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 (%)
Dec 31, 2009 42.53 41.96 41.96 41.96 884,869 -0.51(-1.20%)
Dec 30, 2009 42.28 42.51 42.25 42.47 652,847 +0.01(+0.02%)
Dec 29, 2009 42.29 42.60 42.20 42.46 878,889 +0.27(+0.63%)
Dec 28, 2009 41.85 42.21 41.75 42.20 779,474 +0.24(+0.58%)
Dec 24, 2009 41.46 41.95 41.46 41.95 261,103 +0.40(+0.96%)
Dec 23, 2009 41.51 41.76 41.41 41.55 1,139,594 +0.11(+0.26%)
Dec 22, 2009 41.33 41.64 40.98 41.44 949,096 +0.24(+0.59%)
Dec 21, 2009 40.96 41.30 40.94 41.20 1,400,490 +0.18(+0.45%)
Dec 18, 2009 41.77 41.77 40.62 41.02 2,379,792 +0.29(+0.70%)
Dec 17, 2009 41.59 41.77 40.72 40.73 1,424,007 -0.91(-2.19%)
Dec 16, 2009 41.57 41.79 41.42 41.64 1,680,190 +0.11(+0.26%)
Dec 15, 2009 41.22 41.58 41.00 41.53 1,488,860 +0.16(+0.39%)
Dec 14, 2009 41.36 41.44 41.24 41.37 1,476,277 +0.22(+0.53%)
Dec 11, 2009 40.70 41.36 40.55 41.15 2,004,864 +0.48(+1.19%)
Dec 10, 2009 40.53 40.76 40.36 40.67 2,125,853 +0.31(+0.76%)
Dec 09, 2009 40.18 40.47 39.79 40.36 2,142,260 +0.31(+0.76%)
Dec 08, 2009 40.22 40.55 39.98 40.06 2,102,075 -0.37(-0.92%)
Dec 07, 2009 40.69 40.69 40.27 40.43 1,464,545 -0.16(-0.39%)
Dec 04, 2009 40.58 40.62 40.17 40.59 1,475,962 +0.35(+0.86%)
Dec 03, 2009 40.77 40.77 40.20 40.24 1,540,468 -0.48(-1.17%)
Dec 02, 2009 40.66 40.77 40.57 40.72 908,536 +0.14(+0.33%)
Dec 01, 2009 40.48 40.75 40.09 40.58 1,399,148 +0.44(+1.09%)
Nov 30, 2009 39.82 40.17 39.65 40.15 1,612,014 +0.40(+1.01%)
Nov 27, 2009 39.46 39.92 39.01 39.75 725,287 -0.18(-0.46%)
Nov 25, 2009 39.80 40.30 39.68 39.93 1,078,036 +0.23(+0.58%)
Nov 24, 2009 39.60 40.05 39.41 39.70 1,528,724 +0.21(+0.53%)
Nov 23, 2009 39.26 39.86 39.21 39.49 3,167,932 +1.20(+3.12%)
Nov 20, 2009 37.94 38.64 37.46 38.29 5,085,951 +1.95(+5.37%)
Nov 19, 2009 36.50 36.59 35.51 36.34 2,265,323 -0.13(-0.35%)
Nov 18, 2009 36.89 36.97 36.28 36.47 1,283,737 -0.35(-0.94%)
Nov 17, 2009 36.76 37.06 36.65 36.82 704,563 +0.06(+0.17%)
Nov 16, 2009 36.60 36.94 36.47 36.76 984,806 +0.19(+0.52%)
Nov 13, 2009 36.46 36.60 36.25 36.57 972,272 +0.07(+0.20%)
Nov 12, 2009 36.82 37.10 36.45 36.49 746,130 -0.29(-0.79%)
Nov 11, 2009 37.03 37.18 36.59 36.78 1,011,275 -0.06(-0.17%)
