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

J.M. Smucker Company (NY: SJM )

115.21 -0.47 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 29, 2016 119.82 121.53 119.82 121.27 1,268,167 +1.42(+1.19%)
Jul 28, 2016 119.08 120.16 118.70 119.85 1,337,457 +0.48(+0.40%)
Jul 27, 2016 120.05 120.51 118.20 119.37 1,147,995 -0.77(-0.64%)
Jul 26, 2016 121.89 121.91 120.01 120.14 1,155,138 -1.57(-1.29%)
Jul 25, 2016 120.48 121.71 120.48 121.71 1,246,631 +1.38(+1.14%)
Jul 22, 2016 120.10 120.64 119.97 120.34 748,154 +0.18(+0.15%)
Jul 21, 2016 120.04 120.19 119.48 120.16 627,099 +0.28(+0.23%)
Jul 20, 2016 120.37 120.37 119.61 119.88 713,912 -0.35(-0.29%)
Jul 19, 2016 119.77 120.36 119.23 120.23 586,030 +0.07(+0.06%)
Jul 18, 2016 120.30 120.56 119.29 120.16 949,384 -0.02(-0.01%)
Jul 15, 2016 119.56 120.74 119.08 120.17 1,503,166 +0.99(+0.83%)
Jul 14, 2016 120.05 120.60 118.69 119.18 1,834,655 -0.93(-0.77%)
Jul 13, 2016 119.77 120.20 119.53 120.11 856,787 +0.65(+0.54%)
Jul 12, 2016 120.49 120.60 119.28 119.46 1,312,487 -1.09(-0.91%)
Jul 11, 2016 121.08 121.15 120.31 120.56 1,577,104 -0.65(-0.54%)
Jul 08, 2016 120.78 121.52 120.53 121.21 1,123,296 +0.68(+0.57%)
Jul 07, 2016 121.04 121.70 120.09 120.53 938,881 +0.13(+0.10%)
Jul 06, 2016 119.69 120.64 119.64 120.40 1,790,661 +0.72(+0.60%)
Jul 05, 2016 119.29 120.78 119.29 119.67 1,231,863 +0.38(+0.32%)
Jul 01, 2016 120.16 119.29 119.29 119.29 1,210,047 -0.60(-0.50%)
Jun 30, 2016 117.05 120.05 117.01 119.89 2,067,904 +2.60(+2.21%)
Jun 29, 2016 116.23 117.42 115.87 117.30 1,421,346 +1.68(+1.45%)
Jun 28, 2016 115.90 115.98 114.47 115.62 1,262,578 +0.18(+0.16%)
Jun 27, 2016 114.05 115.57 113.70 115.44 1,478,443 +1.12(+0.98%)
Jun 24, 2016 113.29 115.25 113.10 114.33 1,874,829 -0.97(-0.84%)
Jun 23, 2016 115.48 115.96 114.49 115.29 1,513,791 -0.42(-0.36%)
Jun 22, 2016 115.62 115.79 114.80 115.71 1,471,152 +0.86(+0.75%)
Jun 21, 2016 114.44 115.33 113.73 114.85 1,531,281 +0.66(+0.58%)
Jun 20, 2016 114.05 115.03 114.05 114.19 1,264,798 +0.35(+0.30%)
Jun 17, 2016 114.47 114.53 113.06 113.85 1,282,936 -0.53(-0.47%)
Jun 16, 2016 112.89 114.72 112.53 114.38 1,328,129 +1.48(+1.31%)
Jun 15, 2016 113.70 114.18 112.63 112.90 1,534,628 -0.44(-0.39%)
