Skip to main content

J.M. Smucker Company (NY: SJM )

113.51 -0.41 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 106.71 107.33 106.64 106.92 890,096 +0.61(+0.57%)
Sep 29, 2016 106.23 106.96 106.03 106.31 1,132,170 +0.04(+0.04%)
Sep 28, 2016 105.07 106.33 104.92 106.28 1,381,576 +0.84(+0.80%)
Sep 27, 2016 107.54 107.54 105.04 105.43 1,877,455 -3.21(-2.96%)
Sep 26, 2016 108.07 109.04 107.64 108.64 1,035,990 +0.43(+0.39%)
Sep 23, 2016 107.58 108.43 107.58 108.22 1,298,640 -0.54(-0.50%)
Sep 22, 2016 108.31 109.08 107.28 108.76 772,034 +1.21(+1.13%)
Sep 21, 2016 106.78 107.79 106.18 107.55 1,066,151 +0.51(+0.47%)
Sep 20, 2016 108.37 108.55 107.03 107.04 741,847 -1.06(-0.98%)
Sep 19, 2016 107.93 108.75 107.89 108.10 959,595 +0.00(+0.00%)
Sep 16, 2016 108.14 108.28 107.22 108.10 1,875,386 -0.51(-0.47%)
Sep 15, 2016 107.99 108.78 107.61 108.61 871,344 +0.58(+0.53%)
Sep 14, 2016 107.96 108.50 107.32 108.03 1,219,554 +0.40(+0.37%)
Sep 13, 2016 108.56 108.71 107.45 107.63 1,692,085 -1.10(-1.01%)
Sep 12, 2016 107.83 108.91 107.40 108.73 1,264,965 +1.50(+1.40%)
Sep 09, 2016 109.49 109.53 107.21 107.23 1,535,790 -2.88(-2.61%)
Sep 08, 2016 109.97 110.66 109.45 110.11 681,937 -0.44(-0.40%)
Sep 07, 2016 111.53 111.72 110.34 110.55 934,574 -1.33(-1.18%)
Sep 06, 2016 111.62 112.08 111.06 111.88 890,188 +0.28(+0.25%)
Sep 02, 2016 111.18 111.60 111.60 111.60 699,995 +0.64(+0.58%)
Sep 01, 2016 111.41 111.80 110.48 110.96 1,445,312 -0.89(-0.80%)
Aug 31, 2016 110.27 111.88 110.05 111.85 2,474,109 +1.60(+1.45%)
Aug 30, 2016 111.62 111.44 109.83 110.25 907,137 -1.36(-1.22%)
Aug 29, 2016 109.97 111.96 109.90 111.62 1,230,706 +1.98(+1.81%)
Aug 26, 2016 111.14 111.58 109.23 109.64 1,766,646 -1.59(-1.43%)
Aug 25, 2016 112.08 112.76 110.98 111.22 1,678,659 -1.02(-0.91%)
Aug 24, 2016 113.30 113.45 110.71 112.24 2,349,524 -1.06(-0.94%)
Aug 23, 2016 118.17 118.17 112.45 113.30 6,823,037 -9.94(-8.07%)
Aug 22, 2016 122.14 123.24 121.61 123.24 2,291,249 +1.28(+1.05%)
Aug 19, 2016 121.58 122.16 120.60 121.97 1,690,218 +0.19(+0.16%)
Aug 18, 2016 120.70 122.09 120.16 121.78 1,044,202 +0.86(+0.71%)
Aug 17, 2016 119.91 120.97 119.58 120.92 1,218,105 +1.53(+1.28%)
Aug 16, 2016 119.65 119.92 118.98 119.39 1,088,857 -0.57(-0.47%)
