J.M. Smucker Company (NY: SJM )

122.08 USD +0.08 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 62.58 61.75 61.75 61.75 601,300 -0.75(-1.20%)
Dec 30, 2009 62.22 62.56 62.17 62.50 443,633 +0.01(+0.02%)
Dec 29, 2009 62.23 62.69 62.10 62.49 597,237 +0.39(+0.63%)
Dec 28, 2009 61.59 62.11 61.44 62.10 529,681 +0.36(+0.58%)
Dec 24, 2009 61.01 61.74 61.01 61.74 177,429 +0.59(+0.96%)
Dec 23, 2009 61.08 61.45 60.94 61.15 774,395 +0.16(+0.26%)
Dec 22, 2009 60.82 61.27 60.30 60.99 644,945 +0.36(+0.59%)
Dec 21, 2009 60.27 60.78 60.24 60.63 951,683 +0.27(+0.45%)
Dec 18, 2009 61.47 61.47 59.78 60.36 1,617,154 +0.42(+0.70%)
Dec 17, 2009 61.21 61.47 59.92 59.94 967,664 -1.34(-2.19%)
Dec 16, 2009 61.17 61.50 60.95 61.28 1,141,749 +0.16(+0.26%)
Dec 15, 2009 60.66 61.19 60.33 61.12 1,011,734 +0.24(+0.39%)
Dec 14, 2009 60.86 60.99 60.69 60.88 1,003,183 +0.32(+0.53%)
Dec 11, 2009 59.89 60.87 59.68 60.56 1,362,377 +0.71(+1.19%)
Dec 10, 2009 59.64 59.98 59.40 59.85 1,444,593 +0.45(+0.76%)
Dec 09, 2009 59.13 59.56 58.55 59.40 1,455,742 +0.45(+0.76%)
Dec 08, 2009 59.19 59.68 58.83 58.95 1,428,435 -0.55(-0.92%)
Dec 07, 2009 59.88 59.88 59.26 59.50 995,211 -0.23(-0.39%)
Dec 04, 2009 59.71 59.77 59.11 59.73 1,002,969 +0.51(+0.86%)
Dec 03, 2009 60.00 60.00 59.16 59.22 1,046,803 -0.70(-1.17%)
Dec 02, 2009 59.84 59.99 59.70 59.92 617,383 +0.20(+0.33%)
Dec 01, 2009 59.57 59.97 58.99 59.72 950,771 +0.64(+1.08%)
Nov 30, 2009 58.60 59.12 58.35 59.08 1,095,421 +0.59(+1.01%)
Nov 27, 2009 58.07 58.74 57.41 58.49 492,859 -0.27(-0.46%)
Nov 25, 2009 58.57 59.30 58.40 58.76 732,564 +0.34(+0.58%)
Nov 24, 2009 58.28 58.93 58.00 58.42 1,038,823 +0.31(+0.53%)
Nov 23, 2009 57.77 58.66 57.70 58.11 2,152,723 +1.76(+3.12%)
Nov 20, 2009 55.83 56.86 55.13 56.35 3,456,085 +2.87(+5.37%)
Nov 19, 2009 53.71 53.85 52.25 53.48 1,539,368 -0.19(-0.35%)
Nov 18, 2009 54.29 54.41 53.39 53.67 872,345 -0.51(-0.94%)
Nov 17, 2009 54.10 54.53 53.93 54.18 478,776 +0.09(+0.17%)
Nov 16, 2009 53.86 54.36 53.67 54.09 669,211 +0.28(+0.52%)
Nov 13, 2009 53.66 53.86 53.35 53.81 660,694 +0.11(+0.20%)
Nov 12, 2009 54.18 54.59 53.64 53.70 507,022 -0.43(-0.79%)
Nov 11, 2009 54.50 54.72 53.85 54.13 687,198 -0.09(-0.17%)
Nov 10, 2009 53.58 54.39 53.31 54.22 742,869 +0.65(+1.21%)
Nov 09, 2009 53.26 53.57 53.04 53.57 580,873 +0.89(+1.69%)
Nov 06, 2009 52.81 52.90 52.33 52.68 431,897 -0.15(-0.28%)
Nov 05, 2009 52.10 52.83 52.10 52.83 588,181 +0.79(+1.52%)
Nov 04, 2009 51.96 52.72 51.86 52.04 626,842 +0.15(+0.29%)
Nov 03, 2009 52.16 52.24 51.19 51.89 658,584 -0.31(-0.59%)
