|
Closing price on 3/5/2010
|
|
| Open |
28.50 |
| High |
29.50 |
| Low |
27.60 |
| Volume |
58,200 |
| Split-adjusted Price |
29.40 |
|
|
SJM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2010
|
+1.10 / +3.89%
|
28.50
|
29.50
|
27.60
|
29.40
|
29.40
|
29.40
|
58,200
|
|
|
3/4/2010
|
+0.20 / +0.71%
|
28.90
|
29.50
|
28.20
|
28.30
|
29.40
|
28.30
|
51,400
|
|
|
3/3/2010
|
+1.30 / +4.85%
|
27.20
|
28.60
|
26.50
|
28.10
|
27.60
|
28.10
|
46,200
|
|
|
3/2/2010
|
+1.60 / +6.35%
|
26.80
|
26.80
|
26.40
|
26.80
|
26.80
|
26.80
|
148,600
|
|
|
3/1/2010
|
+1.60 / +6.78%
|
24.80
|
25.20
|
24.00
|
25.20
|
25.10
|
25.20
|
37,100
|
|
|
2/26/2010
|
+0.30 / +1.26%
|
23.40
|
24.30
|
23.00
|
24.20
|
24.00
|
24.20
|
10,700
|
|
|
2/25/2010
|
-0.30 / -1.24%
|
24.50
|
24.50
|
23.80
|
23.90
|
24.00
|
23.90
|
14,000
|
|
|
2/24/2010
|
+0.10 / +0.41%
|
22.70
|
24.20
|
22.70
|
24.20
|
23.90
|
24.20
|
11,700
|
|
|
2/23/2010
|
-1.60 / -6.23%
|
24.30
|
24.30
|
24.10
|
24.10
|
24.10
|
24.10
|
19,700
|
|
|
2/22/2010
|
+0.80 / +3.21%
|
26.00
|
26.60
|
25.00
|
25.70
|
25.90
|
25.70
|
14,400
|
|
|
2/12/2010
|
+1.30 / +5.42%
|
24.50
|
25.30
|
24.00
|
25.30
|
24.78
|
25.30
|
21,600
|
|
|
2/11/2010
|
+1.80 / +8.11%
|
23.00
|
24.00
|
23.00
|
24.00
|
23.70
|
24.00
|
16,600
|
|
|
2/10/2010
|
-0.50 / -2.20%
|
23.00
|
23.10
|
22.20
|
22.20
|
22.70
|
22.20
|
13,100
|
|
|
2/9/2010
|
-1.30 / -5.42%
|
23.50
|
23.50
|
22.60
|
22.70
|
22.80
|
22.70
|
17,000
|
|
|
2/8/2010
|
0.00 / 0.00%
|
25.00
|
25.60
|
22.50
|
24.00
|
24.30
|
24.00
|
18,100
|
|
|
2/5/2010
|
-1.50 / -5.98%
|
25.00
|
25.00
|
23.50
|
23.60
|
24.28
|
23.60
|
24,100
|
|
|
2/4/2010
|
+0.10 / +0.40%
|
25.00
|
25.40
|
25.00
|
25.10
|
25.20
|
25.10
|
24,600
|
|
|
2/3/2010
|
-0.60 / -2.34%
|
26.00
|
26.20
|
24.90
|
25.00
|
25.20
|
25.00
|
14,700
|
|
|
2/2/2010
|
+0.30 / +1.19%
|
27.00
|
27.00
|
25.30
|
25.60
|
26.50
|
25.60
|
109,500
|
|
|
2/1/2010
|
+1.60 / +6.75%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
13,100
|
|
|
1/29/2010
|
-10.00 / -29.67%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
31,900
|
|
|
1/28/2010
|
-2.30 / -6.39%
|
36.00
|
36.20
|
33.70
|
33.70
|
34.40
|
33.70
|
74,500
|
|
|
1/27/2010
|
+1.60 / +4.65%
|
36.80
|
36.80
|
34.40
|
36.00
|
36.20
|
36.00
|
59,700
|
|
|
1/26/2010
|
+1.90 / +5.85%
|
34.40
|
34.40
|
34.40
|
34.40
|
34.40
|
34.40
|
9,800
|
|
|
1/25/2010
|
+2.10 / +6.91%
|
32.00
|
32.50
|
30.50
|
32.50
|
32.20
|
32.50
|
29,700
|
|
|
1/22/2010
|
-0.20 / -0.63%
|
30.50
|
31.90
|
30.00
|
31.50
|
30.98
|
31.50
|
39,900
|
|
|
1/21/2010
|
-3.20 / -9.17%
|
32.50
|
34.00
|
31.70
|
31.70
|
32.20
|
31.70
|
20,700
|
|
|
1/20/2010
|
-0.30 / -0.85%
|
36.70
|
37.00
|
32.60
|
34.90
|
34.00
|
34.90
|
30,400
|
|
|
1/19/2010
|
+0.30 / +0.86%
|
32.50
|
36.50
|
32.50
|
35.20
|
35.00
|
35.20
|
19,200
|
|
|
1/18/2010
|
-2.60 / -6.93%
|
35.00
|
35.00
|
34.90
|
34.90
|
34.90
|
34.90
|
20,300
|
|
|