Aug 15, 2016 120.17 120.66 119.41 119.95 1,166,783 -0.61(-0.50%)
Aug 12, 2016 120.70 120.98 120.33 120.56 1,066,483 -0.02(-0.02%)
Aug 11, 2016 121.84 121.84 119.99 120.59 1,238,909 -0.89(-0.73%)
Aug 10, 2016 120.62 121.67 120.62 121.48 686,603 +0.67(+0.56%)
Aug 09, 2016 120.96 121.43 120.51 120.81 1,174,121 -0.46(-0.38%)
Aug 08, 2016 121.89 121.96 120.65 121.26 1,113,007 -0.60(-0.49%)
Aug 05, 2016 122.97 123.49 121.21 121.86 1,225,859 -0.76(-0.62%)
Aug 04, 2016 120.41 122.72 120.41 122.62 1,449,899 +2.69(+2.25%)
Aug 03, 2016 121.44 121.48 119.31 119.93 1,169,547 -1.42(-1.17%)
Aug 02, 2016 120.66 121.36 119.84 121.35 1,091,263 +0.23(+0.19%)
Aug 01, 2016 121.02 121.38 120.14 121.11 828,763 +0.09(+0.08%)
Jul 29, 2016 119.57 121.28 119.57 121.02 1,270,825 +1.42(+1.19%)
Jul 28, 2016 118.83 119.91 118.45 119.60 1,340,261 +0.48(+0.40%)
Jul 27, 2016 119.80 120.26 117.95 119.12 1,150,401 -0.77(-0.64%)
Jul 26, 2016 121.63 121.65 119.76 119.89 1,157,559 -1.57(-1.29%)
Jul 25, 2016 120.22 121.46 120.22 121.46 1,249,244 +1.37(+1.14%)
Jul 22, 2016 119.85 120.38 119.72 120.08 749,723 +0.18(+0.15%)
Jul 21, 2016 119.79 119.94 119.23 119.90 628,413 +0.27(+0.23%)
Jul 20, 2016 120.12 120.12 119.36 119.63 715,409 -0.34(-0.29%)
Jul 19, 2016 119.52 120.11 118.98 119.97 587,259 +0.07(+0.06%)
Jul 18, 2016 120.05 120.30 119.04 119.90 951,374 -0.02(-0.01%)
Jul 15, 2016 119.31 120.48 118.83 119.92 1,506,317 +0.99(+0.83%)
Jul 14, 2016 119.79 120.34 118.44 118.93 1,838,500 -0.93(-0.77%)
Jul 13, 2016 119.52 119.95 119.28 119.86 858,582 +0.64(+0.54%)
Jul 12, 2016 120.24 120.35 119.03 119.21 1,315,238 -1.09(-0.91%)
Jul 11, 2016 120.82 120.89 120.06 120.30 1,580,409 -0.65(-0.54%)
Jul 08, 2016 120.53 121.27 120.27 120.96 1,125,650 +0.68(+0.57%)
Jul 07, 2016 120.79 121.45 119.84 120.27 940,849 +0.13(+0.10%)
Jul 06, 2016 119.44 120.39 119.39 120.15 1,794,415 +0.72(+0.60%)
Jul 05, 2016 119.04 120.53 119.04 119.42 1,234,445 +0.38(+0.32%)
Jul 01, 2016 119.90 119.04 119.04 119.04 1,212,583 -0.60(-0.51%)
Jun 30, 2016 116.80 119.79 116.76 119.64 2,072,239 +2.59(+2.21%)
Jun 29, 2016 115.99 117.17 115.62 117.05 1,424,325 +1.67(+1.45%)
Jun 28, 2016 115.66 115.73 114.23 115.38 1,265,224 +0.18(+0.16%)
Jun 27, 2016 113.81 115.33 113.46 115.20 1,481,542 +1.11(+0.98%)
Jun 24, 2016 113.05 115.01 112.87 114.09 1,878,759 -0.97(-0.84%)
