2019 88.30 88.95 87.66 88.82 977,463 +0.54(+0.61%)
Feb 15, 2019 87.43 88.95 87.28 88.28 1,450,573 +1.57(+1.81%)
Feb 14, 2019 87.43 87.44 86.38 86.71 1,184,650 -1.14(-1.30%)
Feb 13, 2019 88.39 88.47 87.04 87.85 1,110,422 -0.53(-0.60%)
Feb 12, 2019 87.58 88.76 87.48 88.39 849,618 +0.86(+0.99%)
Feb 11, 2019 87.91 88.35 86.74 87.52 996,316 -0.23(-0.26%)
Feb 08, 2019 87.52 88.06 86.75 87.75 944,222 -0.19(-0.21%)
Feb 07, 2019 88.19 89.17 87.34 87.94 1,240,727 -1.21(-1.36%)
Feb 06, 2019 89.04 89.56 88.56 89.15 895,973 -0.09(-0.10%)
Feb 05, 2019 88.82 89.36 88.50 89.24 882,274 +0.36(+0.41%)
Feb 04, 2019 87.96 88.93 87.71 88.88 1,023,334 +0.94(+1.07%)
Feb 01, 2019 89.02 89.36 87.90 87.94 871,017 -0.89(-1.00%)
Jan 31, 2019 87.45 89.17 87.11 88.83 1,098,581 +1.19(+1.35%)
Jan 30, 2019 87.57 88.18 87.08 87.64 500,055 +0.19(+0.22%)
Jan 29, 2019 87.04 87.74 87.03 87.45 684,175 +0.32(+0.37%)
Jan 28, 2019 86.04 87.12 85.55 87.12 1,109,759 +1.21(+1.41%)
Jan 25, 2019 86.39 87.18 85.78 85.91 769,003 -0.28(-0.32%)
Jan 24, 2019 86.99 87.48 85.46 86.19 997,527 -2.05(-2.32%)
Jan 23, 2019 88.90 89.17 87.40 88.24 1,063,529 -0.68(-0.76%)
Jan 22, 2019 88.81 88.99 87.21 88.92 892,749 +0.17(+0.19%)
Jan 18, 2019 88.33 89.00 87.91 88.75 1,105,036 +0.52(+0.59%)
Jan 17, 2019 87.51 88.54 87.04 88.23 533,294 +0.80(+0.92%)
Jan 16, 2019 87.37 87.90 86.89 87.43 775,333 +0.05(+0.06%)
Jan 15, 2019 86.92 87.57 86.57 87.38 890,890 +0.46(+0.53%)
Jan 14, 2019 86.34 87.10 85.99 86.92 1,149,876 +0.37(+0.43%)
Jan 11, 2019 86.14 86.74 85.50 86.55 848,702 +0.60(+0.70%)
Jan 10, 2019 84.41 86.06 84.15 85.95 898,108 +1.52(+1.81%)
Jan 09, 2019 84.37 84.68 83.52 84.42 1,295,450 +0.00(+0.00%)
Jan 08, 2019 82.86 84.69 82.63 84.42 1,433,896 +2.13(+2.58%)
Jan 07, 2019 80.80 82.71 80.04 82.30 1,107,436 +1.09(+1.35%)
Jan 04, 2019 80.26 81.46 79.69 81.20 1,631,047 +1.09(+1.36%)
Jan 03, 2019 79.10 81.48 79.05 80.11 2,146,631 +0.60(+0.76%)
Jan 02, 2019 78.83 80.05 77.88 79.51 1,217,509 +0.33(+0.42%)
Dec 31, 2018 79.65 79.81 77.56 79.18 1,254,988 -0.36(-0.45%)
Dec 28, 2018 80.13 81.12 78.72 79.54 1,401,279 -0.41(-0.51%)
Dec 27, 2018 79.93 79.94 77.34 79.94 1,505,597 -0.33(-0.41%)
Dec 26, 2018 79.06 80.28 78.38 80.27 2,793,879 +1.37(+1.74%)
Dec 24, 2018 81.61 81.61 78.12 78.90 1,147,070 -2.49(-3.06%)
