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 29, 2017 102.27 102.27 102.27 0 -0.53(-0.52%)
Dec 28, 2017 102.79 102.86 101.89 102.80 599,622 +0.08(+0.08%)
Dec 27, 2017 103.11 103.58 102.36 102.72 579,284 -0.39(-0.38%)
Dec 26, 2017 102.97 103.73 102.91 103.11 582,276 +0.04(+0.04%)
Dec 22, 2017 102.53 103.65 102.30 103.07 840,166 +1.08(+1.06%)
Dec 21, 2017 101.94 102.57 101.50 101.99 1,165,750 +0.40(+0.40%)
Dec 20, 2017 100.01 101.82 99.19 101.59 1,365,305 +1.61(+1.61%)
Dec 19, 2017 99.60 101.40 99.44 99.98 1,606,729 +0.71(+0.71%)
Dec 18, 2017 98.82 99.79 98.40 99.28 1,127,232 +0.96(+0.98%)
Dec 15, 2017 97.89 98.91 97.62 98.31 1,578,372 +0.76(+0.78%)
Dec 14, 2017 96.87 97.93 96.67 97.56 1,217,533 +0.30(+0.31%)
Dec 13, 2017 97.07 97.84 96.79 97.25 702,948 +0.16(+0.17%)
Dec 12, 2017 97.09 97.75 96.57 97.09 1,146,784 +0.57(+0.59%)
Dec 11, 2017 97.18 97.81 96.13 96.52 1,273,705 -1.11(-1.14%)
Dec 08, 2017 97.63 97.89 96.73 97.63 866,866 +0.12(+0.12%)
Dec 07, 2017 97.52 98.11 97.05 97.52 871,223 -0.36(-0.37%)
Dec 06, 2017 97.00 98.24 96.59 97.88 904,114 +1.19(+1.23%)
Dec 05, 2017 98.33 98.72 96.51 96.68 1,685,986 -1.59(-1.62%)
Dec 04, 2017 95.58 98.39 95.28 98.27 1,757,668 +3.11(+3.27%)
Dec 01, 2017 95.98 95.98 94.10 95.16 1,403,028 -0.87(-0.91%)
Nov 30, 2017 97.05 98.54 95.37 96.03 1,659,483 -0.81(-0.84%)
Nov 29, 2017 94.53 98.21 94.53 96.85 1,832,370 +2.25(+2.38%)
Nov 28, 2017 93.17 94.64 92.58 94.60 1,028,485 +1.38(+1.48%)
Nov 27, 2017 91.98 93.24 91.77 93.22 860,240 +1.55(+1.69%)
Nov 24, 2017 93.21 93.23 91.51 91.67 723,421 -1.09(-1.18%)
Nov 22, 2017 93.25 93.25 92.35 92.77 843,545 -0.69(-0.74%)
Nov 21, 2017 93.84 94.19 93.05 93.46 1,334,122 -0.39(-0.41%)
Nov 20, 2017 94.31 95.23 93.55 93.84 1,790,812 -0.15(-0.16%)
Nov 17, 2017 95.48 96.41 93.21 93.99 1,722,939 -2.02(-2.11%)
Nov 16, 2017 91.54 96.55 90.24 96.02 5,108,630 +8.35(+9.52%)
Nov 15, 2017 89.05 89.23 87.42 87.67 2,565,826 -1.38(-1.55%)
Nov 14, 2017 87.50 89.40 87.11 89.05 1,606,446 +1.40(+1.60%)
Nov 13, 2017 86.63 88.35 85.83 87.65 1,840,871 +1.95(+2.28%)
Nov 10, 2017 84.15 86.20 84.15 85.70 1,094,743 +1.25(+1.48%)
Nov 09, 2017 84.10 84.74 83.48 84.45 1,566,418 +0.00(+0.00%)
Nov 08, 2017 83.28 84.71 82.92 84.45 1,796,853 +1.32(+1.58%)
