Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

J.M. Smucker Company (NY: SJM )

118.74 -0.56 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2017 85.13 85.86 84.48 84.74 1,289,940 -0.15(-0.18%)
Sep 28, 2017 86.29 86.80 84.51 84.89 1,430,240 -1.36(-1.57%)
Sep 27, 2017 85.73 86.38 84.22 86.25 1,850,558 +0.58(+0.68%)
Sep 26, 2017 85.19 86.09 84.38 85.67 1,855,170 +0.41(+0.48%)
Sep 25, 2017 84.39 85.52 84.05 85.26 1,702,100 +0.79(+0.94%)
Sep 22, 2017 85.82 85.86 84.14 84.47 1,309,535 -1.07(-1.26%)
Sep 21, 2017 86.11 86.52 85.40 85.54 906,469 -0.59(-0.68%)
Sep 20, 2017 87.87 87.87 85.69 86.13 1,695,997 -2.31(-2.61%)
Sep 19, 2017 89.55 89.55 88.39 88.44 1,364,056 -1.25(-1.40%)
Sep 18, 2017 88.84 89.76 88.53 89.69 1,388,861 +0.68(+0.76%)
Sep 15, 2017 87.66 89.02 87.59 89.01 2,766,985 +1.40(+1.59%)
Sep 14, 2017 86.75 87.66 86.15 87.62 1,694,075 +1.16(+1.35%)
Sep 13, 2017 87.00 87.31 86.30 86.45 936,033 -0.57(-0.65%)
Sep 12, 2017 86.62 87.41 86.49 87.02 1,498,762 +0.52(+0.61%)
Sep 11, 2017 86.73 87.37 86.20 86.49 1,548,198 -0.03(-0.04%)
Sep 08, 2017 85.61 86.78 85.22 86.53 1,328,688 +0.90(+1.06%)
Sep 07, 2017 85.68 86.03 84.72 85.62 1,605,323 -0.15(-0.18%)
Sep 06, 2017 85.84 85.90 84.97 85.78 1,560,503 +0.11(+0.12%)
Sep 05, 2017 84.67 85.75 84.37 85.67 1,463,985 +1.00(+1.18%)
Sep 01, 2017 84.80 85.17 84.36 84.67 1,293,785 +0.06(+0.08%)
Aug 31, 2017 84.29 84.81 84.00 84.60 1,849,529 +0.42(+0.50%)
Aug 30, 2017 84.61 84.89 83.59 84.18 2,194,698 -0.37(-0.44%)
Aug 29, 2017 85.20 85.39 84.47 84.56 1,693,914 -0.57(-0.66%)
Aug 28, 2017 84.88 86.04 84.11 85.12 2,338,334 +0.20(+0.24%)
Aug 25, 2017 86.86 87.13 84.83 84.92 3,022,624 -1.91(-2.20%)
Aug 24, 2017 90.85 91.34 86.36 86.82 6,627,520 -9.16(-9.54%)
Aug 23, 2017 96.38 96.66 95.37 95.98 2,962,711 -0.82(-0.84%)
Aug 22, 2017 98.29 98.43 96.27 96.80 1,639,796 -1.61(-1.63%)
Aug 21, 2017 98.23 98.60 97.82 98.41 872,634 -0.04(-0.04%)
Aug 18, 2017 98.97 99.08 98.21 98.45 898,172 -0.61(-0.62%)
Aug 17, 2017 99.25 100.00 98.91 99.06 829,292 -0.42(-0.42%)
Aug 16, 2017 99.27 99.96 98.98 99.48 675,693 +0.21(+0.21%)
Aug 15, 2017 99.38 99.61 99.01 99.27 759,539 -0.07(-0.07%)
Aug 14, 2017 98.86 99.58 98.66 99.34 790,662 +0.59(+0.60%)
Aug 11, 2017 98.60 99.38 98.13 98.75 555,683 +0.45(+0.46%)
Aug 10, 2017 98.30 98.73 97.91 98.30 997,267 -0.38(-0.38%)
Aug 09, 2017 97.92 98.95 97.73 98.68 884,776 +0.95(+0.98%)
Aug 08, 2017 98.02 98.35 97.62 97.73 740,874 -0.63(-0.64%)
Aug 07, 2017 97.47 98.47 97.33 98.35 833,190 +0.88(+0.91%)
Aug 04, 2017 97.72 97.09 97.47 928,707 +0.24(+0.25%)
Aug 03, 2017 96.72 97.85 96.72 97.23 707,670 +0.29(+0.30%)