Jun 14, 2016 113.85 114.46 112.51 113.34 1,920,559 -0.11(-0.10%)
Jun 13, 2016 113.28 114.54 112.69 113.45 1,719,636 -0.02(-0.01%)
Jun 10, 2016 111.99 114.62 111.99 113.47 3,489,872 +0.79(+0.70%)
Jun 09, 2016 109.35 113.14 109.35 112.67 4,679,849 +8.28(+7.93%)
Jun 08, 2016 104.26 104.83 103.56 104.40 1,846,197 +0.14(+0.14%)
Jun 07, 2016 103.74 104.79 103.61 104.26 858,056 +0.47(+0.45%)
Jun 06, 2016 103.62 104.09 103.19 103.78 721,686 +0.17(+0.16%)
Jun 03, 2016 102.67 103.78 102.42 103.62 570,432 +1.04(+1.01%)
Jun 02, 2016 101.60 102.58 101.47 102.58 838,677 +0.53(+0.52%)
Jun 01, 2016 101.50 102.24 101.05 102.05 575,932 +0.45(+0.44%)
May 31, 2016 101.65 102.27 100.93 101.60 979,755 -0.06(-0.05%)
May 27, 2016 101.72 101.65 101.65 101.65 433,984 -0.20(-0.19%)
May 26, 2016 101.20 102.08 101.09 101.85 669,122 +0.54(+0.53%)
May 25, 2016 101.57 102.06 100.69 101.31 718,499 +0.68(+0.67%)
May 24, 2016 100.09 100.94 99.20 100.64 640,031 +0.78(+0.78%)
May 23, 2016 99.84 100.18 99.30 99.86 470,485 +0.27(+0.27%)
May 20, 2016 100.49 100.65 99.37 99.59 658,174 -0.38(-0.38%)
May 19, 2016 99.34 100.02 98.86 99.97 718,359 +0.28(+0.28%)
May 18, 2016 100.19 100.68 98.99 99.69 976,139 -0.80(-0.80%)
May 17, 2016 102.53 102.75 100.12 100.49 1,057,677 -2.43(-2.36%)
May 16, 2016 102.41 103.23 102.40 102.92 475,235 +0.20(+0.20%)
May 13, 2016 103.01 103.64 102.34 102.72 574,802 -0.74(-0.71%)
May 12, 2016 103.02 103.67 102.31 103.45 967,409 +0.83(+0.80%)
May 11, 2016 102.79 103.19 102.25 102.63 1,076,212 -0.11(-0.11%)
May 10, 2016 101.66 102.78 101.54 102.74 1,013,113 +1.45(+1.43%)
May 09, 2016 101.24 101.85 100.76 101.29 585,999 +0.12(+0.12%)
May 06, 2016 100.47 101.38 99.66 101.17 953,471 +0.70(+0.69%)
May 05, 2016 100.52 101.32 100.20 100.48 683,388 +0.18(+0.18%)
May 04, 2016 99.16 100.51 98.66 100.30 958,179 +1.04(+1.05%)
May 03, 2016 99.68 100.15 98.94 99.26 723,300 -0.67(-0.67%)
May 02, 2016 99.58 100.38 99.40 99.93 1,177,036 +0.55(+0.55%)
Apr 29, 2016 99.64 100.37 98.45 99.38 874,853 -0.63(-0.63%)
Apr 28, 2016 99.65 100.52 99.47 100.01 538,205 -0.12(-0.12%)
Apr 27, 2016 99.85 100.53 99.26 100.13 598,245 +0.49(+0.49%)
Apr 26, 2016 100.04 100.88 99.54 99.64 968,166 -0.09(-0.09%)
Apr 25, 2016 98.30 100.12 97.94 99.73 878,805 +1.00(+1.01%)
