96.70 Down -0.13 -0.13%
Find prices for:
SMUCKER COMPANY (THE J.M.) Download file
DATE HIGH LOW OPEN CLOSE VOLUME
04/11/2014 96 94.12 95 94.33 771,367
04/04/2014 98.36 97.37 98.06 97.55 615,959
03/28/2014 96.83 96.22 96.6 96.48 344,413
03/21/2014 97.76 95.87 97.61 96.02 1,213,522
03/14/2014 96.86 96.08 96.26 96.18 1,052,783
03/07/2014 98.09 96.85 98.09 97.54 613,729
02/28/2014 100.89 99.44 99.56 100.01 1,185,414
02/21/2014 98.61 97.67 98.29 97.94 1,618,138
02/14/2014 92.24 87.1 91.2 91.81 4,272,235
02/07/2014 94.3 93.02 93.77 93.37 875,356
01/31/2014 97.76 96.3 96.62 96.39 932,629
01/24/2014 98.78 97.19 97.86 97.97 1,076,731
01/17/2014 98.6 97.07 98.59 97.2 668,072
01/10/2014 98.72 97.7 98 98.42 908,134
01/03/2014 102.32 101.37 102.05 101.51 620,874
12/27/2013 103.97 102.94 102.94 103.18 323,448
12/20/2013 103 101.65 102.31 102.12 766,452
12/13/2013 101.79 100.18 101.51 100.41 879,609
12/06/2013 104.42 102.82 103.13 104.32 856,476
11/29/2013 106.03 104.19 105.77 104.24 316,243
11/22/2013 104.14 102.91 102.91 103.95 680,708
11/15/2013 109.73 107.84 109.03 109.35 482,966
11/08/2013 108.61 106.38 107.46 108.61 520,549
11/01/2013 111.59 110.41 111.09 111.01 310,122
10/25/2013 110.43 109.1 109.45 110.36 315,380
10/18/2013 108.87 107.62 108.87 107.88 338,045
10/11/2013 106.69 105.82 106.05 106.6 366,785
10/04/2013 106.39 104.48 104.68 105.93 397,194
09/27/2013 105.17 104.37 105.05 104.79 462,529
09/20/2013 107.7 106.83 107.27 107.14 913,015
09/13/2013 108.04 107.19 107.63 107.87 449,613
09/06/2013 107.17 105.08 107.01 105.99 314,480
08/30/2013 106.23 105.09 106.1 106.14 332,315
08/23/2013 108.73 107.22 107.41 108.46 521,898
08/16/2013 110.9 110.08 110.19 110.32 410,233
08/09/2013 113.9 112.82 112.98 113.3 365,489
08/02/2013 114.11 112.48 113.62 113.97 417,387
07/26/2013 111.6 109.89 110.36 111.54 487,782
07/19/2013 108.28 106.68 107.43 108.16 330,365
07/12/2013 106.19 105.12 105.73 106.01 482,701
07/05/2013 103.14 101.44 102.92 103.12 393,437
06/28/2013 104.06 102.45 102.5 103.15 945,124
06/21/2013 101.12 99.85 100.47 100.71 722,538
06/14/2013 103.29 101.46 101.46 103.01 635,177
06/07/2013 102.11 98.97 98.98 101.39 1,106,883
05/31/2013 102.79 100.95 102.45 100.96 853,732
05/24/2013 103.4 101.49 102.11 103.22 408,127
05/17/2013 103.66 101.97 103.19 102.58 850,885
05/10/2013 103.78 102.15 102.39 103.63 439,025
05/03/2013 103.84 102.98 103.74 103.56 490,993
04/26/2013 102.71 101.65 102.13 101.92 229,043
04/19/2013 103.91 101.52 101.65 103.1 461,213
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 8:35 PM ET