Nov 07, 2017 81.60 83.17 81.34 83.14 1,719,275 +1.45(+1.78%)
Nov 06, 2017 83.49 83.52 81.58 81.68 1,359,167 -1.82(-2.18%)
Nov 03, 2017 84.31 84.85 83.35 83.50 996,066 -0.74(-0.88%)
Nov 02, 2017 85.87 85.87 83.72 84.25 1,368,641 -1.71(-1.99%)
Nov 01, 2017 86.49 86.54 85.74 85.96 867,857 -0.68(-0.78%)
Oct 31, 2017 84.47 86.70 84.22 86.63 2,139,754 +3.38(+4.06%)
Oct 30, 2017 84.22 84.57 83.18 83.25 2,103,789 -1.47(-1.74%)
Oct 27, 2017 85.03 85.03 83.81 84.72 1,126,175 -0.35(-0.41%)
Oct 26, 2017 84.95 85.38 84.08 85.07 1,172,585 +0.17(+0.20%)
Oct 25, 2017 85.04 85.19 83.58 84.90 1,444,823 -0.40(-0.47%)
Oct 24, 2017 85.78 85.99 84.86 85.30 869,272 -0.30(-0.35%)
Oct 23, 2017 85.24 85.71 84.73 85.60 899,528 +0.47(+0.55%)
Oct 20, 2017 85.23 85.32 84.30 85.14 1,007,228 +0.18(+0.21%)
Oct 19, 2017 84.94 85.47 84.03 84.96 1,166,341 -0.11(-0.13%)
Oct 18, 2017 85.54 85.54 84.74 85.07 923,794 -0.42(-0.49%)
Oct 17, 2017 86.19 86.56 84.66 85.49 1,434,224 -1.07(-1.24%)
Oct 16, 2017 85.87 86.79 85.87 86.56 1,465,862 +0.69(+0.81%)
Oct 13, 2017 86.98 86.98 85.64 85.87 1,580,899 -0.74(-0.85%)
Oct 12, 2017 85.06 87.01 85.06 86.60 1,569,537 +1.42(+1.67%)
Oct 11, 2017 84.80 85.49 84.73 85.18 1,467,568 +0.47(+0.56%)
Oct 10, 2017 84.35 85.01 83.92 84.71 1,751,251 +0.65(+0.77%)
Oct 09, 2017 85.27 85.51 83.97 84.06 1,939,790 -1.09(-1.29%)
Oct 06, 2017 86.27 86.27 84.96 85.15 1,530,395 -1.11(-1.29%)
Oct 05, 2017 85.94 86.73 85.61 86.27 1,174,013 +0.47(+0.55%)
Oct 04, 2017 85.20 86.22 84.97 85.79 1,200,546 +0.60(+0.70%)
Oct 03, 2017 85.97 86.03 85.10 85.20 1,191,902 -0.35(-0.41%)
Oct 02, 2017 85.75 86.00 85.13 85.55 1,415,823 -0.17(-0.20%)
Sep 29, 2017 86.11 86.85 85.46 85.72 1,275,236 -0.16(-0.18%)
Sep 28, 2017 87.29 87.80 85.48 85.87 1,413,937 -1.37(-1.57%)
Sep 27, 2017 86.72 87.38 85.19 87.25 1,829,464 +0.59(+0.68%)
Sep 26, 2017 86.17 87.08 85.35 86.66 1,834,024 +0.42(+0.48%)
Sep 25, 2017 85.37 86.51 85.02 86.24 1,682,698 +0.80(+0.94%)
Sep 22, 2017 86.81 86.85 85.11 85.44 1,294,608 -1.09(-1.26%)
Sep 21, 2017 87.10 87.52 86.39 86.53 896,136 -0.60(-0.68%)
Sep 20, 2017 88.88 88.88 86.67 87.12 1,676,665 -2.34(-2.61%)
Sep 19, 2017 90.59 90.59 89.41 89.46 1,348,508 -1.27(-1.40%)
Sep 18, 2017 89.86 90.79 89.55 90.73 1,373,029 +0.69(+0.76%)