Jun 23, 2016 115.24 115.72 114.25 115.05 1,516,964 -0.42(-0.36%)
Jun 22, 2016 115.38 115.55 114.56 115.47 1,474,236 +0.86(+0.75%)
Jun 21, 2016 114.20 115.09 113.49 114.61 1,534,491 +0.66(+0.58%)
Jun 20, 2016 113.81 114.78 113.81 113.95 1,267,450 +0.34(+0.30%)
Jun 17, 2016 114.23 114.29 112.82 113.61 1,285,625 -0.53(-0.47%)
Jun 16, 2016 112.65 114.48 112.30 114.14 1,330,913 +1.48(+1.31%)
Jun 15, 2016 113.47 113.94 112.40 112.67 1,537,845 -0.44(-0.39%)
Jun 14, 2016 113.62 114.22 112.27 113.11 1,924,585 -0.11(-0.10%)
Jun 13, 2016 113.04 114.30 112.45 113.22 1,723,241 -0.02(-0.01%)
Jun 10, 2016 111.75 114.38 111.75 113.23 3,497,187 +0.79(+0.71%)
Jun 09, 2016 109.12 112.90 109.12 112.44 4,689,658 +8.26(+7.93%)
Jun 08, 2016 104.04 104.61 103.35 104.18 1,850,067 +0.14(+0.14%)
Jun 07, 2016 103.52 104.57 103.39 104.04 859,855 +0.47(+0.45%)
Jun 06, 2016 103.40 103.87 102.97 103.57 723,198 +0.16(+0.16%)
Jun 03, 2016 102.45 103.57 102.20 103.40 571,627 +1.04(+1.01%)
Jun 02, 2016 101.39 102.37 101.26 102.37 840,435 +0.53(+0.52%)
Jun 01, 2016 101.28 102.03 100.84 101.83 577,139 +0.45(+0.44%)
May 31, 2016 101.44 102.05 100.72 101.39 981,809 -0.05(-0.05%)
May 27, 2016 101.50 101.44 101.44 101.44 434,894 -0.20(-0.19%)
May 26, 2016 100.98 101.87 100.88 101.64 670,524 +0.53(+0.53%)
May 25, 2016 101.35 101.85 100.48 101.10 720,005 +0.67(+0.67%)
May 24, 2016 99.89 100.73 98.99 100.43 641,372 +0.78(+0.78%)
May 23, 2016 99.63 99.97 99.09 99.65 471,472 +0.27(+0.27%)
May 20, 2016 100.28 100.44 99.16 99.38 659,554 -0.38(-0.38%)
May 19, 2016 99.13 99.81 98.65 99.76 719,865 +0.28(+0.28%)
May 18, 2016 99.98 100.47 98.79 99.48 978,185 -0.80(-0.80%)
May 17, 2016 102.32 102.53 99.91 100.28 1,059,894 -2.43(-2.36%)
May 16, 2016 102.19 103.01 102.19 102.70 476,231 +0.20(+0.20%)
May 13, 2016 102.80 103.43 102.13 102.50 576,007 -0.74(-0.71%)
May 12, 2016 102.81 103.46 102.10 103.24 969,437 +0.83(+0.81%)
May 11, 2016 102.58 102.98 102.04 102.41 1,078,468 -0.11(-0.11%)
May 10, 2016 101.45 102.56 101.33 102.52 1,015,237 +1.44(+1.43%)
May 09, 2016 101.02 101.64 100.55 101.08 587,228 +0.12(+0.12%)
May 06, 2016 100.26 101.16 99.45 100.96 955,470 +0.69(+0.69%)
May 05, 2016 100.31 101.11 99.99 100.27 684,821 +0.18(+0.18%)