Apr 22, 2016 97.61 98.80 97.30 98.73 1,193,402 +1.23(+1.26%)
Apr 21, 2016 100.34 100.34 97.26 97.50 1,809,749 -3.10(-3.08%)
Apr 20, 2016 101.13 101.54 100.58 100.60 623,914 -0.77(-0.76%)
Apr 19, 2016 101.52 102.12 101.13 101.38 1,133,103 +0.12(+0.12%)
Apr 18, 2016 100.57 101.39 100.19 101.26 917,603 +0.77(+0.76%)
Apr 15, 2016 99.83 100.57 99.37 100.49 917,570 +0.78(+0.78%)
Apr 14, 2016 100.32 100.61 99.59 99.71 1,584,472 -0.64(-0.64%)
Apr 13, 2016 100.30 100.41 99.10 100.35 1,174,729 +0.19(+0.19%)
Apr 12, 2016 99.95 100.39 99.72 100.16 469,766 +0.15(+0.15%)
Apr 11, 2016 100.41 100.89 99.98 100.01 837,875 -0.09(-0.09%)
Apr 08, 2016 100.11 100.40 99.80 100.10 650,373 +0.14(+0.14%)
Apr 07, 2016 99.18 100.27 99.82 99.96 1,185,570 +0.14(+0.14%)
Apr 06, 2016 98.57 99.83 98.41 99.82 1,566,782 +1.20(+1.21%)
Apr 05, 2016 99.73 99.90 97.94 98.62 2,552,158 -1.22(-1.22%)
Apr 04, 2016 101.79 102.38 99.38 99.84 2,518,314 -3.87(-3.74%)
Apr 01, 2016 101.06 103.81 101.06 103.72 1,213,070 +2.10(+2.06%)
Mar 31, 2016 101.79 102.03 101.47 101.62 1,342,518 -0.27(-0.26%)
Mar 30, 2016 102.11 102.17 100.73 101.89 991,899 +0.16(+0.15%)
Mar 29, 2016 101.56 102.18 101.36 101.73 782,955 +0.30(+0.29%)
Mar 28, 2016 100.78 102.22 100.78 101.43 716,665 +0.70(+0.69%)
Mar 24, 2016 100.56 100.73 100.73 100.73 720,118 -0.05(-0.05%)
Mar 23, 2016 99.94 101.06 99.27 100.78 823,483 +0.84(+0.84%)
Mar 22, 2016 100.16 100.63 99.52 99.94 844,832 -0.50(-0.50%)
Mar 21, 2016 100.33 101.28 100.27 100.44 742,841 -0.40(-0.40%)
Mar 18, 2016 101.72 101.72 100.52 100.84 1,816,475 -0.83(-0.82%)
Mar 17, 2016 100.98 102.13 100.86 101.67 1,079,650 +0.60(+0.60%)
Mar 16, 2016 100.23 101.36 99.80 101.07 745,813 +0.53(+0.53%)
Mar 15, 2016 100.55 101.54 100.34 100.54 1,116,604 -0.63(-0.62%)
Mar 14, 2016 101.07 101.07 100.55 101.17 678,418 -0.20(-0.20%)
Mar 11, 2016 100.89 101.68 100.58 101.37 993,054 +0.81(+0.80%)
Mar 10, 2016 99.86 100.78 99.59 100.56 1,080,554 +1.11(+1.12%)
Mar 09, 2016 99.32 99.93 98.62 99.45 1,337,342 +0.67(+0.68%)
Mar 08, 2016 98.80 99.56 98.35 98.78 1,942,511 -0.46(-0.47%)
Mar 07, 2016 99.58 99.84 98.86 99.24 1,131,424 -0.58(-0.58%)
Mar 04, 2016 100.02 100.35 99.26 99.82 1,024,171 -0.60(-0.60%)