Nov 02, 2009 52.90 53.02 52.01 52.20 900,503 -0.53(-1.01%)
Oct 30, 2009 52.65 52.95 52.25 52.73 1,069,235 +0.06(+0.11%)
Oct 29, 2009 52.07 52.72 51.98 52.67 630,175 +0.59(+1.13%)
Oct 28, 2009 52.84 52.89 52.05 52.08 713,452 -0.74(-1.40%)
Oct 27, 2009 52.55 53.25 52.41 52.82 499,220 +0.42(+0.80%)
Oct 26, 2009 52.96 53.03 51.94 52.40 727,916 -0.44(-0.83%)
Oct 23, 2009 52.96 53.00 52.65 52.84 704,570 -0.59(-1.10%)
Oct 22, 2009 53.88 53.88 52.90 53.43 855,805 -0.45(-0.84%)
Oct 21, 2009 54.42 54.98 53.83 53.88 876,316 -0.54(-0.99%)
Oct 20, 2009 54.63 54.66 54.37 54.42 760,133 -0.27(-0.49%)
Oct 19, 2009 54.48 55.00 54.24 54.69 548,471 +0.37(+0.68%)
Oct 16, 2009 54.12 54.54 53.56 54.32 989,699 +0.15(+0.28%)
Oct 15, 2009 53.65 54.18 53.50 54.17 582,970 +0.27(+0.50%)
Oct 14, 2009 53.89 53.96 53.57 53.90 536,434 +0.17(+0.32%)
Oct 13, 2009 53.92 54.07 52.70 53.73 962,911 -0.44(-0.81%)
Oct 12, 2009 54.51 54.58 53.99 54.17 743,739 -0.23(-0.42%)
Oct 09, 2009 54.38 54.58 52.86 54.40 1,458,538 +0.12(+0.22%)
Oct 08, 2009 54.22 54.41 54.01 54.28 638,491 +0.16(+0.30%)
Oct 07, 2009 54.12 54.20 53.94 54.12 415,957 -0.09(-0.17%)
Oct 06, 2009 53.75 54.25 53.56 54.21 805,712 +0.41(+0.76%)
Oct 05, 2009 53.58 53.82 53.08 53.80 652,973 +0.16(+0.30%)
Oct 02, 2009 53.02 53.84 52.77 53.64 1,081,647 +0.45(+0.85%)
Oct 01, 2009 52.98 53.31 52.82 53.19 1,067,786 +0.18(+0.34%)
Sep 30, 2009 54.02 54.27 52.54 53.01 1,702,405 -0.97(-1.80%)
Sep 29, 2009 54.27 54.55 53.79 53.98 1,610,404 -0.30(-0.55%)
Sep 28, 2009 53.74 54.38 53.38 54.28 644,118 +0.78(+1.46%)
Sep 25, 2009 53.34 53.79 52.76 53.50 915,551 +0.03(+0.06%)
Sep 24, 2009 53.87 54.11 53.20 53.47 632,309 -0.31(-0.58%)
Sep 23, 2009 53.50 54.25 53.10 53.78 1,128,059 +0.52(+0.98%)
Sep 22, 2009 53.73 53.73 52.94 53.26 955,926 -0.27(-0.50%)
Sep 21, 2009 53.09 53.84 52.60 53.53 863,922 +0.40(+0.75%)
Sep 18, 2009 52.19 53.23 51.34 53.13 1,365,414 +1.03(+1.98%)
Sep 17, 2009 52.55 52.66 51.84 52.10 987,277 -0.27(-0.52%)
Sep 16, 2009 52.70 52.78 52.27 52.37 997,081 -0.40(-0.76%)
Sep 15, 2009 53.24 53.25 52.51 52.77 665,294 -0.57(-1.07%)
Sep 14, 2009 53.62 53.62 53.14 53.34 651,359 -0.50(-0.93%)
Sep 11, 2009 53.61 54.00 53.32 53.84 728,016 +0.40(+0.75%)
Sep 10, 2009 53.20 53.44 52.49 53.44 998,902 +0.32(+0.60%)
Sep 09, 2009 53.06 53.86 52.82 53.12 1,172,170 +0.11(+0.21%)
Sep 08, 2009 51.96 53.05 51.90 53.01 962,665 +1.28(+2.47%)
Sep 04, 2009 51.27 51.75 51.00 51.73 604,709 +0.14(+0.27%)
Sep 03, 2009 51.57 51.69 50.90 51.59 1,310,303 +0.13(+0.25%)