Nov 10, 2009 36.41 36.96 36.23 36.84 1,093,201 +0.68(+1.88%)
Nov 09, 2009 35.96 36.16 35.81 36.16 860,431 +0.60(+1.69%)
Nov 06, 2009 35.65 35.71 35.33 35.56 639,757 -0.10(-0.28%)
Nov 05, 2009 35.17 35.67 35.17 35.67 871,256 +0.53(+1.52%)
Nov 04, 2009 35.08 35.59 35.01 35.13 928,523 +0.10(+0.29%)
Nov 03, 2009 35.21 35.27 34.56 35.03 975,542 -0.21(-0.59%)
Nov 02, 2009 35.71 35.79 35.11 35.24 1,333,890 -0.36(-1.01%)
Oct 30, 2009 35.54 35.75 35.27 35.60 1,583,828 +0.04(+0.11%)
Oct 29, 2009 35.15 35.59 35.09 35.56 933,460 +0.40(+1.13%)
Oct 28, 2009 35.67 35.71 35.14 35.16 1,056,816 -0.50(-1.40%)
Oct 27, 2009 35.48 35.95 35.38 35.66 739,480 +0.28(+0.80%)
Oct 26, 2009 35.75 35.80 35.06 35.38 1,078,241 -0.30(-0.83%)
Oct 23, 2009 35.75 35.78 35.54 35.67 1,043,659 -0.40(-1.10%)
Oct 22, 2009 36.37 36.37 35.71 36.07 1,267,680 -0.30(-0.84%)
Oct 21, 2009 36.74 37.12 36.34 36.37 1,298,062 -0.36(-0.99%)
Oct 20, 2009 36.88 36.90 36.70 36.74 1,125,963 -0.18(-0.49%)
Oct 19, 2009 36.78 37.13 36.62 36.92 812,434 +0.25(+0.68%)
Oct 16, 2009 36.54 36.82 36.16 36.67 1,466,013 +0.10(+0.28%)
Oct 15, 2009 36.22 36.58 36.12 36.57 863,537 +0.18(+0.50%)
Oct 14, 2009 36.38 36.43 36.16 36.39 794,604 +0.11(+0.32%)
Oct 13, 2009 36.40 36.50 35.58 36.27 1,426,333 -0.30(-0.81%)
Oct 12, 2009 36.80 36.85 36.45 36.57 1,101,679 -0.16(-0.42%)
Oct 09, 2009 36.71 36.85 35.69 36.73 2,160,491 +0.08(+0.22%)
Oct 08, 2009 36.60 36.73 36.46 36.64 945,778 +0.11(+0.30%)
Oct 07, 2009 36.54 36.59 36.41 36.54 616,145 -0.06(-0.17%)
Oct 06, 2009 36.29 36.62 36.16 36.60 1,193,478 +0.28(+0.76%)
Oct 05, 2009 36.17 36.33 35.83 36.32 967,230 +0.11(+0.30%)
Oct 02, 2009 35.79 36.35 35.62 36.21 1,602,213 +0.30(+0.85%)
Oct 01, 2009 35.77 35.99 35.66 35.91 1,581,681 +0.12(+0.34%)
Sep 30, 2009 36.47 36.64 35.47 35.79 2,521,725 -0.65(-1.80%)
Sep 29, 2009 36.64 36.83 36.31 36.44 2,385,446 -0.20(-0.55%)
Sep 28, 2009 36.28 36.71 36.04 36.64 954,114 +0.53(+1.46%)
Sep 25, 2009 36.01 36.31 35.62 36.12 1,356,180 +0.02(+0.06%)
Sep 24, 2009 36.37 36.53 35.92 36.10 936,621 -0.21(-0.58%)
Sep 23, 2009 36.12 36.62 35.85 36.31 1,670,962 +0.35(+0.98%)
Sep 22, 2009 36.27 36.27 35.74 35.96 1,415,986 -0.18(-0.50%)