May 04, 2016 98.95 100.30 98.45 100.09 960,188 +1.04(+1.05%)
May 03, 2016 99.47 99.94 98.74 99.05 724,816 -0.67(-0.67%)
May 02, 2016 99.38 100.17 99.19 99.72 1,179,503 +0.55(+0.55%)
Apr 29, 2016 99.43 100.16 98.24 99.17 876,687 -0.62(-0.63%)
Apr 28, 2016 99.45 100.31 99.26 99.80 539,334 -0.12(-0.13%)
Apr 27, 2016 99.64 100.32 99.06 99.92 599,499 +0.49(+0.49%)
Apr 26, 2016 99.83 100.67 99.33 99.43 970,195 -0.09(-0.09%)
Apr 25, 2016 98.09 99.91 97.74 99.52 880,647 +1.00(+1.01%)
Apr 22, 2016 97.41 98.59 97.10 98.52 1,195,904 +1.23(+1.26%)
Apr 21, 2016 100.13 100.13 97.06 97.30 1,813,543 -3.09(-3.08%)
Apr 20, 2016 100.91 101.33 100.37 100.39 625,222 -0.77(-0.76%)
Apr 19, 2016 101.31 101.91 100.92 101.16 1,135,479 +0.12(+0.12%)
Apr 18, 2016 100.36 101.18 99.98 101.05 919,526 +0.77(+0.76%)
Apr 15, 2016 99.62 100.36 99.17 100.28 919,493 +0.78(+0.79%)
Apr 14, 2016 100.11 100.40 99.38 99.50 1,587,793 -0.64(-0.64%)
Apr 13, 2016 100.09 100.20 98.89 100.14 1,177,191 +0.20(+0.20%)
Apr 12, 2016 99.74 100.18 99.51 99.95 470,751 +0.15(+0.15%)
Apr 11, 2016 100.20 100.68 99.77 99.80 839,631 -0.09(-0.09%)
Apr 08, 2016 99.90 100.19 99.59 99.89 651,736 +0.14(+0.14%)
Apr 07, 2016 98.97 100.06 99.61 99.75 1,188,055 +0.14(+0.14%)
Apr 06, 2016 98.37 99.63 98.20 99.61 1,570,066 +1.20(+1.21%)
Apr 05, 2016 99.52 99.69 97.74 98.42 2,557,508 -1.22(-1.22%)
Apr 04, 2016 101.58 102.16 99.17 99.63 2,523,593 -3.87(-3.74%)
Apr 01, 2016 100.84 103.59 100.84 103.50 1,215,613 +2.09(+2.06%)
Mar 31, 2016 101.58 101.81 101.26 101.41 1,345,332 -0.27(-0.26%)
Mar 30, 2016 101.90 101.95 100.52 101.67 993,979 +0.16(+0.15%)
Mar 29, 2016 101.34 101.97 101.15 101.52 784,596 +0.30(+0.29%)
Mar 28, 2016 100.57 102.01 100.57 101.22 718,167 +0.69(+0.69%)
Mar 24, 2016 100.34 100.52 100.52 100.52 721,628 -0.05(-0.05%)
Mar 23, 2016 99.74 100.85 99.06 100.57 825,209 +0.84(+0.84%)
Mar 22, 2016 99.95 100.42 99.31 99.74 846,603 -0.50(-0.50%)
Mar 21, 2016 100.12 101.07 100.06 100.23 744,398 -0.40(-0.40%)
Mar 18, 2016 101.51 101.51 100.31 100.63 1,820,283 -0.83(-0.82%)
Mar 17, 2016 100.77 101.91 100.65 101.46 1,081,913 +0.60(+0.60%)
Mar 16, 2016 100.02 101.15 99.59 100.86 747,377 +0.53(+0.53%)
Mar 15, 2016 100.34 101.33 100.13 100.33 1,118,945 -0.62(-0.62%)
Mar 14, 2016 100.86 100.86 100.34 100.95 679,840 -0.20(-0.20%)