Mar 03, 2016 99.79 100.58 99.08 100.42 648,827 +0.39(+0.39%)
Mar 02, 2016 99.97 100.35 98.19 100.03 978,849 -0.33(-0.33%)
Mar 01, 2016 100.51 101.34 100.14 100.36 950,507 +0.52(+0.52%)
Feb 29, 2016 99.70 100.61 99.28 99.84 1,281,738 -0.08(-0.08%)
Feb 26, 2016 101.60 101.74 99.35 99.92 974,036 -1.49(-1.47%)
Feb 25, 2016 100.57 101.61 100.37 101.41 1,098,168 +1.42(+1.42%)
Feb 24, 2016 96.72 100.14 96.72 99.99 1,861,637 +3.06(+3.16%)
Feb 23, 2016 96.66 98.24 95.32 96.93 3,437,076 -2.36(-2.37%)
Feb 22, 2016 100.70 100.96 99.02 99.29 1,627,995 -0.70(-0.70%)
Feb 19, 2016 99.06 100.05 98.23 99.98 1,254,933 +0.17(+0.17%)
Feb 18, 2016 99.79 100.44 98.44 99.81 1,956,454 +0.08(+0.08%)
Feb 17, 2016 100.48 101.53 98.68 99.73 1,931,198 -0.21(-0.21%)
Feb 16, 2016 100.60 100.73 98.41 99.94 1,068,362 +0.61(+0.61%)
Feb 12, 2016 99.80 99.33 99.33 99.33 1,021,786 +0.60(+0.61%)
Feb 11, 2016 98.81 99.58 97.88 98.73 1,299,653 -1.31(-1.31%)
Feb 10, 2016 99.67 100.91 99.18 100.04 880,114 +0.89(+0.90%)
Feb 09, 2016 97.62 99.75 97.27 99.15 1,228,856 +1.29(+1.32%)
Feb 08, 2016 97.15 98.16 95.90 97.85 1,360,424 +0.17(+0.18%)
Feb 05, 2016 98.22 98.66 97.35 97.68 756,277 -0.36(-0.37%)
Feb 04, 2016 100.13 100.70 97.39 98.04 1,337,168 -2.68(-2.66%)
Feb 03, 2016 100.23 101.21 99.26 100.72 1,279,680 +0.81(+0.81%)
Feb 02, 2016 99.54 100.78 99.12 99.91 1,009,231 -0.62(-0.62%)
Feb 01, 2016 99.57 100.97 99.25 100.53 1,058,513 +0.63(+0.63%)
Jan 29, 2016 98.92 99.99 98.35 99.90 1,315,299 +1.58(+1.61%)
Jan 28, 2016 97.39 99.36 97.25 98.32 1,341,163 +1.44(+1.49%)
Jan 27, 2016 95.81 97.62 95.81 96.88 1,507,637 +1.18(+1.23%)
Jan 26, 2016 95.00 96.13 94.94 95.70 617,035 +0.84(+0.89%)
Jan 25, 2016 95.32 96.24 94.73 94.86 942,285 -0.81(-0.85%)
Jan 22, 2016 93.72 95.74 93.39 95.67 1,518,776 +2.83(+3.04%)
Jan 21, 2016 92.94 93.32 91.80 92.85 1,277,095 -0.09(-0.10%)
Jan 20, 2016 92.24 93.57 91.37 92.94 1,477,032 -0.27(-0.29%)
Jan 19, 2016 93.04 93.70 92.28 93.21 1,216,592 +1.14(+1.24%)
Jan 15, 2016 92.63 92.07 92.07 92.07 1,423,065 -1.59(-1.70%)
Jan 14, 2016 92.82 94.12 92.49 93.66 899,219 +0.89(+0.96%)
Jan 13, 2016 94.98 95.12 92.69 92.77 1,189,491 -1.95(-2.06%)
Jan 12, 2016 94.67 95.11 93.62 94.72 1,134,909 +0.72(+0.77%)
Jan 11, 2016 93.89 94.40 93.11 94.00 1,055,953 +0.54(+0.58%)