Sep 02, 2009 51.31 51.75 51.12 51.46 602,333 +0.13(+0.25%)
Sep 01, 2009 52.24 52.28 51.11 51.33 849,571 -0.94(-1.80%)
Aug 31, 2009 51.85 52.28 51.70 52.27 737,891 +0.37(+0.71%)
Aug 28, 2009 51.88 52.45 51.69 51.90 801,300 -0.02(-0.04%)
Aug 27, 2009 51.69 52.04 51.33 51.92 672,193 +0.02(+0.04%)
Aug 26, 2009 52.63 52.70 51.73 51.90 985,796 -0.57(-1.09%)
Aug 25, 2009 53.27 53.47 52.33 52.47 1,064,067 -0.69(-1.30%)
Aug 24, 2009 54.30 54.58 52.84 53.16 1,023,976 -0.94(-1.74%)
Aug 21, 2009 53.95 55.36 53.56 54.10 2,555,872 +2.22(+4.28%)
Aug 20, 2009 50.99 51.94 50.99 51.88 1,383,704 +1.02(+2.01%)
Aug 19, 2009 50.12 50.92 50.05 50.86 960,611 +0.52(+1.03%)
Aug 18, 2009 50.82 51.02 50.10 50.34 1,368,122 -1.57(-3.02%)
Aug 17, 2009 51.77 52.00 50.64 51.91 954,110 -0.03(-0.06%)
Aug 14, 2009 52.20 52.50 51.68 51.94 1,402,120 -0.14(-0.27%)
Aug 13, 2009 51.44 52.09 51.24 52.08 693,308 +0.55(+1.07%)
Aug 12, 2009 51.40 51.90 51.15 51.53 643,026 -0.23(-0.44%)
Aug 11, 2009 51.70 52.00 51.35 51.76 926,144 +0.27(+0.52%)
Aug 10, 2009 50.57 51.50 50.30 51.49 724,799 +0.83(+1.64%)
Aug 07, 2009 49.75 50.76 49.72 50.66 1,039,432 +1.11(+2.24%)
Aug 06, 2009 49.47 49.96 49.47 49.55 563,665 +0.08(+0.16%)
Aug 05, 2009 49.74 49.90 49.08 49.47 617,230 -0.16(-0.32%)
Aug 04, 2009 50.00 50.56 49.51 49.63 1,009,838 -0.41(-0.82%)
Aug 03, 2009 50.42 50.42 49.43 50.04 1,632,316 +0.01(+0.02%)
Jul 31, 2009 50.31 50.85 50.00 50.03 861,546 -0.22(-0.44%)
Jul 30, 2009 50.85 51.06 50.13 50.25 1,094,509 -0.30(-0.59%)
Jul 29, 2009 50.41 50.67 50.15 50.55 712,381 -0.06(-0.12%)
Jul 28, 2009 50.28 50.67 50.08 50.61 800,931 +0.32(+0.64%)
Jul 27, 2009 50.57 50.60 50.00 50.29 437,030 -0.30(-0.59%)
Jul 24, 2009 50.10 50.66 50.06 50.59 889,154 +0.39(+0.78%)
Jul 23, 2009 49.79 50.34 49.79 50.20 1,692,715 +0.42(+0.84%)
Jul 22, 2009 49.63 49.98 49.52 49.78 822,018 -0.13(-0.26%)
Jul 21, 2009 49.83 50.00 49.36 49.91 661,072 +0.33(+0.67%)
Jul 20, 2009 49.48 49.70 48.82 49.58 673,107 +0.36(+0.73%)
Jul 17, 2009 49.55 49.55 48.73 49.22 1,059,615 -0.51(-1.03%)
Jul 16, 2009 49.82 50.00 49.38 49.73 679,146 -0.12(-0.24%)
Jul 15, 2009 49.16 49.87 48.91 49.85 1,444,113 +0.98(+2.01%)
Jul 14, 2009 48.72 48.87 48.25 48.87 742,287 +0.29(+0.60%)
Jul 13, 2009 48.09 48.62 48.01 48.58 767,125 +0.53(+1.10%)
Jul 10, 2009 47.70 48.36 47.70 48.05 802,961 +0.18(+0.38%)
Jul 09, 2009 48.50 48.71 47.74 47.87 1,064,290 -0.59(-1.22%)
Jul 08, 2009 48.56 48.69 48.06 48.46 1,094,765 +0.23(+0.48%)
Jul 07, 2009 48.76 49.05 48.14 48.23 1,099,105 -0.64(-1.31%)