Aug 02, 2017 96.63 97.70 95.53 96.94 1,655,922 +0.06(+0.06%)
Aug 01, 2017 98.03 98.22 96.57 96.88 1,032,899 -0.93(-0.95%)
Jul 31, 2017 98.26 98.29 97.70 97.82 969,242 -0.42(-0.42%)
Jul 28, 2017 98.43 98.54 97.85 98.23 945,802 +0.23(+0.24%)
Jul 27, 2017 97.00 98.01 96.47 98.00 804,736 +1.14(+1.18%)
Jul 26, 2017 97.33 97.45 96.68 96.86 928,287 -0.25(-0.26%)
Jul 25, 2017 96.11 97.19 95.80 97.11 1,289,207 +1.13(+1.18%)
Jul 24, 2017 95.04 96.39 94.69 95.98 1,276,669 +0.91(+0.95%)
Jul 21, 2017 94.75 95.07 94.14 95.07 1,596,840 +0.18(+0.19%)
Jul 20, 2017 93.88 95.81 93.86 94.89 2,022,356 +1.20(+1.28%)
Jul 19, 2017 93.09 93.84 92.28 93.69 1,352,500 +0.22(+0.24%)
Jul 18, 2017 95.48 95.48 93.34 93.47 1,267,690 -1.68(-1.76%)
Jul 17, 2017 94.06 95.17 93.90 95.14 1,352,399 +1.46(+1.56%)
Jul 14, 2017 93.42 93.97 93.26 93.68 1,002,084 +0.33(+0.35%)
Jul 13, 2017 92.48 93.39 92.36 93.35 1,553,433 +0.95(+1.02%)
Jul 12, 2017 92.51 93.08 92.23 92.41 1,180,016 +0.57(+0.62%)
Jul 11, 2017 92.13 92.74 91.73 91.84 1,467,552 +0.03(+0.03%)
Jul 10, 2017 92.64 92.64 91.79 91.81 921,036 -0.79(-0.85%)
Jul 07, 2017 92.72 92.85 92.15 92.59 991,399 +0.22(+0.24%)
Jul 06, 2017 93.25 93.60 92.33 92.37 1,038,782 -0.95(-1.02%)
Jul 05, 2017 94.60 94.75 93.28 93.32 1,217,572 -1.48(-1.57%)
Jul 03, 2017 95.33 95.58 94.61 94.81 629,126 -0.14(-0.15%)
Jun 30, 2017 95.02 95.48 94.29 94.95 1,066,734 +0.25(+0.26%)
Jun 29, 2017 96.37 96.40 94.51 94.70 1,687,884 -1.44(-1.49%)
Jun 28, 2017 96.77 97.34 96.03 96.14 741,010 -0.29(-0.30%)
Jun 27, 2017 97.58 97.94 96.42 96.43 1,097,894 -1.52(-1.55%)
Jun 26, 2017 97.02 98.15 96.90 97.94 820,419 +1.08(+1.11%)
Jun 23, 2017 97.27 97.73 96.64 96.87 1,428,618 -0.41(-0.42%)
Jun 22, 2017 97.68 98.06 97.01 97.28 1,066,718 -0.27(-0.28%)
Jun 21, 2017 98.41 99.00 97.32 97.55 1,052,094 -0.64(-0.65%)
Jun 20, 2017 99.50 99.60 98.16 98.19 976,915 -1.44(-1.44%)
Jun 19, 2017 100.08 100.17 98.73 99.63 872,679 -0.45(-0.45%)
Jun 16, 2017 101.72 101.72 99.22 100.08 1,764,595 -1.95(-1.91%)
Jun 15, 2017 101.91 102.17 101.33 102.03 1,077,554 -0.26(-0.26%)
Jun 14, 2017 103.30 103.84 101.92 102.29 1,708,107 -0.61(-0.59%)
Jun 13, 2017 102.64 103.06 101.52 102.90 939,270 +0.15(+0.15%)
Jun 12, 2017 102.12 103.21 101.92 102.75 1,021,712 +0.71(+0.70%)
Jun 09, 2017 102.97 103.42 101.67 102.04 1,092,071 -1.08(-1.05%)
Jun 08, 2017 107.62 102.50 103.12 2,030,242 -1.90(-1.81%)
Jun 07, 2017 104.72 105.02 103.86 105.02 1,708,588 +0.29(+0.28%)
Jun 06, 2017 104.83 105.48 104.40 104.73 1,291,405 +0.02(+0.02%)
Jun 05, 2017 104.77 104.77 104.08 104.72 872,483 -0.01(-0.01%)
Jun 02, 2017 104.92 105.36 104.09 104.72 1,019,213 +0.22(+0.22%)