Jan 08, 2016 93.92 94.21 93.36 93.45 1,691,181 -0.21(-0.22%)
Jan 07, 2016 94.38 94.72 93.37 93.67 1,311,024 -1.63(-1.71%)
Jan 06, 2016 94.79 96.06 94.69 95.29 1,349,773 -0.70(-0.73%)
Jan 05, 2016 95.11 96.30 94.88 95.99 1,596,080 +0.72(+0.75%)
Jan 04, 2016 94.67 95.42 94.40 95.28 1,519,537 -0.75(-0.78%)
Dec 31, 2015 96.31 96.02 96.02 96.02 530,871 -0.47(-0.49%)
Dec 30, 2015 97.29 97.29 96.48 96.50 519,565 -0.66(-0.68%)
Dec 29, 2015 97.23 97.57 96.94 97.16 560,482 +0.44(+0.46%)
Dec 28, 2015 97.08 97.10 96.23 96.72 721,854 -0.43(-0.44%)
Dec 24, 2015 96.89 97.15 97.15 97.15 264,729 -0.06(-0.06%)
Dec 23, 2015 96.45 97.32 95.98 97.21 841,791 +1.47(+1.54%)
Dec 22, 2015 95.20 95.97 94.52 95.74 1,447,425 -0.02(-0.02%)
Dec 21, 2015 95.10 95.91 95.00 95.76 1,033,300 +1.13(+1.19%)
Dec 18, 2015 95.62 95.69 94.37 94.63 1,900,979 -1.63(-1.69%)
Dec 17, 2015 96.59 97.28 95.46 96.26 1,298,138 -0.33(-0.35%)
Dec 16, 2015 95.77 96.75 94.54 96.59 1,943,919 +1.58(+1.66%)
Dec 15, 2015 93.91 95.18 93.86 95.01 987,119 +1.46(+1.56%)
Dec 14, 2015 93.93 94.40 92.62 93.56 1,638,659 -0.32(-0.34%)
Dec 11, 2015 94.02 95.04 93.63 93.88 740,063 -1.11(-1.17%)
Dec 10, 2015 95.50 96.15 94.77 94.99 817,466 -0.45(-0.47%)
Dec 09, 2015 95.79 96.84 94.75 95.44 715,398 -0.69(-0.72%)
Dec 08, 2015 95.79 96.74 95.46 96.13 1,246,134 -0.15(-0.15%)
Dec 07, 2015 95.79 96.54 95.74 96.28 946,019 +0.41(+0.43%)
Dec 04, 2015 93.96 95.99 93.96 95.87 859,357 +2.21(+2.36%)
Dec 03, 2015 94.23 94.36 92.64 93.66 1,154,767 -0.25(-0.27%)
Dec 02, 2015 94.05 94.93 93.77 93.91 1,218,519 -0.15(-0.16%)
Dec 01, 2015 94.81 95.36 93.93 94.05 1,527,953 -0.30(-0.31%)
Nov 30, 2015 96.27 96.47 94.32 94.35 1,182,511 -1.61(-1.68%)
Nov 27, 2015 95.83 96.51 95.47 95.96 377,561 +0.25(+0.26%)
Nov 25, 2015 95.67 95.71 95.71 95.71 1,363,208 +0.62(+0.65%)
Nov 24, 2015 93.91 95.22 93.03 95.09 3,559,860 -0.31(-0.33%)
Nov 23, 2015 95.74 97.14 95.39 95.40 1,911,612 +0.12(+0.12%)
Nov 20, 2015 95.10 95.88 94.69 95.28 1,537,009 +0.86(+0.92%)
Nov 19, 2015 91.92 96.52 90.64 94.42 4,694,010 +6.15(+6.97%)
Nov 18, 2015 87.30 89.06 87.29 88.27 1,832,058 +0.99(+1.13%)
Nov 17, 2015 88.21 89.07 86.91 87.28 983,013 -0.95(-1.08%)
Nov 16, 2015 86.76 88.24 86.76 88.23 672,564 +1.24(+1.42%)