Sep 15, 2017 88.67 90.05 88.60 90.04 2,735,444 +1.41(+1.59%)
Sep 14, 2017 87.75 88.67 87.15 88.63 1,674,765 +1.18(+1.35%)
Sep 13, 2017 88.01 88.31 87.30 87.45 925,363 -0.57(-0.65%)
Sep 12, 2017 87.62 88.42 87.49 88.02 1,481,678 +0.53(+0.61%)
Sep 11, 2017 87.73 88.37 87.20 87.49 1,530,551 -0.03(-0.04%)
Sep 08, 2017 86.59 87.78 86.20 87.52 1,313,543 +0.91(+1.06%)
Sep 07, 2017 86.67 87.02 85.69 86.61 1,587,025 -0.16(-0.18%)
Sep 06, 2017 86.83 86.89 85.95 86.76 1,542,715 +0.11(+0.12%)
Sep 05, 2017 85.64 86.74 85.34 86.66 1,447,297 +1.01(+1.18%)
Sep 01, 2017 85.78 86.15 85.33 85.64 1,279,037 +0.07(+0.08%)
Aug 31, 2017 85.26 85.78 84.97 85.58 1,828,446 +0.42(+0.50%)
Aug 30, 2017 85.59 85.87 84.56 85.15 2,169,681 -0.38(-0.44%)
Aug 29, 2017 86.18 86.37 85.44 85.53 1,674,606 -0.57(-0.66%)
Aug 28, 2017 85.86 87.03 85.08 86.10 2,311,679 +0.20(+0.24%)
Aug 25, 2017 87.86 88.14 85.81 85.90 2,988,170 -1.93(-2.20%)
Aug 24, 2017 91.90 92.39 87.35 87.83 6,551,974 -9.26(-9.54%)
Aug 23, 2017 97.49 97.78 96.47 97.09 2,928,939 -0.83(-0.84%)
Aug 22, 2017 99.43 99.56 97.38 97.91 1,621,104 -1.63(-1.63%)
Aug 21, 2017 99.36 99.74 98.94 99.54 862,687 -0.04(-0.04%)
Aug 18, 2017 100.11 100.22 99.34 99.58 887,934 -0.62(-0.62%)
Aug 17, 2017 100.40 101.16 100.06 100.20 819,839 -0.42(-0.42%)
Aug 16, 2017 100.42 101.12 100.12 100.63 667,991 +0.21(+0.21%)
Aug 15, 2017 100.52 100.76 100.15 100.42 750,881 -0.07(-0.07%)
Aug 14, 2017 100.00 100.73 99.80 100.49 781,650 +0.60(+0.60%)
Aug 11, 2017 99.74 100.52 99.26 99.89 549,349 +0.46(+0.46%)
Aug 10, 2017 99.43 99.87 99.04 99.43 985,900 -0.38(-0.38%)
Aug 09, 2017 99.05 100.10 98.85 99.82 874,690 +0.96(+0.98%)
Aug 08, 2017 99.15 99.48 98.74 98.85 732,429 -0.63(-0.64%)
Aug 07, 2017 98.59 99.61 98.45 99.49 823,693 +0.89(+0.91%)
Aug 04, 2017 98.85 98.21 98.59 918,121 +0.24(+0.25%)
Aug 03, 2017 97.83 98.98 97.83 98.35 699,603 +0.29(+0.30%)
Aug 02, 2017 97.74 98.83 96.63 98.06 1,637,047 +0.06(+0.06%)
Aug 01, 2017 99.16 99.36 97.69 98.00 1,021,126 -0.94(-0.95%)
Jul 31, 2017 99.39 99.42 98.82 98.94 958,194 -0.42(-0.42%)
Jul 28, 2017 99.57 99.67 98.98 99.37 935,021 +0.24(+0.24%)
Jul 27, 2017 98.12 99.14 97.58 99.13 795,563 +1.15(+1.18%)
Jul 26, 2017 98.45 98.58 97.79 97.98 917,705 -0.25(-0.26%)
