|
Closing price on 3/6/2009
|
|
| Open |
13.40 |
| High |
13.60 |
| Low |
12.80 |
| Volume |
32,000 |
| Split-adjusted Price |
13.50 |
|
|
SJM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2009
|
+0.10 / +0.75%
|
13.40
|
13.60
|
12.80
|
13.50
|
13.40
|
13.50
|
32,000
|
|
|
3/5/2009
|
0.00 / 0.00%
|
13.80
|
13.80
|
12.90
|
13.40
|
13.40
|
13.40
|
23,400
|
|
|
3/4/2009
|
+1.10 / +8.94%
|
12.90
|
13.40
|
12.40
|
13.40
|
12.90
|
13.40
|
34,500
|
|
|
3/3/2009
|
-0.70 / -5.38%
|
12.30
|
13.00
|
12.30
|
12.30
|
12.60
|
12.30
|
30,200
|
|
|
3/2/2009
|
-0.90 / -6.47%
|
13.40
|
13.40
|
13.00
|
13.00
|
13.20
|
13.00
|
23,400
|
|
|
2/27/2009
|
+0.20 / +1.47%
|
14.00
|
14.00
|
13.50
|
13.80
|
13.83
|
13.80
|
17,400
|
|
|
2/26/2009
|
+0.50 / +3.82%
|
13.80
|
13.80
|
12.70
|
13.60
|
13.20
|
13.60
|
26,500
|
|
|
2/25/2009
|
+0.30 / +2.34%
|
13.10
|
13.10
|
12.30
|
13.10
|
13.00
|
13.10
|
30,900
|
|
|
2/24/2009
|
+0.30 / +2.40%
|
11.90
|
12.80
|
11.80
|
12.80
|
12.30
|
12.80
|
104,500
|
|
|
2/23/2009
|
+0.80 / +6.84%
|
12.50
|
12.50
|
12.30
|
12.50
|
12.50
|
12.50
|
35,100
|
|
|
2/20/2009
|
+0.40 / +3.54%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
24,100
|
|
|
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
|
|
|