|
Closing price on 11/12/2008
|
|
| Open |
11.20 |
| High |
11.30 |
| Low |
11.10 |
| Volume |
7,800 |
| Split-adjusted Price |
11.20 |
|
|
SJM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/12/2008
|
-0.30 / -2.61%
|
11.20
|
11.30
|
11.10
|
11.20
|
11.20
|
11.20
|
7,800
|
|
|
11/11/2008
|
-0.50 / -4.17%
|
11.60
|
11.80
|
11.50
|
11.50
|
11.60
|
11.50
|
10,600
|
|
|
11/10/2008
|
-0.50 / -4.00%
|
12.50
|
12.50
|
11.90
|
12.00
|
12.10
|
12.00
|
8,800
|
|
|
11/7/2008
|
-0.50 / -3.88%
|
12.70
|
12.70
|
12.40
|
12.40
|
12.55
|
12.40
|
7,000
|
|
|
11/6/2008
|
-0.50 / -3.73%
|
13.00
|
13.50
|
12.70
|
12.90
|
13.30
|
12.90
|
19,400
|
|
|
11/5/2008
|
+0.40 / +3.08%
|
13.40
|
13.40
|
13.10
|
13.40
|
13.40
|
13.40
|
15,300
|
|
|
11/4/2008
|
+0.80 / +6.56%
|
12.00
|
13.00
|
12.00
|
13.00
|
12.60
|
13.00
|
19,900
|
|
|
11/3/2008
|
+0.10 / +0.83%
|
12.90
|
12.90
|
11.70
|
12.20
|
12.20
|
12.20
|
15,700
|
|
|
10/31/2008
|
+0.60 / +5.22%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
8,100
|
|
|
10/30/2008
|
+0.70 / +6.48%
|
11.50
|
11.50
|
11.00
|
11.50
|
11.40
|
11.50
|
9,900
|
|
|
10/29/2008
|
+0.70 / +6.93%
|
10.80
|
10.80
|
10.50
|
10.80
|
10.80
|
10.80
|
21,900
|
|
|
10/28/2008
|
-0.60 / -5.61%
|
10.10
|
10.80
|
10.00
|
10.10
|
10.10
|
10.10
|
35,400
|
|
|
10/27/2008
|
-0.70 / -6.14%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.70
|
10.70
|
13,300
|
|
|
10/24/2008
|
-0.20 / -1.67%
|
11.80
|
12.00
|
11.00
|
11.80
|
11.80
|
11.80
|
6,900
|
|
|
10/23/2008
|
-0.40 / -3.23%
|
12.50
|
12.50
|
11.50
|
12.00
|
11.80
|
12.00
|
9,100
|
|
|
10/22/2008
|
0.00 / 0.00%
|
11.80
|
12.40
|
11.80
|
12.40
|
12.20
|
12.40
|
33,800
|
|
|
10/21/2008
|
+0.40 / +3.33%
|
12.00
|
12.50
|
11.00
|
12.40
|
11.60
|
12.40
|
20,700
|
|
|
10/20/2008
|
-0.40 / -3.23%
|
12.00
|
12.00
|
11.70
|
12.00
|
11.70
|
12.00
|
1,900
|
|
|
10/17/2008
|
+0.50 / +4.13%
|
12.20
|
12.60
|
12.20
|
12.60
|
12.40
|
12.60
|
8,900
|
|
|
10/16/2008
|
-0.10 / -0.82%
|
12.10
|
12.70
|
12.10
|
12.10
|
12.10
|
12.10
|
11,400
|
|
|
10/15/2008
|
-0.10 / -0.81%
|
13.10
|
13.10
|
12.10
|
12.20
|
13.00
|
12.20
|
17,000
|
|
|
10/14/2008
|
+1.00 / +8.85%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
100
|
|
|
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
|
|
|