|
Closing price on 11/18/2010
|
|
| Open |
12.00 |
| High |
12.10 |
| Low |
11.50 |
| Volume |
71,800 |
| Split-adjusted Price |
12.10 |
|
|
SJM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2010
|
+0.60 / +5.22%
|
12.00
|
12.10
|
11.50
|
12.10
|
12.00
|
12.10
|
71,800
|
|
|
11/17/2010
|
+0.50 / +4.55%
|
11.70
|
11.70
|
11.10
|
11.50
|
11.40
|
11.50
|
26,800
|
|
|
11/16/2010
|
-0.30 / -2.65%
|
11.00
|
11.10
|
10.90
|
11.00
|
11.00
|
11.00
|
27,800
|
|
|
11/15/2010
|
-0.70 / -5.83%
|
12.00
|
12.00
|
11.30
|
11.30
|
11.50
|
11.30
|
25,100
|
|
|
11/12/2010
|
-0.30 / -2.38%
|
12.10
|
12.30
|
11.90
|
12.30
|
12.15
|
12.30
|
111,400
|
|
|
11/11/2010
|
-0.60 / -4.55%
|
12.80
|
12.80
|
12.60
|
12.60
|
12.70
|
12.60
|
15,700
|
|
|
11/10/2010
|
+0.20 / +1.54%
|
13.80
|
13.80
|
13.00
|
13.20
|
13.10
|
13.20
|
9,500
|
|
|
11/9/2010
|
-0.40 / -2.99%
|
13.30
|
13.30
|
12.90
|
13.00
|
13.10
|
13.00
|
12,300
|
|
|
11/8/2010
|
-0.40 / -2.90%
|
13.80
|
13.80
|
13.30
|
13.40
|
13.50
|
13.40
|
21,800
|
|
|
11/5/2010
|
+0.90 / +6.92%
|
13.50
|
13.90
|
13.50
|
13.90
|
13.70
|
13.90
|
36,700
|
|
|
11/4/2010
|
+0.20 / +1.56%
|
13.70
|
13.70
|
12.80
|
13.00
|
13.00
|
13.00
|
21,000
|
|
|
11/3/2010
|
-0.80 / -5.88%
|
13.40
|
13.40
|
12.80
|
12.80
|
13.00
|
12.80
|
27,400
|
|
|
11/2/2010
|
-0.60 / -4.23%
|
14.00
|
14.00
|
13.60
|
13.60
|
13.70
|
13.60
|
12,300
|
|
|
11/1/2010
|
+0.10 / +0.71%
|
14.80
|
14.80
|
14.20
|
14.20
|
14.50
|
14.20
|
3,600
|
|
|
10/29/2010
|
+0.10 / +0.71%
|
13.80
|
14.20
|
13.80
|
14.10
|
14.10
|
14.10
|
7,000
|
|
|
10/28/2010
|
-0.40 / -2.78%
|
14.10
|
14.30
|
14.00
|
14.00
|
14.10
|
14.00
|
45,700
|
|
|
10/27/2010
|
-0.50 / -3.36%
|
15.80
|
15.90
|
14.40
|
14.40
|
14.90
|
14.40
|
9,600
|
|
|
10/26/2010
|
+0.70 / +4.93%
|
14.70
|
14.90
|
14.70
|
14.90
|
14.90
|
14.90
|
26,100
|
|
|
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
|
|
|