Sep 21, 2009 35.84 36.35 35.51 36.14 1,279,703 +0.27(+0.75%)
Sep 18, 2009 35.23 35.94 34.66 35.87 2,022,549 +0.70(+1.98%)
Sep 17, 2009 35.48 35.55 35.00 35.17 1,462,426 -0.18(-0.52%)
Sep 16, 2009 35.58 35.63 35.29 35.35 1,476,948 -0.27(-0.76%)
Sep 15, 2009 35.94 35.95 35.45 35.62 985,481 -0.38(-1.07%)
Sep 14, 2009 36.20 36.20 35.87 36.01 964,839 -0.34(-0.93%)
Sep 11, 2009 36.19 36.46 36.00 36.35 1,078,389 +0.27(+0.75%)
Sep 10, 2009 35.92 36.08 35.44 36.08 1,479,645 +0.22(+0.60%)
Sep 09, 2009 35.82 36.36 35.66 35.86 1,736,302 +0.07(+0.21%)
Sep 08, 2009 35.08 35.81 35.04 35.79 1,425,968 +0.86(+2.47%)
Sep 04, 2009 34.61 34.94 34.43 34.92 895,738 +0.09(+0.27%)
Sep 03, 2009 34.81 34.90 34.36 34.83 1,940,915 +0.09(+0.25%)
Sep 02, 2009 34.64 34.94 34.51 34.74 892,219 +0.09(+0.25%)
Sep 01, 2009 35.27 35.29 34.50 34.65 1,258,445 -0.63(-1.80%)
Aug 31, 2009 35.00 35.29 34.90 35.29 1,093,017 +0.25(+0.71%)
Aug 28, 2009 35.02 35.41 34.90 35.04 1,186,943 -0.01(-0.04%)
Aug 27, 2009 34.90 35.13 34.65 35.05 995,700 +0.01(+0.04%)
Aug 26, 2009 35.53 35.58 34.92 35.04 1,460,232 -0.38(-1.09%)
Aug 25, 2009 35.96 36.10 35.33 35.42 1,576,172 -0.47(-1.30%)
Aug 24, 2009 36.66 36.85 35.67 35.89 1,516,787 -0.63(-1.74%)
Aug 21, 2009 36.42 37.37 36.16 36.52 3,785,942 +1.50(+4.28%)
Aug 20, 2009 34.42 35.06 34.42 35.02 2,049,642 +0.69(+2.01%)
Aug 19, 2009 33.84 34.38 33.79 34.34 1,422,926 +0.35(+1.03%)
Aug 18, 2009 34.31 34.44 33.82 33.98 2,026,561 -1.06(-3.02%)
Aug 17, 2009 34.95 35.10 34.19 35.04 1,413,296 -0.02(-0.06%)
Aug 14, 2009 35.24 35.44 34.89 35.06 2,076,921 -0.09(-0.27%)
Aug 13, 2009 34.73 35.17 34.59 35.16 1,026,977 +0.37(+1.07%)
Aug 12, 2009 34.70 35.04 34.53 34.79 952,496 +0.08(+0.23%)
Aug 11, 2009 34.67 34.87 34.43 34.71 1,381,210 +0.18(+0.52%)
Aug 10, 2009 33.91 34.53 33.73 34.53 1,080,933 +0.56(+1.64%)
Aug 07, 2009 33.36 34.04 33.34 33.97 1,550,163 +0.74(+2.24%)
Aug 06, 2009 33.17 33.50 33.17 33.22 840,625 +0.05(+0.16%)
Aug 05, 2009 33.35 33.46 32.91 33.17 920,509 -0.11(-0.32%)
Aug 04, 2009 33.53 33.90 33.20 33.28 1,506,027 -0.28(-0.82%)
Aug 03, 2009 33.81 33.81 33.14 33.55 2,434,364 +0.01(+0.02%)
Jul 31, 2009 33.73 34.10 33.53 33.55 1,284,871 -0.15(-0.44%)