Jul 25, 2017 97.22 98.31 96.91 98.23 1,274,512 +1.14(+1.18%)
Jul 24, 2017 96.14 97.50 95.78 97.08 1,262,116 +0.92(+0.95%)
Jul 21, 2017 95.84 96.17 95.23 96.17 1,578,638 +0.19(+0.19%)
Jul 20, 2017 94.96 96.91 94.94 95.98 1,999,304 +1.21(+1.28%)
Jul 19, 2017 94.16 94.93 93.34 94.77 1,337,083 +0.23(+0.24%)
Jul 18, 2017 96.58 96.58 94.41 94.54 1,253,240 -1.70(-1.76%)
Jul 17, 2017 95.14 96.27 94.98 96.24 1,336,984 +1.48(+1.56%)
Jul 14, 2017 94.50 95.06 94.33 94.76 990,662 +0.33(+0.35%)
Jul 13, 2017 93.55 94.47 93.42 94.43 1,535,726 +0.96(+1.02%)
Jul 12, 2017 93.58 94.15 93.29 93.47 1,166,565 +0.58(+0.62%)
Jul 11, 2017 93.19 93.81 92.78 92.90 1,450,824 +0.03(+0.03%)
Jul 10, 2017 93.71 93.71 92.85 92.86 910,537 -0.80(-0.85%)
Jul 07, 2017 93.79 93.92 93.21 93.66 980,098 +0.23(+0.24%)
Jul 06, 2017 94.33 94.68 93.40 93.43 1,026,941 -0.97(-1.02%)
Jul 05, 2017 95.69 95.84 94.36 94.40 1,203,693 -1.50(-1.57%)
Jul 03, 2017 96.43 96.69 95.70 95.90 621,955 -0.15(-0.15%)
Jun 30, 2017 96.11 96.58 95.38 96.05 1,054,575 +0.25(+0.26%)
Jun 29, 2017 97.48 97.51 95.60 95.79 1,668,644 -1.45(-1.49%)
Jun 28, 2017 97.89 98.46 97.13 97.25 732,563 -0.29(-0.30%)
Jun 27, 2017 98.71 99.07 97.53 97.54 1,085,379 -1.53(-1.55%)
Jun 26, 2017 98.14 99.28 98.02 99.07 811,067 +1.09(+1.11%)
Jun 23, 2017 98.39 98.85 97.75 97.99 1,412,334 -0.41(-0.42%)
Jun 22, 2017 98.81 99.19 98.13 98.40 1,054,559 -0.28(-0.28%)
Jun 21, 2017 99.54 100.14 98.44 98.68 1,040,101 -0.65(-0.65%)
Jun 20, 2017 100.65 100.75 99.29 99.33 965,780 -1.45(-1.44%)
Jun 19, 2017 101.23 101.32 99.86 100.78 862,732 -0.45(-0.45%)
Jun 16, 2017 102.89 102.89 100.36 101.23 1,744,481 -1.97(-1.91%)
Jun 15, 2017 103.08 103.34 102.50 103.20 1,065,271 -0.27(-0.26%)
Jun 14, 2017 104.50 105.04 103.10 103.47 1,688,636 -0.62(-0.59%)
Jun 13, 2017 103.82 104.25 102.69 104.09 928,563 +0.16(+0.15%)
Jun 12, 2017 103.30 104.40 103.10 103.94 1,010,066 +0.72(+0.70%)
Jun 09, 2017 104.16 104.62 102.84 103.21 1,079,623 -1.10(-1.05%)
Jun 08, 2017 108.86 103.68 104.31 2,007,100 -1.92(-1.81%)
Jun 07, 2017 105.92 106.23 105.06 106.23 1,689,112 +0.29(+0.28%)
Jun 06, 2017 106.04 106.69 105.60 105.94 1,276,685 +0.02(+0.02%)
Jun 05, 2017 105.97 105.97 105.28 105.92 862,538 -0.01(-0.01%)