Dec 21, 2018 80.91 83.89 80.36 81.39 3,495,759 +0.58(+0.71%)
Dec 20, 2018 81.86 82.58 79.60 80.81 1,704,008 -1.25(-1.53%)
Dec 19, 2018 84.00 84.61 81.65 82.07 1,208,937 -0.37(-0.45%)
Dec 18, 2018 83.91 84.22 82.12 82.44 1,540,528 -1.41(-1.68%)
Dec 17, 2018 86.05 86.63 83.15 83.85 1,447,770 -2.46(-2.86%)
Dec 14, 2018 87.54 88.23 86.07 86.31 1,325,949 -1.58(-1.79%)
Dec 13, 2018 86.27 88.64 86.12 87.89 1,797,533 +1.77(+2.06%)
Dec 12, 2018 86.01 86.97 85.36 86.12 1,411,648 +0.68(+0.79%)
Dec 11, 2018 84.36 86.56 83.88 85.44 1,251,226 +1.46(+1.73%)
Dec 10, 2018 83.19 84.42 82.42 83.98 1,723,401 +0.84(+1.01%)
Dec 07, 2018 85.44 85.75 82.51 83.14 1,674,025 -2.25(-2.64%)
Dec 06, 2018 86.90 87.16 83.88 85.40 2,490,490 -1.19(-1.38%)
Dec 04, 2018 87.82 89.85 86.27 86.59 2,157,885 -0.86(-0.99%)
Dec 03, 2018 88.45 88.56 86.95 87.46 1,803,743 -1.06(-1.20%)
Nov 30, 2018 87.61 88.74 87.29 88.51 2,422,484 +0.91(+1.03%)
Nov 29, 2018 85.53 88.44 85.45 87.61 3,049,847 +1.83(+2.13%)
Nov 28, 2018 87.91 90.34 85.24 85.78 5,757,342 -6.69(-7.24%)
Nov 27, 2018 92.45 92.77 91.26 92.47 2,060,995 +0.14(+0.16%)
Nov 26, 2018 93.38 94.43 91.75 92.33 1,923,038 -1.44(-1.54%)
Nov 23, 2018 93.26 94.00 92.80 93.76 357,168 +0.61(+0.65%)
Nov 21, 2018 93.16 93.16 93.16 0 -1.94(-2.04%)
Nov 20, 2018 95.20 97.47 94.48 95.09 1,408,838 +0.36(+0.38%)
Nov 19, 2018 95.68 96.48 94.38 94.73 992,223 -1.02(-1.07%)
Nov 16, 2018 95.76 96.53 95.09 95.76 925,685 +0.10(+0.11%)
Nov 15, 2018 95.37 96.45 94.65 95.65 1,431,137 -0.13(-0.13%)
Nov 14, 2018 95.76 96.25 95.20 95.78 2,241,679 +0.09(+0.10%)
Nov 13, 2018 95.79 97.05 94.65 95.69 1,580,123 -0.31(-0.32%)
Nov 12, 2018 94.65 96.55 94.64 96.00 1,816,050 +1.11(+1.17%)
Nov 09, 2018 93.24 95.19 92.88 94.89 1,253,000 +1.65(+1.77%)
Nov 08, 2018 93.21 93.79 92.66 93.24 1,533,978 +0.11(+0.12%)
Nov 07, 2018 92.76 93.29 91.34 93.13 1,812,707 +0.73(+0.79%)
Nov 06, 2018 90.69 92.59 90.36 92.40 966,843 +1.63(+1.80%)
Nov 05, 2018 88.90 91.15 88.90 90.77 1,605,175 +1.92(+2.17%)
Nov 02, 2018 93.31 93.81 87.81 88.85 3,261,275 -3.40(-3.69%)
Nov 01, 2018 91.11 93.23 91.11 92.25 1,306,864 +1.19(+1.31%)
Oct 31, 2018 91.61 92.18 88.69 91.06 2,509,021 -1.08(-1.17%)
Oct 30, 2018 91.01 92.80 90.83 92.13 2,335,321 +1.59(+1.75%)
Oct 29, 2018 89.11 91.21 89.11 90.54 1,007,963 +1.98(+2.23%)
Oct 26, 2018 89.37 90.07 87.95 88.57 1,404,674 -0.98(-1.10%)