Jul 30, 2009 34.10 34.24 33.61 33.69 1,632,302 -0.20(-0.59%)
Jul 29, 2009 33.80 33.98 33.63 33.90 1,062,413 -0.04(-0.12%)
Jul 28, 2009 33.71 33.98 33.58 33.94 1,194,473 +0.21(+0.64%)
Jul 27, 2009 33.91 33.93 33.53 33.72 651,767 -0.20(-0.59%)
Jul 24, 2009 33.59 33.97 33.57 33.92 1,326,045 +0.26(+0.78%)
Jul 23, 2009 33.39 33.75 33.39 33.66 2,524,440 +0.28(+0.84%)
Jul 22, 2009 33.28 33.51 33.20 33.38 1,225,921 -0.09(-0.26%)
Jul 21, 2009 33.41 33.53 33.10 33.47 985,893 +0.22(+0.67%)
Jul 20, 2009 33.18 33.33 32.74 33.24 1,003,842 +0.24(+0.73%)
Jul 17, 2009 33.22 33.22 32.67 33.00 1,580,263 -0.34(-1.03%)
Jul 16, 2009 33.41 33.53 33.11 33.35 1,012,848 -0.08(-0.24%)
Jul 15, 2009 32.96 33.44 32.80 33.43 2,153,686 +0.66(+2.01%)
Jul 14, 2009 32.67 32.77 32.35 32.77 1,107,014 +0.19(+0.60%)
Jul 13, 2009 32.25 32.60 32.19 32.57 1,144,056 +0.36(+1.10%)
Jul 10, 2009 31.98 32.43 31.98 32.22 1,197,500 +0.12(+0.38%)
Jul 09, 2009 32.52 32.66 32.01 32.10 1,587,235 -0.40(-1.22%)
Jul 08, 2009 32.56 32.65 32.23 32.49 1,632,684 +0.15(+0.48%)
Jul 07, 2009 32.70 32.89 32.28 32.34 1,639,156 -0.43(-1.31%)
Jul 06, 2009 32.19 32.77 32.00 32.77 1,298,150 +0.44(+1.37%)
Jul 02, 2009 32.62 32.62 32.14 32.33 1,625,424 -0.52(-1.57%)
Jul 01, 2009 32.69 33.10 32.46 32.84 2,035,220 +0.21(+0.66%)
Jun 30, 2009 32.79 32.79 32.25 32.63 2,217,533 -0.13(-0.39%)
Jun 29, 2009 32.31 32.81 32.28 32.76 954,191 +0.32(+0.97%)
Jun 26, 2009 32.59 32.65 32.19 32.44 1,927,385 -0.16(-0.49%)
Jun 25, 2009 32.23 32.63 32.19 32.60 1,443,569 +0.13(+0.41%)
Jun 24, 2009 32.27 32.65 32.17 32.47 1,920,046 +0.32(+1.00%)
Jun 23, 2009 31.98 32.26 31.85 32.15 2,148,107 +0.23(+0.71%)
Jun 22, 2009 31.68 32.02 31.51 31.92 1,979,445 +0.09(+0.27%)
Jun 19, 2009 32.08 32.12 31.64 31.83 2,875,298 -0.26(-0.81%)
Jun 18, 2009 32.04 32.64 31.37 32.09 8,273,965 +2.83(+9.67%)
Jun 17, 2009 28.90 29.48 28.90 29.26 1,759,002 +0.37(+1.28%)
Jun 16, 2009 29.40 29.40 28.86 28.89 1,339,203 -0.25(-0.87%)
Jun 15, 2009 29.44 29.44 29.01 29.15 1,573,440 -0.42(-1.43%)
Jun 12, 2009 29.35 29.64 29.21 29.57 1,473,404 +0.21(+0.73%)
Jun 11, 2009 29.01 29.74 28.87 29.36 1,195,071 +0.35(+1.20%)
Jun 10, 2009 29.54 29.54 28.64 29.01 1,017,732 -0.33(-1.12%)