Jun 02, 2017 106.14 106.57 105.30 105.93 1,007,596 +0.23(+0.21%)
Jun 01, 2017 103.98 105.71 103.31 105.70 998,577 +1.93(+1.86%)
May 31, 2017 103.81 104.65 103.21 103.77 1,354,131 +0.06(+0.06%)
May 30, 2017 103.57 103.88 103.32 103.71 630,510 -0.33(-0.31%)
May 26, 2017 103.98 104.34 103.86 104.03 509,948 +0.14(+0.13%)
May 25, 2017 103.52 104.39 103.52 103.89 1,044,581 +0.20(+0.20%)
May 24, 2017 103.52 103.94 102.91 103.69 679,770 +0.17(+0.17%)
May 23, 2017 103.29 104.22 103.09 103.52 586,588 +0.47(+0.46%)
May 22, 2017 102.18 103.55 101.97 103.05 640,719 +0.77(+0.75%)
May 19, 2017 102.24 102.46 101.32 102.28 1,092,171 +0.09(+0.09%)
May 18, 2017 101.86 102.73 101.18 102.19 1,388,862 +0.09(+0.09%)
May 17, 2017 101.27 102.54 100.87 102.10 823,769 +0.83(+0.82%)
May 16, 2017 101.68 101.72 101.05 101.27 649,286 -0.01(-0.01%)
May 15, 2017 101.17 101.83 101.14 101.28 915,130 +0.02(+0.02%)
May 12, 2017 101.35 101.58 100.94 101.26 555,407 -0.23(-0.23%)
May 11, 2017 101.46 101.61 100.70 101.49 979,256 -0.24(-0.24%)
May 10, 2017 101.18 101.87 100.99 101.74 906,371 +0.49(+0.48%)
May 09, 2017 101.77 102.18 101.13 101.25 1,053,023 -0.61(-0.59%)
May 08, 2017 101.66 102.55 101.18 101.85 998,139 +0.13(+0.13%)
May 05, 2017 101.71 102.31 101.30 101.72 861,313 +0.39(+0.38%)
May 04, 2017 100.94 102.45 100.81 101.34 1,029,003 +0.52(+0.51%)
May 03, 2017 100.58 101.06 100.53 100.82 961,204 +0.23(+0.23%)
May 02, 2017 101.59 101.94 100.12 100.59 1,192,485 -0.98(-0.97%)
May 01, 2017 102.47 102.66 101.57 101.57 938,550 -0.67(-0.66%)
Apr 28, 2017 101.85 102.31 101.47 102.24 943,701 +0.25(+0.25%)
Apr 27, 2017 102.45 102.75 101.85 101.99 814,528 -0.39(-0.39%)
Apr 26, 2017 102.40 102.77 101.89 102.39 1,154,827 -0.03(-0.02%)
Apr 25, 2017 102.73 102.77 102.03 102.41 813,729 -0.19(-0.18%)
Apr 24, 2017 102.46 103.17 102.46 102.60 1,018,690 +0.47(+0.46%)
Apr 21, 2017 102.62 103.10 101.97 102.13 1,134,193 -0.71(-0.69%)
Apr 20, 2017 102.89 103.35 102.42 102.84 965,029 -0.03(-0.03%)
Apr 19, 2017 103.24 103.49 102.54 102.87 854,353 -0.49(-0.48%)
Apr 18, 2017 104.32 102.87 103.36 1,252,008 +0.08(+0.08%)
Apr 17, 2017 102.97 103.32 102.54 103.28 1,765,107 +0.51(+0.49%)
Apr 13, 2017 103.31 103.56 102.72 102.77 607,955 -0.66(-0.64%)