Jul 06, 2009 48.01 48.87 47.72 48.87 870,450 +0.66(+1.37%)
Jul 02, 2009 48.65 48.65 47.93 48.21 1,089,897 -0.77(-1.57%)
Jul 01, 2009 48.75 49.37 48.41 48.98 1,364,678 +0.32(+0.66%)
Jun 30, 2009 48.90 48.90 48.10 48.66 1,486,924 -0.19(-0.39%)
Jun 29, 2009 48.19 48.93 48.14 48.85 639,815 +0.47(+0.97%)
Jun 26, 2009 48.61 48.70 48.00 48.38 1,292,371 -0.24(-0.49%)
Jun 25, 2009 48.07 48.67 48.00 48.62 967,958 +0.20(+0.41%)
Jun 24, 2009 48.12 48.70 47.97 48.42 1,287,450 +0.48(+1.00%)
Jun 23, 2009 47.69 48.11 47.50 47.94 1,440,372 +0.34(+0.71%)
Jun 22, 2009 47.25 47.75 47.00 47.60 1,327,279 +0.13(+0.27%)
Jun 19, 2009 47.84 47.90 47.18 47.47 1,927,976 -0.39(-0.81%)
Jun 18, 2009 47.79 48.68 46.78 47.86 5,547,948 +4.22(+9.67%)
Jun 17, 2009 43.10 43.97 43.10 43.64 1,179,465 +0.55(+1.28%)
Jun 16, 2009 43.84 43.84 43.04 43.09 897,977 -0.38(-0.87%)
Jun 15, 2009 43.90 43.90 43.26 43.47 1,055,040 -0.63(-1.43%)
Jun 12, 2009 43.77 44.21 43.56 44.10 987,963 +0.32(+0.73%)
Jun 11, 2009 43.26 44.35 43.06 43.78 801,332 +0.52(+1.20%)
Jun 10, 2009 44.06 44.06 42.71 43.26 682,421 -0.49(-1.12%)
Jun 09, 2009 43.97 44.08 43.51 43.75 770,138 -0.03(-0.07%)
Jun 08, 2009 43.32 44.03 43.19 43.78 1,036,561 +0.32(+0.74%)
Jun 05, 2009 43.49 43.84 43.08 43.46 1,393,107 +0.46(+1.07%)
Jun 04, 2009 42.98 43.27 42.73 43.00 751,339 -0.04(-0.09%)
Jun 03, 2009 42.23 43.43 42.18 43.04 1,198,034 +0.66(+1.56%)
Jun 02, 2009 41.39 42.65 41.31 42.38 1,068,512 +1.08(+2.62%)
Jun 01, 2009 40.68 41.55 40.51 41.30 813,050 +1.04(+2.58%)
May 29, 2009 40.05 40.26 39.73 40.26 651,770 +0.26(+0.65%)
May 28, 2009 40.00 40.14 39.53 40.00 846,557 +0.20(+0.50%)
May 27, 2009 40.44 40.59 39.77 39.80 758,002 -0.55(-1.36%)
May 26, 2009 39.40 40.41 39.24 40.35 981,972 +0.83(+2.10%)
May 22, 2009 39.68 39.87 39.45 39.52 786,551 -0.17(-0.43%)
May 21, 2009 39.91 39.95 39.30 39.69 1,120,794 -0.32(-0.80%)
May 20, 2009 40.88 40.96 40.00 40.01 1,007,921 -0.66(-1.62%)
May 19, 2009 39.75 41.13 39.75 40.67 1,108,357 +0.92(+2.31%)
May 18, 2009 39.86 40.11 39.37 39.75 1,164,263 +0.00(+0.00%)
May 15, 2009 40.26 40.47 39.54 39.75 1,324,873 -0.45(-1.12%)
May 14, 2009 40.23 40.51 39.81 40.20 814,762 +0.10(+0.25%)
May 13, 2009 40.58 40.76 40.04 40.10 938,644 -0.98(-2.39%)
May 12, 2009 40.51 41.22 40.21 41.08 1,088,098 +0.83(+2.06%)
May 11, 2009 40.32 40.54 40.02 40.25 957,240 -0.45(-1.11%)
May 08, 2009 40.27 40.89 40.27 40.70 743,011 +0.47(+1.17%)
May 07, 2009 40.86 40.87 40.00 40.23 1,162,088 -0.33(-0.81%)
May 06, 2009 41.25 41.46 40.26 40.56 874,582 -0.35(-0.86%)