Jun 09, 2009 29.48 29.56 29.17 29.34 1,148,549 -0.02(-0.07%)
Jun 08, 2009 29.05 29.52 28.96 29.36 1,545,881 +0.21(+0.74%)
Jun 05, 2009 29.16 29.40 28.89 29.14 2,077,618 +0.31(+1.07%)
Jun 04, 2009 28.82 29.01 28.65 28.83 1,120,513 -0.03(-0.09%)
Jun 03, 2009 28.32 29.12 28.28 28.86 1,786,695 +0.44(+1.56%)
Jun 02, 2009 27.75 28.60 27.70 28.42 1,593,531 +0.72(+2.62%)
Jun 01, 2009 27.28 27.86 27.16 27.69 1,212,547 +0.70(+2.58%)
May 29, 2009 26.85 27.00 26.64 27.00 972,021 +0.17(+0.65%)
May 28, 2009 26.82 26.92 26.51 26.82 1,262,517 +0.13(+0.50%)
May 27, 2009 27.12 27.22 26.67 26.69 1,130,450 -0.37(-1.36%)
May 26, 2009 26.42 27.10 26.31 27.06 1,464,469 +0.56(+2.10%)
May 22, 2009 26.61 26.73 26.45 26.50 1,173,027 -0.11(-0.43%)
May 21, 2009 26.76 26.79 26.35 26.61 1,671,502 -0.21(-0.80%)
May 20, 2009 27.41 27.46 26.82 26.83 1,503,169 -0.44(-1.62%)
May 19, 2009 26.65 27.58 26.65 27.27 1,652,954 +0.62(+2.31%)
May 18, 2009 26.73 26.89 26.40 26.65 1,736,330 +0.00(+0.00%)
May 15, 2009 27.00 27.14 26.51 26.65 1,975,857 -0.30(-1.12%)
May 14, 2009 26.98 27.16 26.69 26.96 1,215,100 +0.07(+0.25%)
May 13, 2009 27.21 27.33 26.85 26.89 1,399,852 -0.42(-1.55%)
May 12, 2009 26.93 27.40 26.73 27.31 1,636,686 +0.55(+2.06%)
May 11, 2009 26.81 26.95 26.61 26.76 1,439,853 -0.30(-1.11%)
May 08, 2009 26.77 27.19 26.77 27.06 1,117,616 +0.31(+1.17%)
May 07, 2009 27.16 27.17 26.59 26.75 1,747,980 -0.22(-0.81%)
May 06, 2009 27.42 27.56 26.77 26.96 1,315,521 -0.23(-0.86%)
May 05, 2009 27.23 27.54 27.07 27.20 1,352,638 -0.21(-0.75%)
May 04, 2009 26.21 27.40 26.11 27.40 2,323,014 +1.12(+4.28%)
May 01, 2009 26.19 26.39 26.05 26.28 1,351,913 +0.09(+0.33%)
Apr 30, 2009 26.04 26.46 25.99 26.19 1,951,902 +0.33(+1.26%)
Apr 29, 2009 25.36 26.09 25.35 25.87 1,742,846 +0.63(+2.50%)
Apr 28, 2009 25.26 25.48 24.98 25.24 1,576,014 +0.01(+0.03%)
Apr 27, 2009 25.43 25.70 25.19 25.23 1,620,164 -0.22(-0.86%)
Apr 24, 2009 25.75 25.90 25.26 25.45 1,900,867 -0.21(-0.83%)
Apr 23, 2009 25.49 25.87 25.29 25.66 2,072,260 +0.13(+0.52%)
Apr 22, 2009 25.82 25.96 25.48 25.53 2,050,093 -0.37(-1.41%)
Apr 21, 2009 25.64 25.99 25.60 25.89 1,619,242 +0.29(+1.12%)
Apr 20, 2009 25.58 25.74 25.20 25.61 1,728,723 -0.13(-0.52%)
