|
Closing price on 2/19/2009
|
|
| Open |
10.50 |
| High |
11.30 |
| Low |
10.50 |
| Volume |
3,800 |
| Split-adjusted Price |
11.30 |
|
|
SJM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2009
|
+0.80 / +7.62%
|
10.50
|
11.30
|
10.50
|
11.30
|
11.00
|
11.30
|
3,800
|
|
|
2/18/2009
|
-0.10 / -0.94%
|
10.70
|
10.80
|
10.40
|
10.50
|
10.60
|
10.50
|
12,900
|
|
|
2/17/2009
|
0.00 / 0.00%
|
10.20
|
10.70
|
10.20
|
10.60
|
10.50
|
10.60
|
10,100
|
|
|
2/16/2009
|
+0.20 / +1.92%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.60
|
10.60
|
5,400
|
|
|
2/13/2009
|
+0.10 / +0.96%
|
10.30
|
10.80
|
10.00
|
10.50
|
10.50
|
10.50
|
4,400
|
|
|
2/12/2009
|
-0.10 / -0.95%
|
10.40
|
10.80
|
10.30
|
10.40
|
10.50
|
10.40
|
4,100
|
|
|
2/11/2009
|
+0.10 / +0.96%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.40
|
10.50
|
5,700
|
|
|
2/10/2009
|
-0.40 / -3.70%
|
10.80
|
10.80
|
10.20
|
10.40
|
10.60
|
10.40
|
16,600
|
|
|
2/9/2009
|
+0.40 / +3.85%
|
10.60
|
10.80
|
10.00
|
10.80
|
10.50
|
10.80
|
4,600
|
|
|
2/6/2009
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.30
|
10.40
|
10.40
|
10.40
|
1,900
|
|
|
2/5/2009
|
+0.10 / +0.97%
|
10.30
|
10.60
|
10.10
|
10.40
|
10.40
|
10.40
|
5,200
|
|
|
2/4/2009
|
+0.40 / +4.04%
|
9.60
|
10.80
|
9.60
|
10.30
|
10.40
|
10.30
|
27,000
|
|
|
2/3/2009
|
-0.60 / -5.71%
|
10.70
|
10.70
|
9.70
|
9.90
|
10.30
|
9.90
|
6,100
|
|
|
2/2/2009
|
+0.20 / +1.94%
|
9.80
|
10.60
|
9.80
|
10.50
|
10.30
|
10.50
|
4,700
|
|
|
1/23/2009
|
-0.20 / -1.92%
|
9.90
|
10.70
|
9.90
|
10.20
|
10.20
|
10.20
|
9,100
|
|
|
1/22/2009
|
0.00 / 0.00%
|
10.20
|
10.50
|
10.10
|
10.40
|
10.20
|
10.40
|
2,700
|
|
|
1/21/2009
|
+0.10 / +0.97%
|
9.80
|
10.40
|
9.80
|
10.40
|
10.20
|
10.40
|
2,200
|
|
|
1/20/2009
|
0.00 / 0.00%
|
10.50
|
10.80
|
9.90
|
10.30
|
10.40
|
10.30
|
6,300
|
|
|
1/19/2009
|
+0.30 / +3.00%
|
10.50
|
10.50
|
10.10
|
10.30
|
10.20
|
10.30
|
9,600
|
|
|
1/16/2009
|
+0.30 / +3.06%
|
10.00
|
10.10
|
9.40
|
10.10
|
9.90
|
10.10
|
6,200
|
|
|
1/15/2009
|
-0.70 / -6.67%
|
9.80
|
10.20
|
9.80
|
9.80
|
9.90
|
9.80
|
2,200
|
|
|
1/14/2009
|
-0.30 / -2.78%
|
10.10
|
10.70
|
10.10
|
10.50
|
10.50
|
10.50
|
10,000
|
|
|
1/13/2009
|
-0.10 / -0.92%
|
11.60
|
11.60
|
10.70
|
10.80
|
10.80
|
10.80
|
3,100
|
|
|
1/12/2009
|
+0.70 / +6.86%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.90
|
10.90
|
14,800
|
|
|
1/9/2009
|
-0.10 / -0.98%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.20
|
10.10
|
1,800
|
|
|
1/8/2009
|
+0.70 / +7.37%
|
10.10
|
10.30
|
10.10
|
10.20
|
10.20
|
10.20
|
11,600
|
|
|
1/7/2009
|
+0.20 / +2.15%
|
9.80
|
9.90
|
9.50
|
9.50
|
9.70
|
9.50
|
6,600
|
|
|
1/6/2009
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
800
|
|
|
1/5/2009
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.30
|
9.30
|
3,200
|
|
|
1/2/2009
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
200
|
|
|