Oct 25, 2018 90.14 90.42 88.64 89.55 1,385,318 -0.61(-0.68%)
Oct 24, 2018 89.01 91.26 88.70 90.17 1,344,945 +1.18(+1.32%)
Oct 23, 2018 87.48 89.45 87.13 88.99 1,235,659 +0.97(+1.10%)
Oct 22, 2018 88.46 89.05 87.38 88.02 722,349 -0.23(-0.26%)
Oct 19, 2018 87.20 88.60 87.18 88.25 1,006,516 +1.75(+2.02%)
Oct 18, 2018 87.27 87.55 86.20 86.50 1,014,185 -0.76(-0.87%)
Oct 17, 2018 88.42 88.80 86.90 87.26 843,560 -1.34(-1.51%)
Oct 16, 2018 87.14 88.82 86.87 88.59 731,903 +1.23(+1.40%)
Oct 15, 2018 86.60 87.90 86.37 87.37 689,996 +0.65(+0.75%)
Oct 12, 2018 85.94 87.25 85.69 86.72 861,861 +0.83(+0.97%)
Oct 11, 2018 87.42 88.03 85.25 85.89 1,429,687 -1.15(-1.32%)
Oct 10, 2018 85.85 88.37 85.80 87.04 1,870,750 +1.32(+1.54%)
Oct 09, 2018 87.76 88.19 85.54 85.72 1,411,366 -2.04(-2.33%)
Oct 08, 2018 86.32 88.48 86.32 87.76 1,270,760 +1.22(+1.41%)
Oct 05, 2018 85.66 88.06 85.41 86.54 1,554,206 +1.06(+1.24%)
Oct 04, 2018 85.39 86.47 84.83 85.48 1,641,782 +0.05(+0.06%)
Oct 03, 2018 87.06 87.72 85.21 85.43 1,247,924 -1.29(-1.49%)
Oct 02, 2018 86.44 87.49 86.02 86.73 874,159 +0.55(+0.64%)
Oct 01, 2018 86.58 87.21 85.79 86.17 947,323 -0.08(-0.10%)
Sep 28, 2018 85.90 86.59 85.45 86.26 1,307,246 +0.20(+0.23%)
Sep 27, 2018 87.84 87.97 85.84 86.05 1,509,469 -2.77(-3.11%)
Sep 26, 2018 89.27 90.56 88.76 88.82 1,306,735 -2.28(-2.50%)
Sep 25, 2018 91.50 91.59 90.57 91.10 902,369 -0.28(-0.30%)
Sep 24, 2018 92.49 92.96 91.21 91.38 749,569 -1.23(-1.33%)
Sep 21, 2018 92.27 92.85 91.94 92.60 1,221,238 +0.43(+0.47%)
Sep 20, 2018 91.79 92.80 91.27 92.17 1,097,041 +0.40(+0.44%)
Sep 19, 2018 93.17 93.74 91.60 91.77 784,057 -1.09(-1.18%)
Sep 18, 2018 93.51 93.51 91.21 92.86 1,360,769 -0.99(-1.06%)
Sep 17, 2018 93.38 93.99 92.70 93.86 798,371 +0.48(+0.51%)
Sep 14, 2018 93.10 93.44 92.12 93.38 610,381 +0.13(+0.14%)
Sep 13, 2018 92.71 93.34 91.33 93.25 679,112 +0.61(+0.66%)
Sep 12, 2018 91.63 92.75 90.85 92.64 955,616 +0.85(+0.93%)
Sep 11, 2018 92.57 92.61 91.32 91.79 792,059 -0.82(-0.89%)
Sep 10, 2018 92.54 93.49 92.12 92.61 1,147,249 +0.54(+0.58%)
Sep 07, 2018 91.96 92.51 91.06 92.07 1,187,810 -0.20(-0.22%)
Sep 06, 2018 90.10 92.65 89.96 92.28 1,852,661 +2.20(+2.45%)
Sep 05, 2018 86.86 90.22 86.86 90.07 1,671,051 +2.91(+3.34%)
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.