May 05, 2009 40.96 41.43 40.72 40.91 899,258 -0.31(-0.75%)
May 04, 2009 39.43 41.22 39.27 41.22 1,544,381 +1.69(+4.28%)
May 01, 2009 39.40 39.70 39.19 39.53 898,776 +0.13(+0.33%)
Apr 30, 2009 39.17 39.80 39.09 39.40 1,297,659 +0.49(+1.26%)
Apr 29, 2009 38.15 39.24 38.13 38.91 1,158,675 +0.95(+2.50%)
Apr 28, 2009 38.00 38.33 37.57 37.96 1,047,762 +0.01(+0.03%)
Apr 27, 2009 38.25 38.66 37.89 37.95 1,077,114 -0.33(-0.86%)
Apr 24, 2009 38.73 38.96 38.00 38.28 1,263,730 -0.32(-0.83%)
Apr 23, 2009 38.34 38.92 38.04 38.60 1,377,675 +0.20(+0.52%)
Apr 22, 2009 38.84 39.05 38.33 38.40 1,362,938 -0.55(-1.41%)
Apr 21, 2009 38.56 39.10 38.50 38.95 1,076,501 +0.43(+1.12%)
Apr 20, 2009 38.47 38.71 37.90 38.52 1,149,286 -0.20(-0.52%)
Apr 17, 2009 39.15 39.46 38.40 38.72 1,089,798 -0.36(-0.92%)
Apr 16, 2009 38.90 39.21 38.14 39.08 857,891 +0.22(+0.57%)
Apr 15, 2009 38.01 38.93 37.98 38.86 463,114 +0.67(+1.75%)
Apr 14, 2009 38.43 38.61 37.87 38.19 749,983 -0.42(-1.09%)
Apr 13, 2009 38.67 38.94 38.46 38.61 529,229 -0.20(-0.52%)
Apr 09, 2009 39.25 39.80 38.53 38.81 960,570 +0.09(+0.23%)
Apr 08, 2009 37.77 38.94 37.56 38.72 1,282,263 +1.26(+3.36%)
Apr 07, 2009 37.27 37.73 37.16 37.46 669,764 -0.24(-0.64%)
Apr 06, 2009 37.81 38.23 37.36 37.70 871,844 -0.29(-0.76%)
Apr 03, 2009 37.67 38.11 37.65 37.99 890,786 +0.27(+0.72%)
Apr 02, 2009 37.93 38.30 37.50 37.72 1,724,716 +0.24(+0.64%)
Apr 01, 2009 37.00 38.09 36.83 37.48 1,382,177 +0.21(+0.56%)
Mar 31, 2009 36.60 37.77 36.60 37.27 1,476,834 +1.01(+2.79%)
Mar 30, 2009 36.22 36.64 35.91 36.26 625,347 -0.32(-0.87%)
Mar 26, 2009 36.42 36.72 35.90 36.58 995,838 +0.14(+0.38%)
Mar 25, 2009 37.27 37.27 35.84 36.44 1,153,026 -0.39(-1.06%)
Mar 24, 2009 37.55 37.76 36.83 36.83 1,144,438 -0.96(-2.54%)
Mar 23, 2009 37.10 37.79 37.07 37.79 1,018,065 +1.49(+4.10%)
Mar 20, 2009 36.28 36.86 35.97 36.30 1,447,657 +0.02(+0.06%)
Mar 19, 2009 36.89 36.83 35.81 36.28 980,793 -0.35(-0.96%)
Mar 18, 2009 36.89 37.09 36.25 36.63 1,119,173 -0.55(-1.48%)
Mar 17, 2009 36.40 37.18 36.40 37.18 702,840 +0.73(+2.00%)
Mar 16, 2009 36.60 37.02 36.38 36.45 1,239,999 -0.05(-0.14%)
Mar 13, 2009 35.99 36.57 35.44 36.50 0 +0.88(+2.47%)
Mar 12, 2009 34.41 35.73 34.22 35.62 1,572,611 +1.40(+4.09%)
Mar 11, 2009 34.91 34.91 34.12 34.22 1,048,466 -0.36(-1.04%)
Mar 10, 2009 35.05 35.05 34.33 34.58 2,647,055 -0.09(-0.26%)
Mar 09, 2009 34.74 35.17 34.39 34.67 1,359,088 -0.34(-0.97%)
Mar 06, 2009 34.66 35.10 34.10 35.01 0 +0.46(+1.33%)
Mar 05, 2009 34.98 35.62 34.09 34.55 2,028,934 -0.98(-2.76%)