Jun 01, 2017 102.80 104.51 102.13 104.50 1,010,091 +1.91(+1.86%)
May 31, 2017 102.63 103.46 102.04 102.59 1,369,744 +0.06(+0.06%)
May 30, 2017 102.39 102.69 102.14 102.53 637,780 -0.32(-0.31%)
May 26, 2017 102.79 103.15 102.68 102.85 515,828 +0.14(+0.13%)
May 25, 2017 102.34 103.20 102.34 102.71 1,056,625 +0.20(+0.20%)
May 24, 2017 102.34 102.76 101.73 102.51 687,608 +0.17(+0.17%)
May 23, 2017 102.12 103.03 101.92 102.34 593,351 +0.46(+0.46%)
May 22, 2017 101.02 102.37 100.81 101.88 648,106 +0.76(+0.75%)
May 19, 2017 101.07 101.29 100.17 101.11 1,104,764 +0.09(+0.09%)
May 18, 2017 100.70 101.56 100.03 101.03 1,404,876 +0.09(+0.09%)
May 17, 2017 100.12 101.37 99.72 100.94 833,267 +0.82(+0.82%)
May 16, 2017 100.52 100.56 99.89 100.12 656,773 -0.01(-0.01%)
May 15, 2017 100.01 100.67 99.99 100.13 925,682 +0.02(+0.02%)
May 12, 2017 100.19 100.42 99.79 100.10 561,811 -0.23(-0.23%)
May 11, 2017 100.30 100.45 99.55 100.33 990,547 -0.24(-0.24%)
May 10, 2017 100.02 100.71 99.84 100.58 916,821 +0.48(+0.48%)
May 09, 2017 100.61 101.01 99.97 100.09 1,065,165 -0.60(-0.59%)
May 08, 2017 100.50 101.38 100.03 100.69 1,009,648 +0.13(+0.13%)
May 05, 2017 100.55 101.15 100.14 100.56 871,244 +0.38(+0.38%)
May 04, 2017 99.79 101.28 99.66 100.18 1,040,868 +0.51(+0.51%)
May 03, 2017 99.43 99.90 99.38 99.67 972,287 +0.23(+0.23%)
May 02, 2017 100.43 100.78 98.98 99.44 1,206,235 -0.97(-0.97%)
May 01, 2017 101.30 101.49 100.41 100.41 949,372 -0.66(-0.65%)
Apr 28, 2017 100.69 101.14 100.32 101.08 954,582 +0.25(+0.25%)
Apr 27, 2017 101.28 101.58 100.69 100.83 823,920 -0.39(-0.39%)
Apr 26, 2017 101.23 101.60 100.72 101.22 1,168,142 -0.02(-0.02%)
Apr 25, 2017 101.56 101.59 100.87 101.24 823,111 -0.18(-0.18%)
Apr 24, 2017 101.29 101.99 101.29 101.43 1,030,435 +0.46(+0.46%)
Apr 21, 2017 101.45 101.92 100.81 100.96 1,147,270 -0.70(-0.69%)
Apr 20, 2017 101.72 102.17 101.25 101.67 976,156 -0.03(-0.03%)
Apr 19, 2017 102.06 102.31 101.37 101.70 864,204 -0.49(-0.48%)
Apr 18, 2017 103.13 101.70 102.18 1,266,444 +0.08(+0.08%)
Apr 17, 2017 101.80 102.14 101.37 102.11 1,785,459 +0.50(+0.50%)
Apr 13, 2017 102.13 102.38 101.55 101.60 614,965 -0.65(-0.64%)
Apr 12, 2017 101.87 102.46 101.35 102.26 876,388 +0.34(+0.34%)
Apr 11, 2017 101.59 101.95 101.15 101.91 1,402,593 +0.06(+0.06%)
Apr 10, 2017 102.32 102.56 101.57 101.85 1,916,956 -1.36(-1.32%)
Apr 07, 2017 103.44 103.73 103.13 103.21 913,998 -0.03(-0.03%)
Apr 06, 2017 103.79 103.99 103.11 103.25 1,223,129 -0.46(-0.45%)
Apr 05, 2017 104.34 104.75 103.62 103.71 1,207,386 -0.62(-0.60%)
Apr 04, 2017 104.79 104.89 104.03 104.33 1,334,269 -0.22(-0.21%)
Apr 03, 2017 104.61 104.85 104.20 104.55 1,453,781 +0.00(+0.00%)