Nov 13, 2015 87.99 88.13 86.42 86.99 1,378,734 -1.24(-1.40%)
Nov 12, 2015 89.34 89.90 88.17 88.23 773,988 -1.49(-1.66%)
Nov 11, 2015 89.47 90.12 89.26 89.72 504,093 +0.40(+0.45%)
Nov 10, 2015 88.95 90.02 88.29 89.31 986,842 +0.37(+0.42%)
Nov 09, 2015 88.87 89.03 87.93 88.94 1,051,147 -0.07(-0.08%)
Nov 06, 2015 91.34 91.34 88.13 89.01 1,560,469 -2.30(-2.52%)
Nov 05, 2015 91.17 91.35 90.35 91.31 662,785 +0.27(+0.30%)
Nov 04, 2015 90.87 91.15 90.47 91.04 665,332 +0.32(+0.35%)
Nov 03, 2015 90.37 91.04 89.40 90.72 1,215,073 -0.16(-0.18%)
Nov 02, 2015 90.79 91.18 89.76 90.88 901,602 +0.02(+0.03%)
Oct 30, 2015 90.10 91.47 89.78 90.86 1,140,763 +0.54(+0.60%)
Oct 29, 2015 89.91 90.53 89.26 90.32 728,377 +0.26(+0.29%)
Oct 28, 2015 90.70 91.08 89.59 90.05 1,221,550 -0.58(-0.64%)
Oct 27, 2015 89.96 90.99 89.64 90.63 1,034,451 -0.17(-0.19%)
Oct 26, 2015 91.41 91.65 90.56 90.80 724,766 -0.74(-0.80%)
Oct 23, 2015 91.79 92.25 90.98 91.54 570,291 +0.00(+0.00%)
Oct 22, 2015 90.15 91.74 90.15 91.54 1,228,632 +2.05(+2.29%)
Oct 21, 2015 89.19 90.48 88.97 89.49 1,461,419 +0.55(+0.62%)
Oct 20, 2015 90.91 91.28 87.34 88.94 3,738,481 -2.99(-3.25%)
Oct 19, 2015 92.21 92.93 91.78 91.93 918,013 -0.26(-0.28%)
Oct 16, 2015 92.88 93.00 91.72 92.18 1,156,988 -0.40(-0.43%)
Oct 15, 2015 92.92 93.22 91.82 92.58 1,354,443 +0.25(+0.27%)
Oct 14, 2015 91.83 92.86 91.74 92.34 1,365,543 +0.38(+0.41%)
Oct 13, 2015 91.35 92.55 91.34 91.96 1,462,287 +0.30(+0.33%)
Oct 12, 2015 91.45 92.17 91.30 91.66 667,431 +0.26(+0.28%)
Oct 09, 2015 90.46 91.83 90.29 91.40 1,121,548 +0.87(+0.97%)
Oct 08, 2015 89.61 90.87 89.13 90.53 943,315 +0.75(+0.84%)
Oct 07, 2015 89.10 89.98 89.05 89.78 926,057 +0.91(+1.02%)
Oct 06, 2015 90.54 90.56 88.75 88.87 953,829 -1.48(-1.64%)
Oct 05, 2015 90.27 90.56 89.72 90.35 1,902,425 +0.84(+0.93%)
Oct 02, 2015 83.64 89.65 82.72 89.51 4,300,037 +1.58(+1.80%)
Oct 01, 2015 88.32 88.75 87.00 87.93 1,483,480 -0.37(-0.42%)
Sep 30, 2015 88.03 88.96 87.47 88.30 1,806,687 +1.20(+1.38%)
Sep 29, 2015 87.29 87.73 86.69 87.11 1,987,174 -0.36(-0.42%)
Sep 28, 2015 88.41 89.57 86.90 87.47 2,465,585 -1.04(-1.18%)
Sep 25, 2015 87.86 89.06 87.86 88.51 2,038,585 +0.72(+0.82%)
Sep 24, 2015 87.54 88.11 87.10 87.79 1,876,112 -0.09(-0.11%)