Apr 12, 2017 103.05 103.64 102.52 103.44 866,398 +0.35(+0.34%)
Apr 11, 2017 102.77 103.13 102.31 103.09 1,386,605 +0.06(+0.06%)
Apr 10, 2017 103.50 103.74 102.74 103.02 1,895,105 -1.38(-1.32%)
Apr 07, 2017 104.63 104.93 104.31 104.40 903,579 -0.03(-0.03%)
Apr 06, 2017 104.98 105.19 104.30 104.44 1,209,186 -0.47(-0.45%)
Apr 05, 2017 105.54 105.96 104.81 104.90 1,193,623 -0.63(-0.60%)
Apr 04, 2017 106.00 106.10 105.23 105.53 1,319,060 -0.23(-0.21%)
Apr 03, 2017 105.81 106.06 105.40 105.76 1,437,209 +0.00(+0.00%)
Mar 31, 2017 106.11 106.39 105.73 105.76 1,071,633 -0.14(-0.14%)
Mar 30, 2017 106.91 107.22 105.79 105.90 1,149,703 -1.07(-1.00%)
Mar 29, 2017 107.31 107.69 106.98 106.98 1,240,012 -0.44(-0.41%)
Mar 28, 2017 107.06 107.73 106.74 107.42 3,209,759 +0.20(+0.19%)
Mar 27, 2017 107.25 107.50 106.69 107.22 2,166,199 -0.14(-0.13%)
Mar 24, 2017 107.74 107.86 107.02 107.36 811,304 -0.08(-0.08%)
Mar 23, 2017 107.68 108.22 107.14 107.44 1,690,615 -0.39(-0.36%)
Mar 22, 2017 108.74 108.83 107.36 107.82 1,749,671 -0.78(-0.72%)
Mar 21, 2017 110.20 110.32 107.94 108.61 2,646,884 -3.14(-2.81%)
Mar 20, 2017 111.83 112.23 111.43 111.75 985,930 -0.04(-0.04%)
Mar 17, 2017 112.25 112.46 111.74 111.79 1,625,438 -0.14(-0.12%)
Mar 16, 2017 111.92 112.14 111.42 111.92 1,884,825 -0.34(-0.30%)
Mar 15, 2017 112.16 112.99 111.86 112.26 1,506,968 +0.18(+0.16%)
Mar 14, 2017 112.19 112.34 111.63 112.08 1,143,467 -0.15(-0.14%)
Mar 13, 2017 112.54 112.62 111.84 112.24 1,428,040 -0.31(-0.27%)
Mar 10, 2017 113.30 113.31 112.31 112.54 1,532,705 -0.16(-0.14%)
Mar 09, 2017 112.12 112.92 111.95 112.71 1,834,658 +1.01(+0.90%)
Mar 08, 2017 112.10 112.39 111.70 111.70 2,542,525 -0.59(-0.52%)
Mar 07, 2017 112.96 113.24 112.20 112.29 1,216,152 -0.66(-0.59%)
Mar 06, 2017 112.79 113.40 112.50 112.95 1,072,265 -0.40(-0.36%)
Mar 03, 2017 113.64 113.94 113.06 113.35 1,372,277 -0.37(-0.33%)
Mar 02, 2017 113.57 114.19 113.39 113.72 989,714 +0.21(+0.18%)
Mar 01, 2017 113.99 114.60 113.32 113.51 2,282,789 -0.84(-0.73%)
Feb 28, 2017 113.80 115.74 113.44 114.35 1,593,851 +0.62(+0.55%)
Feb 27, 2017 113.91 114.24 112.92 113.73 2,192,931 -0.18(-0.16%)
Feb 24, 2017 113.92 114.00 112.89 113.91 982,548 +0.28(+0.25%)
Feb 23, 2017 114.06 114.49 113.54 113.62 1,603,497 +0.08(+0.07%)