Mar 31, 2017 104.90 105.18 104.53 104.55 1,083,989 -0.14(-0.14%)
Mar 30, 2017 105.69 106.00 104.58 104.70 1,162,959 -1.06(-1.00%)
Mar 29, 2017 106.08 106.47 105.76 105.76 1,254,310 -0.44(-0.41%)
Mar 28, 2017 105.84 106.50 105.53 106.20 3,246,769 +0.20(+0.19%)
Mar 27, 2017 106.03 106.28 105.47 106.00 2,191,176 -0.14(-0.13%)
Mar 24, 2017 106.52 106.64 105.80 106.13 820,659 -0.08(-0.07%)
Mar 23, 2017 106.45 106.99 105.92 106.21 1,710,109 -0.38(-0.36%)
Mar 22, 2017 107.50 107.59 106.14 106.59 1,769,846 -0.77(-0.72%)
Mar 21, 2017 108.94 109.06 106.72 107.37 2,677,404 -3.10(-2.81%)
Mar 20, 2017 110.55 110.95 110.16 110.47 997,298 -0.04(-0.04%)
Mar 17, 2017 110.97 111.18 110.46 110.51 1,644,180 -0.14(-0.12%)
Mar 16, 2017 110.64 110.86 110.15 110.65 1,906,558 -0.33(-0.30%)
Mar 15, 2017 110.88 111.70 110.58 110.98 1,524,343 +0.17(+0.16%)
Mar 14, 2017 110.91 111.06 110.36 110.81 1,156,652 -0.15(-0.14%)
Mar 13, 2017 111.26 111.34 110.57 110.96 1,444,506 -0.30(-0.27%)
Mar 10, 2017 112.01 112.02 111.03 111.26 1,550,378 -0.16(-0.14%)
Mar 09, 2017 110.84 111.64 110.68 111.42 1,855,813 +1.00(+0.90%)
Mar 08, 2017 110.82 111.11 110.42 110.42 2,571,841 -0.58(-0.52%)
Mar 07, 2017 111.67 111.95 110.92 111.01 1,230,175 -0.65(-0.59%)
Mar 06, 2017 111.51 112.11 111.21 111.66 1,084,628 -0.40(-0.36%)
Mar 03, 2017 112.35 112.64 111.77 112.06 1,388,100 -0.37(-0.33%)
Mar 02, 2017 112.27 112.89 112.09 112.43 1,001,126 +0.21(+0.18%)
Mar 01, 2017 112.69 113.29 112.03 112.22 2,309,110 -0.83(-0.73%)
Feb 28, 2017 112.50 114.42 112.15 113.05 1,612,229 +0.61(+0.55%)
Feb 27, 2017 112.61 112.94 111.64 112.43 2,218,216 -0.17(-0.16%)
Feb 24, 2017 112.62 112.70 111.60 112.61 993,877 +0.28(+0.25%)
Feb 23, 2017 112.76 113.18 112.24 112.33 1,621,986 +0.08(+0.07%)
Feb 22, 2017 112.51 113.18 112.04 112.25 1,496,376 -0.95(-0.84%)
Feb 21, 2017 108.45 114.60 107.86 113.20 4,047,414 +4.76(+4.39%)
Feb 17, 2017 108.44 108.44 108.44 0 -1.51(-1.37%)
Feb 16, 2017 110.28 110.68 109.28 109.94 3,085,432 -0.55(-0.50%)
Feb 15, 2017 109.68 110.66 109.48 110.50 1,456,431 +0.48(+0.44%)
Feb 14, 2017 110.12 110.50 109.41 110.02 1,680,006 -0.69(-0.62%)
Feb 13, 2017 110.11 110.93 109.28 110.70 1,920,201 +0.61(+0.56%)
Feb 10, 2017 109.67 110.61 109.28 110.09 619,819 +0.25(+0.23%)
Feb 09, 2017 109.43 110.22 109.36 109.83 855,134 +0.41(+0.37%)
Feb 08, 2017 110.22 110.87 109.28 109.43 1,653,448 -1.37(-1.24%)
Feb 07, 2017 109.28 111.03 109.28 110.80 1,186,148 +1.32(+1.20%)
Feb 06, 2017 110.29 110.47 109.17 109.48 1,167,373 -0.62(-0.56%)
Feb 03, 2017 109.84 110.78 108.86 110.10 1,306,457 +0.95(+0.87%)
Feb 02, 2017 107.97 109.92 107.50 109.15 2,252,674 +1.65(+1.53%)
