|
Closing price on 10/13/2008
|
|
| Open |
11.50 |
| High |
12.00 |
| Low |
11.30 |
| Volume |
6,000 |
| Split-adjusted Price |
11.30 |
|
|
SJM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/13/2008
|
-0.80 / -6.61%
|
11.50
|
12.00
|
11.30
|
11.30
|
11.50
|
11.30
|
6,000
|
|
|
10/10/2008
|
-0.80 / -6.20%
|
12.20
|
12.20
|
12.10
|
12.10
|
12.15
|
12.10
|
12,200
|
|
|
10/9/2008
|
-0.90 / -6.52%
|
13.00
|
14.00
|
12.90
|
12.90
|
13.00
|
12.90
|
16,300
|
|
|
10/8/2008
|
-1.00 / -6.76%
|
13.80
|
14.40
|
13.80
|
13.80
|
13.80
|
13.80
|
16,500
|
|
|
10/7/2008
|
+0.50 / +3.50%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
0
|
|
|
10/6/2008
|
-0.90 / -5.92%
|
15.50
|
15.50
|
14.20
|
14.30
|
14.80
|
14.30
|
7,200
|
|
|
10/3/2008
|
+0.40 / +2.63%
|
15.00
|
15.60
|
14.90
|
15.60
|
15.28
|
15.60
|
7,400
|
|
|
10/2/2008
|
+0.50 / +3.40%
|
14.70
|
15.20
|
13.70
|
15.20
|
14.70
|
15.20
|
24,800
|
|
|
10/1/2008
|
-1.10 / -6.96%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
13,300
|
|
|
9/30/2008
|
-1.00 / -5.95%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
100
|
|
|
9/29/2008
|
-0.40 / -2.33%
|
17.20
|
17.20
|
16.00
|
16.80
|
16.90
|
16.80
|
6,900
|
|
|
9/26/2008
|
-0.10 / -0.57%
|
18.70
|
18.70
|
16.30
|
17.40
|
17.50
|
17.40
|
36,500
|
|
|
9/25/2008
|
+0.60 / +3.55%
|
17.00
|
17.80
|
17.00
|
17.50
|
17.50
|
17.50
|
7,000
|
|
|
9/24/2008
|
-1.10 / -6.11%
|
17.40
|
17.40
|
16.90
|
16.90
|
17.00
|
16.90
|
4,000
|
|
|
9/23/2008
|
-0.50 / -2.70%
|
19.00
|
19.00
|
17.30
|
18.00
|
18.10
|
18.00
|
26,300
|
|
|
9/22/2008
|
+1.20 / +6.94%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
1,100
|
|
|
9/19/2008
|
+1.10 / +6.43%
|
16.00
|
18.20
|
16.00
|
18.20
|
17.10
|
18.20
|
40,600
|
|
|
9/18/2008
|
-1.20 / -6.56%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
100
|
|
|
9/17/2008
|
-1.30 / -6.63%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
100
|
|
|
9/16/2008
|
-1.30 / -6.22%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
8,000
|
|
|
9/15/2008
|
-1.50 / -6.70%
|
20.90
|
22.40
|
20.90
|
20.90
|
21.00
|
20.90
|
39,100
|
|
|
9/12/2008
|
-1.60 / -6.67%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
2,800
|
|
|
9/11/2008
|
-0.80 / -3.23%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
100
|
|
|
9/10/2008
|
-1.10 / -4.25%
|
26.70
|
26.70
|
24.80
|
24.80
|
25.80
|
24.80
|
6,800
|
|
|
9/9/2008
|
+0.70 / +2.78%
|
25.00
|
26.70
|
25.00
|
25.90
|
26.60
|
25.90
|
58,400
|
|
|
9/8/2008
|
+1.40 / +5.88%
|
25.40
|
25.40
|
22.20
|
25.20
|
25.00
|
25.20
|
81,400
|
|
|
9/5/2008
|
+1.50 / +6.73%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
7,400
|
|
|
9/4/2008
|
+1.40 / +6.70%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
15,900
|
|
|
9/3/2008
|
+1.30 / +6.63%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
6,000
|
|
|
8/29/2008
|
+2.00 / +10.26%
|
18.80
|
21.50
|
18.70
|
21.50
|
20.10
|
21.50
|
31,800
|
|
|