Apr 17, 2009 26.03 26.23 25.53 25.74 1,639,243 -0.24(-0.92%)
Apr 16, 2009 25.86 26.07 25.36 25.98 1,290,415 +0.15(+0.57%)
Apr 15, 2009 25.27 25.88 25.25 25.83 696,603 +0.45(+1.75%)
Apr 14, 2009 25.55 25.67 25.18 25.39 1,128,103 -0.28(-1.09%)
Apr 13, 2009 25.71 25.89 25.57 25.67 796,051 -0.13(-0.52%)
Apr 09, 2009 26.09 26.46 25.62 25.80 1,444,862 +0.06(+0.23%)
Apr 08, 2009 25.11 25.89 24.97 25.74 1,928,744 +0.84(+3.36%)
Apr 07, 2009 24.78 25.08 24.70 24.90 1,007,440 -0.16(-0.64%)
Apr 06, 2009 25.14 25.42 24.84 25.06 1,311,403 -0.19(-0.76%)
Apr 03, 2009 25.04 25.34 25.03 25.26 1,339,895 +0.18(+0.72%)
Apr 02, 2009 25.22 25.46 24.93 25.08 2,594,269 +0.16(+0.64%)
Apr 01, 2009 24.60 25.32 24.49 24.92 2,079,031 +0.14(+0.56%)
Mar 31, 2009 24.33 25.11 24.33 24.78 2,221,412 +0.67(+2.79%)
Mar 30, 2009 24.08 24.36 23.87 24.11 940,629 -0.21(-0.87%)
Mar 26, 2009 24.21 24.41 23.87 24.32 1,497,911 +0.09(+0.38%)
Mar 25, 2009 24.78 24.78 23.83 24.23 1,734,349 -0.26(-1.06%)
Mar 24, 2009 24.96 25.10 24.49 24.49 1,721,431 -0.64(-2.54%)
Mar 23, 2009 24.66 25.12 24.64 25.12 1,531,344 +0.99(+4.10%)
Mar 20, 2009 24.12 24.51 23.91 24.13 2,177,525 +0.01(+0.06%)
Mar 19, 2009 24.53 24.49 23.81 24.12 1,475,281 -0.23(-0.96%)
Mar 18, 2009 24.53 24.66 24.10 24.35 1,683,428 -0.37(-1.48%)
Mar 17, 2009 24.20 24.72 24.20 24.72 1,057,192 +0.49(+2.00%)
Mar 16, 2009 24.33 24.61 24.19 24.23 1,865,171 -0.03(-0.14%)
Mar 13, 2009 23.93 24.31 23.56 24.27 0 +0.58(+2.47%)
Mar 12, 2009 22.88 23.75 22.75 23.68 2,365,477 +0.93(+4.09%)
Mar 11, 2009 23.21 23.21 22.68 22.75 1,577,073 -0.24(-1.04%)
Mar 10, 2009 23.30 23.30 22.82 22.99 3,981,625 -0.06(-0.26%)
Mar 09, 2009 23.10 23.38 22.86 23.05 2,044,302 -0.23(-0.97%)
Mar 06, 2009 23.04 23.34 22.67 23.28 0 +0.31(+1.33%)
Mar 05, 2009 23.26 23.68 22.66 22.97 3,051,865 -0.65(-2.76%)
Mar 04, 2009 23.71 23.95 22.92 23.62 3,973,202 -0.33(-1.36%)
Mar 02, 2009 24.32 24.59 23.78 23.95 4,279,719 -0.73(-2.96%)
Feb 27, 2009 24.53 24.92 24.23 24.68 0 -0.07(-0.27%)
Feb 26, 2009 25.77 25.79 24.74 24.74 2,580,337 -0.98(-3.80%)
Feb 25, 2009 26.50 26.50 25.17 25.72 6,403,345 -1.63(-5.96%)
Feb 24, 2009 26.98 27.42 26.72 27.35 1,750,424 +0.48(+1.78%)