Feb 01, 2017 107.09 108.27 106.86 107.50 2,122,850 -0.28(-0.26%)
Jan 31, 2017 106.13 107.82 106.13 107.78 2,004,941 +1.37(+1.29%)
Jan 30, 2017 107.88 107.88 105.59 106.40 1,391,070 -1.17(-1.08%)
Jan 27, 2017 107.74 108.00 106.87 107.57 1,215,588 -0.18(-0.17%)
Jan 26, 2017 107.11 107.80 106.92 107.75 1,520,569 +0.64(+0.60%)
Jan 25, 2017 106.74 107.22 106.62 107.11 1,262,062 +0.40(+0.37%)
Jan 24, 2017 105.82 106.93 105.52 106.71 1,288,708 +0.81(+0.76%)
Jan 23, 2017 105.73 106.63 105.32 105.90 1,311,560 -0.06(-0.06%)
Jan 20, 2017 105.82 106.23 105.36 105.97 1,117,410 +0.56(+0.53%)
Jan 19, 2017 105.16 105.79 104.94 105.40 1,414,300 -0.11(-0.11%)
Jan 18, 2017 105.08 105.68 104.89 105.52 1,239,991 +0.59(+0.56%)
Jan 17, 2017 103.94 104.98 103.48 104.93 1,118,928 +1.00(+0.96%)
Jan 13, 2017 103.93 103.93 103.93 0 +0.35(+0.34%)
Jan 12, 2017 103.48 104.17 103.36 103.58 1,473,588 -0.07(-0.07%)
Jan 11, 2017 102.14 104.30 102.07 103.65 2,587,758 +1.52(+1.48%)
Jan 10, 2017 101.17 102.33 100.75 102.14 1,778,968 +0.58(+0.57%)
Jan 09, 2017 102.43 102.44 101.18 101.56 809,439 -0.82(-0.80%)
Jan 06, 2017 102.32 102.76 101.70 102.37 673,833 -0.11(-0.11%)
Jan 05, 2017 101.97 102.84 101.80 102.48 833,515 +0.52(+0.51%)
Jan 04, 2017 103.33 103.33 101.81 101.97 991,896 -0.35(-0.34%)
Jan 03, 2017 101.95 103.07 101.66 102.32 822,674 +0.72(+0.71%)
Dec 30, 2016 101.60 101.60 101.60 0 -0.86(-0.84%)
Dec 29, 2016 101.66 102.59 101.36 102.46 488,070 +0.94(+0.93%)
Dec 28, 2016 102.23 102.34 101.32 101.52 429,083 -0.73(-0.71%)
Dec 27, 2016 102.19 102.71 101.92 102.25 378,960 -0.46(-0.45%)
Dec 23, 2016 102.71 102.71 102.71 0 +0.19(+0.19%)
Dec 22, 2016 102.25 102.90 101.75 102.52 604,303 +0.53(+0.52%)
Dec 21, 2016 102.55 103.28 101.77 101.98 591,734 -0.52(-0.50%)
Dec 20, 2016 101.91 103.09 101.64 102.50 851,817 -0.15(-0.15%)
Dec 19, 2016 102.88 103.45 102.25 102.65 672,747 +0.20(+0.19%)
Dec 16, 2016 101.18 103.68 100.97 102.45 1,700,503 +1.34(+1.33%)
Dec 15, 2016 101.65 101.94 100.47 101.11 1,571,377 -0.50(-0.49%)
Dec 14, 2016 103.47 104.06 101.16 101.61 1,067,258 -1.98(-1.91%)
Dec 13, 2016 103.25 104.15 103.06 103.59 695,282 +0.31(+0.30%)
Dec 12, 2016 103.44 103.91 102.90 103.29 657,346 -0.24(-0.23%)
Dec 09, 2016 102.58 103.67 102.03 103.52 883,501 +1.37(+1.34%)
Dec 08, 2016 101.79 102.50 101.28 102.15 633,350 +0.09(+0.09%)
Dec 07, 2016 100.75 102.34 100.61 102.06 739,245 +1.51(+1.50%)
Dec 06, 2016 100.07 100.64 99.54 100.56 1,005,323 +0.59(+0.59%)
Dec 05, 2016 99.41 100.07 98.98 99.97 840,942 +0.58(+0.58%)
Dec 02, 2016 99.36 100.10 98.84 99.39 767,123 +0.43(+0.43%)
Dec 01, 2016 99.43 99.75 98.53 98.96 1,033,508 -0.96(-0.96%)
