|
Closing price on 10/25/2010
|
|
| Open |
14.00 |
| High |
14.20 |
| Low |
13.80 |
| Volume |
17,800 |
| Split-adjusted Price |
14.20 |
|
|
SJM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2010
|
+0.50 / +3.65%
|
14.00
|
14.20
|
13.80
|
14.20
|
14.00
|
14.20
|
17,800
|
|
|
10/22/2010
|
-0.20 / -1.41%
|
13.40
|
14.00
|
13.40
|
14.00
|
13.70
|
14.00
|
46,300
|
|
|
10/21/2010
|
-0.50 / -3.40%
|
13.70
|
15.00
|
13.70
|
14.20
|
14.20
|
14.20
|
9,000
|
|
|
10/20/2010
|
-0.90 / -5.77%
|
15.00
|
15.00
|
14.60
|
14.70
|
14.70
|
14.70
|
56,100
|
|
|
10/19/2010
|
-0.40 / -2.50%
|
16.30
|
16.30
|
15.30
|
15.60
|
15.60
|
15.60
|
16,100
|
|
|
10/18/2010
|
-0.60 / -3.61%
|
16.60
|
16.70
|
16.00
|
16.00
|
16.30
|
16.00
|
13,000
|
|
|
10/15/2010
|
-0.40 / -2.35%
|
16.20
|
16.70
|
16.20
|
16.60
|
16.43
|
16.60
|
16,900
|
|
|
10/14/2010
|
0.00 / 0.00%
|
17.50
|
17.50
|
16.80
|
17.00
|
17.00
|
17.00
|
4,700
|
|
|
10/13/2010
|
+0.20 / +1.19%
|
17.00
|
17.10
|
16.90
|
17.00
|
17.00
|
17.00
|
34,000
|
|
|
10/12/2010
|
-0.50 / -2.89%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.80
|
16.80
|
10,700
|
|
|
10/11/2010
|
+0.40 / +2.37%
|
18.00
|
18.00
|
16.50
|
17.30
|
17.40
|
17.30
|
9,000
|
|
|
10/8/2010
|
-0.20 / -1.17%
|
17.30
|
17.30
|
16.60
|
16.90
|
17.30
|
16.90
|
13,500
|
|
|
10/7/2010
|
-0.90 / -5.00%
|
18.00
|
18.00
|
17.00
|
17.10
|
17.30
|
17.10
|
21,100
|
|
|
10/6/2010
|
+0.50 / +2.86%
|
17.90
|
18.00
|
17.00
|
18.00
|
17.60
|
18.00
|
60,400
|
|
|
10/5/2010
|
+0.30 / +1.74%
|
17.00
|
17.70
|
16.10
|
17.50
|
16.90
|
17.50
|
35,700
|
|
|
10/4/2010
|
-1.10 / -6.01%
|
17.80
|
18.20
|
17.10
|
17.20
|
17.30
|
17.20
|
36,700
|
|
|
10/1/2010
|
-0.60 / -3.23%
|
19.40
|
19.40
|
18.00
|
18.00
|
18.70
|
18.00
|
8,300
|
|
|
9/30/2010
|
-0.10 / -0.53%
|
18.60
|
18.90
|
18.60
|
18.60
|
18.70
|
18.60
|
5,300
|
|
|
9/29/2010
|
-0.70 / -3.61%
|
19.10
|
19.10
|
18.70
|
18.70
|
18.90
|
18.70
|
59,900
|
|
|
9/28/2010
|
+0.10 / +0.52%
|
19.80
|
20.20
|
19.30
|
19.40
|
19.60
|
19.40
|
25,100
|
|
|
9/27/2010
|
+0.20 / +1.05%
|
19.10
|
19.50
|
19.00
|
19.30
|
19.10
|
19.30
|
14,400
|
|
|
9/24/2010
|
+0.30 / +1.57%
|
19.50
|
19.50
|
19.00
|
19.40
|
19.10
|
19.40
|
22,700
|
|
|
9/23/2010
|
-0.30 / -1.55%
|
19.00
|
19.40
|
18.60
|
19.10
|
19.10
|
19.10
|
40,400
|
|
|
9/22/2010
|
+0.20 / +1.04%
|
19.80
|
19.80
|
19.10
|
19.40
|
19.50
|
19.40
|
24,300
|
|
|
9/21/2010
|
-0.80 / -4.00%
|
19.20
|
20.00
|
19.20
|
19.20
|
19.50
|
19.20
|
27,600
|
|
|
9/20/2010
|
0.00 / 0.00%
|
21.20
|
21.20
|
20.00
|
20.00
|
20.30
|
20.00
|
86,900
|
|
|
9/17/2010
|
+1.00 / +5.24%
|
19.60
|
20.10
|
19.60
|
20.10
|
19.85
|
20.10
|
104,600
|
|
|
9/16/2010
|
+0.30 / +1.60%
|
18.80
|
19.10
|
18.00
|
19.10
|
18.80
|
19.10
|
19,400
|
|
|
9/15/2010
|
-1.00 / -5.05%
|
19.00
|
19.80
|
18.50
|
18.80
|
18.90
|
18.80
|
25,800
|
|
|
9/14/2010
|
+0.50 / +2.59%
|
20.30
|
20.40
|
18.50
|
19.80
|
19.70
|
19.80
|
19,600
|
|
|