Feb 23, 2009 27.87 27.87 26.81 26.87 1,484,195 -0.74(-2.70%)
Feb 20, 2009 27.27 27.90 27.21 27.62 1,872,181 +0.09(+0.34%)
Feb 19, 2009 27.52 27.83 27.41 27.52 1,512,228 +0.01(+0.02%)
Feb 18, 2009 28.00 28.09 27.36 27.52 1,710,933 -0.40(-1.43%)
Feb 17, 2009 28.39 28.42 27.92 27.92 2,531,650 -0.94(-3.27%)
Feb 13, 2009 28.95 29.21 28.75 28.86 1,475,499 -0.21(-0.73%)
Feb 12, 2009 28.37 29.11 27.83 29.07 2,939,118 +0.92(+3.26%)
Feb 11, 2009 28.09 28.25 27.72 28.16 2,843,564 +0.33(+1.17%)
Feb 10, 2009 28.35 28.69 27.65 27.83 2,910,420 -0.63(-2.23%)
Feb 09, 2009 29.38 29.45 28.10 28.46 2,311,767 -0.92(-3.14%)
Feb 06, 2009 29.45 29.52 29.18 29.39 2,466,852 +0.01(+0.04%)
Feb 05, 2009 29.52 29.62 29.10 29.37 2,233,954 -0.29(-0.98%)
Feb 04, 2009 30.47 30.67 29.40 29.66 2,349,207 -0.80(-2.62%)
Feb 03, 2009 30.11 30.60 29.72 30.46 1,691,060 +0.37(+1.23%)
Feb 02, 2009 29.41 30.34 29.36 30.09 2,251,396 +0.30(+1.02%)
Jan 30, 2009 30.02 30.09 29.45 29.79 0 +0.02(+0.07%)
Jan 29, 2009 29.36 30.22 29.22 29.77 2,006,256 +0.35(+1.19%)
Jan 28, 2009 30.06 30.13 29.27 29.42 2,657,009 -0.47(-1.57%)
Jan 27, 2009 29.53 30.00 29.31 29.89 1,684,883 +0.63(+2.14%)
Jan 26, 2009 29.26 29.52 28.97 29.26 2,308,866 +0.12(+0.41%)
Jan 23, 2009 28.24 29.21 28.05 29.14 2,629,809 +0.48(+1.68%)
Jan 22, 2009 28.44 29.02 27.96 28.66 2,391,579 +0.04(+0.14%)
Jan 21, 2009 28.48 28.67 27.91 28.62 2,112,696 +0.45(+1.59%)
Jan 20, 2009 29.29 29.49 28.09 28.17 2,525,974 -0.98(-3.37%)
Jan 16, 2009 28.88 29.29 28.70 29.16 2,121,180 +0.57(+1.98%)
Jan 15, 2009 28.71 29.05 28.19 28.59 2,316,744 -0.12(-0.41%)
Jan 14, 2009 28.50 28.73 28.03 28.71 2,077,008 -0.44(-1.52%)
Jan 13, 2009 28.64 29.40 28.64 29.15 2,189,527 +0.44(+1.54%)
Jan 12, 2009 28.31 28.75 28.21 28.71 1,847,375 +0.45(+1.59%)
Jan 09, 2009 28.38 28.58 27.53 28.26 2,276,021 -0.24(-0.86%)
Jan 08, 2009 28.31 28.75 28.21 28.50 1,290,255 +0.05(+0.16%)
Jan 07, 2009 28.52 28.77 28.26 28.46 1,309,654 -0.42(-1.44%)
Jan 06, 2009 28.97 29.26 28.44 28.87 1,939,868 -0.05(-0.18%)
Jan 05, 2009 28.77 29.06 28.65 28.92 1,849,027 +0.24(+0.83%)
Jan 02, 2009 28.37 28.77 28.17 28.69 0 +0.08(+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.