Mar 11, 2016 100.68 101.47 100.37 101.16 995,136 +0.80(+0.80%)
Mar 10, 2016 99.65 100.57 99.38 100.35 1,082,819 +1.11(+1.12%)
Mar 09, 2016 99.11 99.72 98.42 99.24 1,340,145 +0.67(+0.68%)
Mar 08, 2016 98.59 99.35 98.14 98.57 1,946,583 -0.46(-0.47%)
Mar 07, 2016 99.37 99.64 98.66 99.03 1,133,796 -0.58(-0.58%)
Mar 04, 2016 99.81 100.14 99.06 99.61 1,026,317 -0.60(-0.60%)
Mar 03, 2016 99.58 100.37 98.88 100.21 650,187 +0.39(+0.39%)
Mar 02, 2016 99.76 100.14 97.99 99.82 980,901 -0.33(-0.33%)
Mar 01, 2016 100.30 101.12 99.93 100.15 952,499 +0.52(+0.52%)
Feb 29, 2016 99.49 100.40 99.07 99.63 1,284,425 -0.08(-0.08%)
Feb 26, 2016 101.39 101.53 99.14 99.71 976,077 -1.48(-1.47%)
Feb 25, 2016 100.36 101.40 100.16 101.20 1,100,470 +1.41(+1.42%)
Feb 24, 2016 96.52 99.93 96.52 99.78 1,865,540 +3.05(+3.16%)
Feb 23, 2016 96.45 98.03 95.12 96.73 3,444,281 -2.35(-2.37%)
Feb 22, 2016 100.49 100.75 98.81 99.08 1,631,407 -0.70(-0.70%)
Feb 19, 2016 98.85 99.84 98.02 99.77 1,257,564 +0.17(+0.17%)
Feb 18, 2016 99.58 100.23 98.23 99.60 1,960,555 +0.08(+0.08%)
Feb 17, 2016 100.27 101.31 98.47 99.52 1,935,247 -0.21(-0.21%)
Feb 16, 2016 100.39 100.52 98.20 99.74 1,070,601 +0.61(+0.61%)
Feb 12, 2016 99.59 99.13 99.13 99.13 1,023,928 +0.60(+0.61%)
Feb 11, 2016 98.60 99.38 97.67 98.52 1,302,377 -1.30(-1.31%)
Feb 10, 2016 99.46 100.70 98.97 99.83 881,958 +0.89(+0.90%)
Feb 09, 2016 97.42 99.54 97.07 98.94 1,231,432 +1.29(+1.32%)
Feb 08, 2016 96.95 97.95 95.70 97.65 1,363,275 +0.17(+0.18%)
Feb 05, 2016 98.01 98.46 97.14 97.48 757,862 -0.36(-0.37%)
Feb 04, 2016 99.92 100.49 97.19 97.84 1,339,971 -2.67(-2.66%)
Feb 03, 2016 100.02 101.00 99.06 100.51 1,282,363 +0.81(+0.81%)
Feb 02, 2016 99.33 100.57 98.92 99.70 1,011,347 -0.62(-0.62%)
Feb 01, 2016 99.36 100.76 99.04 100.32 1,060,731 +0.63(+0.63%)
Jan 29, 2016 98.71 99.78 98.15 99.69 1,318,056 +1.58(+1.61%)
Jan 28, 2016 97.19 99.15 97.04 98.11 1,343,974 +1.44(+1.49%)
Jan 27, 2016 95.61 97.42 95.61 96.68 1,510,797 +1.17(+1.23%)
Jan 26, 2016 94.80 95.92 94.74 95.50 618,328 +0.84(+0.89%)
Jan 25, 2016 95.12 96.04 94.53 94.67 944,260 -0.81(-0.85%)
Jan 22, 2016 93.52 95.54 93.19 95.47 1,521,959 +2.82(+3.04%)
Jan 21, 2016 92.75 93.13 91.61 92.65 1,279,772 -0.09(-0.10%)
Jan 20, 2016 92.05 93.37 91.18 92.75 1,480,128 -0.27(-0.29%)