Mar 04, 2009 35.67 36.03 34.48 35.53 2,641,455 -0.49(-1.36%)
Mar 02, 2009 36.58 36.99 35.77 36.02 2,845,233 -1.10(-2.96%)
Feb 27, 2009 36.89 37.48 36.44 37.12 0 -0.10(-0.27%)
Feb 26, 2009 38.77 38.80 37.21 37.22 1,715,454 -1.47(-3.80%)
Feb 25, 2009 39.86 39.86 37.86 38.69 4,257,057 -2.45(-5.96%)
Feb 24, 2009 40.59 41.24 40.19 41.14 1,163,713 +0.72(+1.78%)
Feb 23, 2009 41.92 41.92 40.32 40.42 986,719 -1.12(-2.70%)
Feb 20, 2009 41.02 41.96 40.93 41.54 1,244,659 +0.14(+0.34%)
Feb 19, 2009 41.39 41.86 41.23 41.40 1,005,356 +0.01(+0.02%)
Feb 18, 2009 42.12 42.25 41.15 41.39 1,137,459 -0.60(-1.43%)
Feb 17, 2009 42.70 42.75 41.99 41.99 1,683,086 -1.42(-3.27%)
Feb 13, 2009 43.54 43.94 43.25 43.41 980,938 -0.32(-0.73%)
Feb 12, 2009 42.67 43.78 41.86 43.73 1,953,978 +1.38(+3.26%)
Feb 11, 2009 42.25 42.50 41.70 42.35 1,890,452 +0.17(+0.40%)
Feb 10, 2009 42.97 43.48 41.91 42.18 1,920,220 -0.96(-2.23%)
Feb 09, 2009 44.53 44.64 42.59 43.14 1,525,244 -1.40(-3.14%)
Feb 06, 2009 44.63 44.74 44.22 44.54 1,627,565 +0.02(+0.04%)
Feb 05, 2009 44.74 44.89 44.10 44.52 1,473,905 -0.44(-0.98%)
Feb 04, 2009 46.18 46.49 44.56 44.96 1,549,946 -1.21(-2.62%)
Feb 03, 2009 45.63 46.38 45.05 46.17 1,115,718 +0.56(+1.23%)
Feb 02, 2009 44.57 45.99 44.50 45.61 1,485,413 +0.46(+1.02%)
Jan 30, 2009 45.50 45.60 44.63 45.15 0 +0.03(+0.07%)
Jan 29, 2009 44.50 45.81 44.29 45.12 1,323,676 +0.53(+1.19%)
Jan 28, 2009 45.56 45.67 44.37 44.59 1,753,026 -0.71(-1.57%)
Jan 27, 2009 44.76 45.47 44.42 45.30 1,111,642 +0.95(+2.14%)
Jan 26, 2009 44.35 44.75 43.91 44.35 1,523,330 +0.18(+0.41%)
Jan 23, 2009 42.81 44.27 42.51 44.17 1,735,080 +0.73(+1.68%)
Jan 22, 2009 43.11 43.98 42.38 43.44 1,577,902 +0.06(+0.14%)
Jan 21, 2009 43.17 43.45 42.30 43.38 1,393,902 +0.68(+1.59%)
Jan 20, 2009 44.40 44.70 42.57 42.70 1,666,572 -1.49(-3.37%)
Jan 16, 2009 43.77 44.40 43.50 44.19 1,399,500 +0.86(+1.98%)
Jan 15, 2009 43.51 44.03 42.73 43.33 1,528,528 -0.18(-0.41%)
Jan 14, 2009 43.20 43.54 42.49 43.51 1,370,356 -0.67(-1.52%)
Jan 13, 2009 43.41 44.56 43.41 44.18 1,444,593 +0.67(+1.54%)
Jan 12, 2009 42.91 43.58 42.75 43.51 1,218,850 +0.68(+1.59%)
Jan 09, 2009 43.02 43.32 41.73 42.83 1,501,660 -0.37(-0.86%)
Jan 08, 2009 42.91 43.58 42.75 43.20 851,277 +0.07(+0.16%)
Jan 07, 2009 43.23 43.61 42.83 43.13 864,076 -0.63(-1.44%)
Jan 06, 2009 43.91 44.35 43.10 43.76 1,279,875 -0.08(-0.18%)
Jan 05, 2009 43.60 44.05 43.42 43.84 1,219,940 +0.36(+0.83%)
Jan 02, 2009 43.00 43.60 42.70 43.48 0 +0.12(+0.28%)
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.