|
Closing price on 5/27/2009
|
|
| Open |
17.30 |
| High |
19.60 |
| Low |
17.30 |
| Volume |
30,400 |
| Split-adjusted Price |
17.60 |
|
|
SJM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2009
|
-0.70 / -3.83%
|
17.30
|
19.60
|
17.30
|
17.60
|
17.60
|
17.60
|
30,400
|
|
|
5/26/2009
|
-1.00 / -5.18%
|
19.40
|
19.40
|
18.20
|
18.30
|
18.50
|
18.30
|
6,700
|
|
|
5/25/2009
|
+1.20 / +6.63%
|
18.90
|
19.30
|
18.90
|
19.30
|
19.20
|
19.30
|
33,900
|
|
|
5/22/2009
|
+0.10 / +0.52%
|
18.50
|
19.40
|
17.70
|
19.40
|
19.00
|
19.40
|
33,400
|
|
|
5/21/2009
|
+1.50 / +8.43%
|
17.50
|
19.30
|
17.50
|
19.30
|
19.00
|
19.30
|
148,800
|
|
|
5/20/2009
|
+0.10 / +0.56%
|
18.90
|
18.90
|
17.60
|
17.80
|
18.10
|
17.80
|
27,700
|
|
|
5/19/2009
|
+1.00 / +5.99%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
19,500
|
|
|
5/18/2009
|
+1.00 / +6.37%
|
16.60
|
16.70
|
16.40
|
16.70
|
16.60
|
16.70
|
42,800
|
|
|
5/15/2009
|
+0.70 / +4.67%
|
15.60
|
15.70
|
15.60
|
15.70
|
15.65
|
15.70
|
6,400
|
|
|
5/14/2009
|
-0.10 / -0.66%
|
14.50
|
15.00
|
14.50
|
15.00
|
14.70
|
15.00
|
8,300
|
|
|
5/13/2009
|
-0.10 / -0.66%
|
15.00
|
15.80
|
15.00
|
15.10
|
15.20
|
15.10
|
9,700
|
|
|
5/12/2009
|
-0.60 / -3.80%
|
14.80
|
16.00
|
14.80
|
15.20
|
15.40
|
15.20
|
30,900
|
|
|
5/11/2009
|
-0.70 / -4.24%
|
16.00
|
16.00
|
15.70
|
15.80
|
15.80
|
15.80
|
23,500
|
|
|
5/8/2009
|
-0.60 / -3.51%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.60
|
16.50
|
35,000
|
|
|
5/7/2009
|
+0.60 / +3.64%
|
18.00
|
18.10
|
16.70
|
17.10
|
17.70
|
17.10
|
28,400
|
|
|
5/6/2009
|
-0.90 / -5.17%
|
18.60
|
18.60
|
16.20
|
16.50
|
17.10
|
16.50
|
54,200
|
|
|
5/5/2009
|
+1.10 / +6.75%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
10,000
|
|
|
5/4/2009
|
+1.00 / +6.54%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
13,700
|
|
|
4/29/2009
|
+0.80 / +5.44%
|
15.00
|
15.50
|
14.90
|
15.50
|
15.23
|
15.50
|
40,200
|
|
|
4/28/2009
|
+0.30 / +2.08%
|
14.50
|
14.70
|
14.40
|
14.70
|
14.50
|
14.70
|
12,800
|
|
|
4/27/2009
|
-0.60 / -4.00%
|
15.40
|
15.40
|
14.30
|
14.40
|
14.60
|
14.40
|
13,500
|
|
|
4/24/2009
|
-0.30 / -2.00%
|
15.90
|
16.00
|
14.70
|
14.70
|
15.10
|
14.70
|
22,700
|
|
|
4/23/2009
|
-0.60 / -3.85%
|
14.70
|
16.50
|
14.70
|
15.00
|
15.10
|
15.00
|
30,700
|
|
|
4/22/2009
|
-1.00 / -6.02%
|
15.50
|
17.40
|
15.50
|
15.60
|
15.70
|
15.60
|
107,200
|
|
|
4/21/2009
|
-1.20 / -6.74%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
7,400
|
|
|
4/20/2009
|
-1.30 / -6.81%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
11,500
|
|
|
4/17/2009
|
-0.90 / -4.50%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
2,300
|
|
|
4/16/2009
|
-1.20 / -5.66%
|
21.80
|
21.80
|
20.00
|
20.00
|
20.50
|
20.00
|
7,900
|
|
|
4/15/2009
|
+0.50 / +2.42%
|
21.90
|
21.90
|
20.40
|
21.20
|
21.50
|
21.20
|
53,600
|
|
|
4/14/2009
|
-0.10 / -0.48%
|
20.70
|
20.70
|
19.40
|
20.70
|
20.50
|
20.70
|
71,900
|
|
|