Jan 19, 2016 92.85 93.50 92.09 93.02 1,219,143 +1.14(+1.24%)
Jan 15, 2016 92.44 91.88 91.88 91.88 1,426,048 -1.58(-1.70%)
Jan 14, 2016 92.62 93.93 92.30 93.46 901,104 +0.89(+0.96%)
Jan 13, 2016 94.78 94.92 92.50 92.58 1,191,985 -1.95(-2.06%)
Jan 12, 2016 94.47 94.91 93.42 94.53 1,137,288 +0.72(+0.77%)
Jan 11, 2016 93.69 94.20 92.92 93.80 1,058,166 +0.54(+0.58%)
Jan 08, 2016 93.73 94.02 93.17 93.26 1,694,726 -0.21(-0.22%)
Jan 07, 2016 94.18 94.52 93.17 93.47 1,313,772 -1.62(-1.71%)
Jan 06, 2016 94.59 95.85 94.49 95.09 1,352,602 -0.70(-0.73%)
Jan 05, 2016 94.91 96.09 94.68 95.79 1,599,426 +0.71(+0.75%)
Jan 04, 2016 94.47 95.22 94.20 95.08 1,522,723 -0.75(-0.78%)
Dec 31, 2015 96.11 95.82 95.82 95.82 531,984 -0.47(-0.49%)
Dec 30, 2015 97.08 97.08 96.27 96.30 520,654 -0.66(-0.68%)
Dec 29, 2015 97.03 97.37 96.74 96.96 561,657 +0.44(+0.46%)
Dec 28, 2015 96.87 96.90 96.03 96.51 723,367 -0.43(-0.44%)
Dec 24, 2015 96.69 96.94 96.94 96.94 265,284 -0.06(-0.06%)
Dec 23, 2015 96.25 97.11 95.78 97.00 843,556 +1.47(+1.54%)
Dec 22, 2015 95.00 95.77 94.32 95.54 1,450,459 -0.02(-0.02%)
Dec 21, 2015 94.90 95.71 94.81 95.56 1,035,466 +1.13(+1.19%)
Dec 18, 2015 95.42 95.49 94.18 94.43 1,904,964 -1.62(-1.69%)
Dec 17, 2015 96.39 97.07 95.26 96.06 1,300,859 -0.33(-0.35%)
Dec 16, 2015 95.57 96.55 94.34 96.39 1,947,993 +1.58(+1.66%)
Dec 15, 2015 93.72 94.98 93.66 94.81 989,188 +1.45(+1.56%)
Dec 14, 2015 93.73 94.20 92.43 93.36 1,642,094 -0.32(-0.34%)
Dec 11, 2015 93.82 94.84 93.43 93.68 741,614 -1.11(-1.17%)
Dec 10, 2015 95.30 95.95 94.57 94.79 819,180 -0.45(-0.47%)
Dec 09, 2015 95.59 96.64 94.55 95.24 716,898 -0.69(-0.72%)
Dec 08, 2015 95.59 96.54 95.26 95.93 1,248,746 -0.15(-0.15%)
Dec 07, 2015 95.59 96.34 95.54 96.08 948,002 +0.41(+0.43%)
Dec 04, 2015 93.76 95.78 93.76 95.67 861,158 +2.21(+2.36%)
Dec 03, 2015 94.04 94.16 92.44 93.46 1,157,188 -0.25(-0.27%)
Dec 02, 2015 93.85 94.73 93.57 93.71 1,221,073 -0.15(-0.16%)
Dec 01, 2015 94.61 95.16 93.73 93.86 1,531,156 -0.30(-0.31%)
Nov 30, 2015 96.07 96.27 94.12 94.15 1,184,990 -1.61(-1.68%)
Nov 27, 2015 95.63 96.31 95.27 95.76 378,352 +0.25(+0.26%)
Nov 25, 2015 95.47 95.51 95.51 95.51 1,366,066 +0.62(+0.66%)
Nov 24, 2015 93.71 95.02 92.84 94.89 3,567,322 -0.31(-0.33%)