Nov 30, 2016 100.40 101.36 99.92 99.92 1,560,817 -1.05(-1.04%)
Nov 29, 2016 101.03 101.40 100.27 100.97 768,728 +0.22(+0.22%)
Nov 28, 2016 100.14 101.40 99.67 100.75 1,148,399 +0.42(+0.42%)
Nov 25, 2016 100.14 101.09 99.85 100.33 375,852 +0.70(+0.70%)
Nov 23, 2016 99.63 99.63 99.63 0 -1.06(-1.06%)
Nov 22, 2016 100.80 101.28 100.33 100.69 961,725 +0.36(+0.36%)
Nov 21, 2016 99.05 100.36 98.78 100.33 1,352,350 +1.28(+1.29%)
Nov 18, 2016 98.75 99.62 98.23 99.05 2,463,486 +0.00(+0.00%)
Nov 17, 2016 101.09 101.09 96.83 99.05 2,230,668 -4.05(-3.92%)
Nov 16, 2016 102.18 103.91 102.16 103.09 1,494,371 +0.91(+0.89%)
Nov 15, 2016 102.60 103.82 101.99 102.18 1,090,652 -0.02(-0.02%)
Nov 14, 2016 100.59 102.88 100.23 102.20 1,302,773 +1.40(+1.38%)
Nov 11, 2016 100.77 101.14 99.66 100.80 1,334,002 -0.34(-0.34%)
Nov 10, 2016 103.52 103.52 100.49 101.14 1,399,560 -2.95(-2.83%)
Nov 09, 2016 103.49 104.23 101.79 104.09 951,823 -1.09(-1.03%)
Nov 08, 2016 103.44 106.20 103.44 105.18 980,862 +1.48(+1.42%)
Nov 07, 2016 102.40 103.78 102.17 103.71 882,013 +1.73(+1.70%)
Nov 04, 2016 102.72 102.95 101.90 101.97 626,874 -0.75(-0.73%)
Nov 03, 2016 103.38 104.08 102.51 102.72 778,773 -0.35(-0.34%)
Nov 02, 2016 103.36 103.85 102.99 103.07 715,988 -0.23(-0.22%)
Nov 01, 2016 103.60 104.34 102.94 103.30 705,935 -0.28(-0.27%)
Oct 31, 2016 103.96 104.18 103.18 103.58 809,889 -0.48(-0.46%)
Oct 28, 2016 102.21 104.42 102.21 104.06 1,087,034 +2.08(+2.04%)
Oct 27, 2016 103.18 103.18 101.88 101.98 688,213 -0.95(-0.92%)
Oct 26, 2016 102.94 103.54 102.67 102.92 687,631 +0.23(+0.22%)
Oct 25, 2016 102.39 102.89 102.22 102.70 660,546 +0.24(+0.23%)
Oct 24, 2016 102.59 102.92 101.87 102.46 756,367 -0.10(-0.09%)
Oct 21, 2016 102.22 102.72 101.56 102.56 916,950 +0.18(+0.18%)
Oct 20, 2016 104.75 104.89 102.21 102.37 1,465,448 -2.40(-2.29%)
Oct 19, 2016 104.60 104.95 103.97 104.77 923,384 +0.47(+0.45%)
Oct 18, 2016 105.25 105.44 104.21 104.30 945,875 -0.66(-0.63%)
Oct 17, 2016 105.38 105.55 104.72 104.96 485,812 -0.36(-0.34%)
Oct 14, 2016 105.68 106.06 105.17 105.32 547,700 -0.32(-0.30%)
Oct 13, 2016 104.34 106.01 104.00 105.64 899,936 +1.05(+1.00%)
Oct 12, 2016 104.18 104.82 104.13 104.59 788,089 +0.33(+0.32%)
Oct 11, 2016 105.95 105.95 104.09 104.26 1,045,343 -1.76(-1.66%)
Oct 10, 2016 105.49 106.40 105.00 106.02 745,957 +1.15(+1.10%)
Oct 07, 2016 105.20 105.20 104.58 104.87 910,557 -0.11(-0.10%)
Oct 06, 2016 104.78 105.31 104.37 104.98 647,563 -0.02(-0.02%)
Oct 05, 2016 105.36 105.62 104.52 104.99 1,744,846 -0.06(-0.06%)
Oct 04, 2016 106.55 106.77 104.77 105.06 1,190,894 -1.74(-1.63%)
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.