|
Closing price on 12/8/2010
|
|
| Open |
15.10 |
| High |
15.10 |
| Low |
14.10 |
| Volume |
40,500 |
| Split-adjusted Price |
14.10 |
|
|
SJM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2010
|
-0.80 / -5.37%
|
15.10
|
15.10
|
14.10
|
14.10
|
14.20
|
14.10
|
40,500
|
|
|
12/7/2010
|
-0.60 / -3.87%
|
16.40
|
16.40
|
14.90
|
14.90
|
15.10
|
14.90
|
45,000
|
|
|
12/6/2010
|
+0.30 / +1.97%
|
16.00
|
16.20
|
15.10
|
15.50
|
16.00
|
15.50
|
105,300
|
|
|
12/3/2010
|
+0.70 / +4.76%
|
14.00
|
15.40
|
14.00
|
15.40
|
14.40
|
15.40
|
98,600
|
|
|
12/2/2010
|
+0.80 / +5.76%
|
13.90
|
14.90
|
13.50
|
14.70
|
14.40
|
14.70
|
37,800
|
|
|
12/1/2010
|
-0.70 / -4.79%
|
13.90
|
15.00
|
13.90
|
13.90
|
14.40
|
13.90
|
55,400
|
|
|
11/30/2010
|
+0.30 / +2.10%
|
14.70
|
14.70
|
14.50
|
14.60
|
14.70
|
14.60
|
65,200
|
|
|
11/29/2010
|
+0.90 / +6.72%
|
12.70
|
14.30
|
12.70
|
14.30
|
13.80
|
14.30
|
51,500
|
|
|
11/26/2010
|
+0.50 / +3.85%
|
13.00
|
13.80
|
12.90
|
13.50
|
12.90
|
13.50
|
52,100
|
|
|
11/25/2010
|
+0.80 / +6.56%
|
12.10
|
13.00
|
12.10
|
13.00
|
12.90
|
13.00
|
103,700
|
|
|
11/24/2010
|
0.00 / 0.00%
|
12.00
|
12.30
|
12.00
|
12.20
|
12.20
|
12.20
|
27,700
|
|
|
11/23/2010
|
+0.40 / +3.39%
|
11.90
|
12.20
|
11.90
|
12.20
|
12.10
|
12.20
|
21,000
|
|
|
11/22/2010
|
-0.10 / -0.84%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.50
|
11.80
|
13,200
|
|
|
11/19/2010
|
-0.10 / -0.83%
|
11.90
|
12.00
|
11.60
|
12.00
|
12.00
|
12.00
|
41,200
|
|
|
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
|
|
|