Nov 23, 2015 95.54 96.93 95.19 95.20 1,915,619 +0.12(+0.12%)
Nov 20, 2015 94.90 95.68 94.49 95.09 1,540,231 +0.86(+0.92%)
Nov 19, 2015 91.73 96.32 90.45 94.22 4,703,850 +6.14(+6.97%)
Nov 18, 2015 87.12 88.87 87.11 88.09 1,835,898 +0.99(+1.13%)
Nov 17, 2015 88.02 88.89 86.73 87.10 985,073 -0.95(-1.08%)
Nov 16, 2015 86.58 88.05 86.58 88.05 673,974 +1.24(+1.42%)
Nov 13, 2015 87.81 87.95 86.24 86.81 1,381,624 -1.24(-1.40%)
Nov 12, 2015 89.15 89.71 87.98 88.05 775,611 -1.48(-1.66%)
Nov 11, 2015 89.28 89.93 89.07 89.53 505,149 +0.40(+0.45%)
Nov 10, 2015 88.77 89.83 88.11 89.13 988,910 +0.37(+0.42%)
Nov 09, 2015 88.68 88.85 87.75 88.75 1,053,350 -0.07(-0.08%)
Nov 06, 2015 91.15 91.15 87.94 88.82 1,563,740 -2.29(-2.52%)
Nov 05, 2015 90.98 91.16 90.16 91.12 664,174 +0.27(+0.30%)
Nov 04, 2015 90.68 90.96 90.28 90.85 666,727 +0.32(+0.35%)
Nov 03, 2015 90.18 90.85 89.22 90.53 1,217,621 -0.16(-0.18%)
Nov 02, 2015 90.60 90.99 89.57 90.69 903,492 +0.02(+0.03%)
Oct 30, 2015 89.91 91.28 89.60 90.67 1,143,154 +0.54(+0.60%)
Oct 29, 2015 89.72 90.34 89.08 90.13 729,904 +0.26(+0.29%)
Oct 28, 2015 90.51 90.89 89.40 89.87 1,224,111 -0.58(-0.64%)
Oct 27, 2015 89.77 90.80 89.45 90.44 1,036,620 -0.17(-0.19%)
Oct 26, 2015 91.22 91.45 90.38 90.61 726,285 -0.73(-0.80%)
Oct 23, 2015 91.60 92.06 90.79 91.35 571,487 +0.00(+0.00%)
Oct 22, 2015 89.97 91.55 89.97 91.35 1,231,207 +2.05(+2.29%)
Oct 21, 2015 89.01 90.29 88.78 89.30 1,464,482 +0.55(+0.62%)
Oct 20, 2015 90.72 91.09 87.16 88.75 3,746,317 -2.98(-3.25%)
Oct 19, 2015 92.01 92.74 91.59 91.73 919,938 -0.25(-0.28%)
Oct 16, 2015 92.68 92.81 91.53 91.99 1,159,413 -0.40(-0.43%)
Oct 15, 2015 92.72 93.02 91.63 92.39 1,357,282 +0.25(+0.27%)
Oct 14, 2015 91.64 92.66 91.55 92.14 1,368,405 +0.38(+0.41%)
Oct 13, 2015 91.16 92.35 91.15 91.77 1,465,352 +0.30(+0.33%)
Oct 12, 2015 91.26 91.97 91.11 91.46 668,830 +0.25(+0.28%)
Oct 09, 2015 90.27 91.64 90.10 91.21 1,123,899 +0.87(+0.97%)
Oct 08, 2015 89.43 90.68 88.95 90.34 945,292 +0.75(+0.84%)
Oct 07, 2015 88.92 89.79 88.86 89.59 927,999 +0.90(+1.02%)
Oct 06, 2015 90.35 90.38 88.56 88.68 955,828 -1.48(-1.64%)
Oct 05, 2015 90.08 90.37 89.53 90.16 1,906,412 +0.83(+0.93%)
Oct 02, 2015 83.46 89.46 82.54 89.32 4,309,051 +1.58(+1.80%)
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.