Feb 22, 2017 113.81 114.48 113.33 113.55 1,479,318 -0.96(-0.84%)
Feb 21, 2017 109.70 115.92 109.11 114.50 4,001,278 +4.82(+4.39%)
Feb 17, 2017 109.69 109.69 109.69 0 -1.52(-1.37%)
Feb 16, 2017 111.55 111.95 110.54 111.21 3,050,262 -0.56(-0.50%)
Feb 15, 2017 110.95 111.93 110.75 111.77 1,439,829 +0.48(+0.43%)
Feb 14, 2017 111.39 111.77 110.67 111.29 1,660,855 -0.69(-0.62%)
Feb 13, 2017 111.38 112.21 110.54 111.98 1,898,313 +0.62(+0.56%)
Feb 10, 2017 110.94 111.89 110.54 111.36 612,754 +0.26(+0.23%)
Feb 09, 2017 110.69 111.50 110.62 111.10 845,386 +0.41(+0.37%)
Feb 08, 2017 111.50 112.15 110.53 110.69 1,634,601 -1.39(-1.24%)
Feb 07, 2017 110.54 112.31 110.54 112.08 1,172,627 +1.33(+1.20%)
Feb 06, 2017 111.56 111.75 110.43 110.74 1,154,066 -0.63(-0.56%)
Feb 03, 2017 111.11 112.06 110.11 111.37 1,291,565 +0.96(+0.87%)
Feb 02, 2017 109.21 111.19 108.74 110.41 2,226,996 +1.67(+1.53%)
Feb 01, 2017 108.33 109.52 108.10 108.74 2,098,652 -0.28(-0.26%)
Jan 31, 2017 107.35 109.07 107.35 109.02 1,982,087 +1.39(+1.29%)
Jan 30, 2017 109.12 109.12 106.80 107.63 1,375,213 -1.18(-1.08%)
Jan 27, 2017 108.99 109.24 108.10 108.81 1,201,731 -0.19(-0.17%)
Jan 26, 2017 108.34 109.04 108.15 109.00 1,503,236 +0.65(+0.60%)
Jan 25, 2017 107.97 108.46 107.85 108.34 1,247,675 +0.40(+0.37%)
Jan 24, 2017 107.04 108.16 106.73 107.94 1,274,018 +0.82(+0.76%)
Jan 23, 2017 106.95 107.86 106.53 107.12 1,296,609 -0.06(-0.06%)
Jan 20, 2017 107.04 107.45 106.57 107.19 1,104,673 +0.57(+0.53%)
Jan 19, 2017 106.37 107.01 106.15 106.62 1,398,179 -0.11(-0.11%)
Jan 18, 2017 106.29 106.90 106.10 106.73 1,225,856 +0.59(+0.56%)
Jan 17, 2017 105.14 106.19 104.68 106.14 1,106,173 +1.01(+0.96%)
Jan 13, 2017 105.13 105.13 105.13 0 +0.35(+0.34%)
Jan 12, 2017 104.67 105.37 104.56 104.77 1,456,791 -0.07(-0.07%)
Jan 11, 2017 103.32 105.50 103.25 104.85 2,558,260 +1.53(+1.48%)
Jan 10, 2017 102.33 103.51 101.92 103.31 1,758,690 +0.59(+0.57%)
Jan 09, 2017 103.61 103.63 102.34 102.73 800,212 -0.83(-0.80%)
Jan 06, 2017 103.50 103.95 102.87 103.55 666,152 -0.11(-0.11%)
Jan 05, 2017 103.14 104.03 102.98 103.67 824,014 +0.52(+0.51%)
Jan 04, 2017 104.52 104.52 102.98 103.14 980,589 -0.35(-0.34%)
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.