Sep 23, 2015 87.84 88.30 87.27 87.89 1,283,353 +0.26(+0.29%)
Sep 22, 2015 87.75 88.30 86.78 87.63 6,276,133 -2.96(-3.27%)
Sep 21, 2015 90.80 91.28 90.42 90.60 890,262 +0.37(+0.41%)
Sep 18, 2015 89.78 90.56 89.68 90.22 1,997,477 -0.16(-0.18%)
Sep 17, 2015 90.73 91.40 89.90 90.39 1,298,645 -0.58(-0.64%)
Sep 16, 2015 90.32 91.37 90.32 90.97 1,111,222 +1.01(+1.13%)
Sep 15, 2015 89.85 90.15 88.84 89.95 845,607 +0.46(+0.51%)
Sep 14, 2015 89.88 90.34 89.17 89.50 1,124,906 -0.37(-0.41%)
Sep 11, 2015 88.49 89.91 88.07 89.87 1,050,166 +1.19(+1.34%)
Sep 10, 2015 88.71 89.48 87.93 88.68 886,647 -0.02(-0.03%)
Sep 09, 2015 90.88 90.88 88.48 88.70 1,226,621 -1.35(-1.50%)
Sep 08, 2015 90.57 90.77 89.52 90.05 1,174,377 +0.57(+0.64%)
Sep 04, 2015 89.42 89.48 89.48 89.48 989,933 -0.98(-1.09%)
Sep 03, 2015 89.92 90.79 89.72 90.46 1,102,483 +0.96(+1.07%)
Sep 02, 2015 88.88 89.50 88.46 89.50 1,038,539 +1.25(+1.42%)
Sep 01, 2015 90.28 91.01 87.72 88.25 1,249,724 -2.86(-3.14%)
Aug 31, 2015 90.82 91.72 90.29 91.11 1,624,915 +0.10(+0.11%)
Aug 28, 2015 89.96 91.06 89.44 91.01 1,579,071 +1.01(+1.12%)
Aug 27, 2015 88.00 90.76 87.77 90.01 2,816,508 +5.53(+6.54%)
Aug 26, 2015 84.30 84.76 82.84 84.48 1,955,345 +1.78(+2.15%)
Aug 25, 2015 85.15 85.85 82.62 82.70 1,835,607 -0.98(-1.17%)
Aug 24, 2015 82.19 85.75 80.73 83.68 2,701,724 -1.38(-1.62%)
Aug 21, 2015 85.94 86.27 84.95 85.06 1,242,730 -1.44(-1.66%)
Aug 20, 2015 86.22 87.41 85.92 86.50 1,196,148 -0.09(-0.11%)
Aug 19, 2015 85.63 87.39 85.39 86.59 1,898,518 +2.25(+2.67%)
Aug 18, 2015 84.38 85.24 84.08 84.34 840,692 -0.03(-0.04%)
Aug 17, 2015 84.45 84.61 82.95 84.37 601,382 -0.29(-0.34%)
Aug 14, 2015 84.31 84.94 83.92 84.66 495,346 +0.58(+0.69%)
Aug 13, 2015 84.79 84.79 84.06 84.08 469,785 -0.56(-0.66%)
Aug 12, 2015 83.40 84.64 82.43 84.64 834,543 +0.87(+1.03%)
Aug 11, 2015 84.40 84.62 83.61 83.77 1,351,236 -1.24(-1.46%)
Aug 10, 2015 84.94 85.38 84.32 85.01 775,894 +0.36(+0.43%)
Aug 07, 2015 85.42 85.84 84.45 84.65 926,380 -1.32(-1.54%)
Aug 06, 2015 87.20 87.44 85.48 85.97 1,811,615 -1.33(-1.52%)
Aug 05, 2015 86.43 87.37 85.98 87.30 814,732 +1.07(+1.24%)
Aug 04, 2015 85.99 86.60 85.80 86.23 916,954 +0.15(+0.18%)
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.