|
Closing price on 5/4/2009
|
|
| Open |
16.30 |
| High |
16.30 |
| Low |
16.30 |
| Volume |
13,700 |
| Split-adjusted Price |
16.30 |
|
|
SJM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/13/2009
|
+1.30 / +6.67%
|
20.80
|
20.80
|
18.20
|
20.80
|
19.40
|
20.80
|
233,600
|
|
|
4/10/2009
|
+1.10 / +5.98%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
11,600
|
|
|
4/9/2009
|
+1.30 / +7.60%
|
18.90
|
18.90
|
18.00
|
18.40
|
18.30
|
18.40
|
64,600
|
|
|
4/8/2009
|
-0.50 / -2.84%
|
18.50
|
18.50
|
17.00
|
17.10
|
18.10
|
17.10
|
50,600
|
|
|
4/7/2009
|
+1.10 / +6.67%
|
17.50
|
17.60
|
16.00
|
17.60
|
17.30
|
17.60
|
63,600
|
|
|
4/3/2009
|
+1.00 / +6.49%
|
17.20
|
17.20
|
15.70
|
16.40
|
16.10
|
16.40
|
68,200
|
|
|
4/2/2009
|
-0.80 / -4.94%
|
17.30
|
17.30
|
15.40
|
15.40
|
16.10
|
15.40
|
43,400
|
|
|
4/1/2009
|
+0.10 / +0.62%
|
16.70
|
16.90
|
16.00
|
16.20
|
16.30
|
16.20
|
28,600
|
|
|
3/31/2009
|
+0.60 / +3.87%
|
15.70
|
16.10
|
15.10
|
16.10
|
15.90
|
16.10
|
43,200
|
|
|
3/30/2009
|
-1.10 / -6.63%
|
17.10
|
17.10
|
15.50
|
15.50
|
15.70
|
15.50
|
16,700
|
|
|
3/27/2009
|
0.00 / 0.00%
|
15.90
|
16.80
|
15.80
|
16.00
|
15.90
|
16.00
|
42,500
|
|
|
3/26/2009
|
0.00 / 0.00%
|
15.00
|
17.10
|
14.90
|
16.00
|
15.90
|
16.00
|
65,000
|
|
|
3/25/2009
|
-0.60 / -3.61%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
30,300
|
|
|
3/24/2009
|
+0.10 / +0.61%
|
17.70
|
17.70
|
16.60
|
16.60
|
17.10
|
16.60
|
27,200
|
|
|
3/23/2009
|
-0.90 / -5.17%
|
18.40
|
18.40
|
16.30
|
16.50
|
17.80
|
16.50
|
35,900
|
|
|
3/20/2009
|
+0.70 / +4.22%
|
17.80
|
17.80
|
17.00
|
17.30
|
17.48
|
17.30
|
77,600
|
|
|
3/19/2009
|
+0.70 / +4.40%
|
17.00
|
17.00
|
16.50
|
16.60
|
16.80
|
16.60
|
53,400
|
|
|