|
Closing price on 6/27/2008
|
|
| Open |
11.90 |
| High |
11.90 |
| Low |
11.10 |
| Volume |
7,600 |
| Split-adjusted Price |
11.90 |
|
|
SJM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2008
|
+0.30 / +2.59%
|
11.90
|
11.90
|
11.10
|
11.90
|
11.50
|
11.90
|
7,600
|
|
|
6/26/2008
|
+0.40 / +3.57%
|
11.60
|
11.60
|
10.90
|
11.60
|
11.50
|
11.60
|
9,200
|
|
|
6/25/2008
|
+0.40 / +3.70%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
2,100
|
|
|
6/24/2008
|
+0.40 / +3.85%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
500
|
|
|
6/23/2008
|
+0.40 / +4.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
1,500
|
|
|
6/20/2008
|
-0.20 / -1.96%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
1,000
|
|
|
6/19/2008
|
+0.10 / +0.99%
|
10.50
|
10.50
|
9.70
|
10.20
|
9.80
|
10.20
|
6,000
|
|
|
6/18/2008
|
+0.20 / +2.02%
|
10.10
|
10.10
|
9.70
|
10.10
|
10.10
|
10.10
|
26,200
|
|
|
6/17/2008
|
+0.20 / +2.06%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
600
|
|
|
6/16/2008
|
+0.20 / +2.11%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
200
|
|
|
6/13/2008
|
+0.20 / +2.15%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
100
|
|
|
6/12/2008
|
-0.60 / -6.06%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3,500
|
|
|
6/11/2008
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
1,500
|
|
|
6/10/2008
|
+0.20 / +2.06%
|
9.60
|
9.90
|
9.50
|
9.90
|
9.70
|
9.90
|
9,500
|
|
|
6/9/2008
|
-0.20 / -2.02%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.70
|
9.70
|
4,900
|
|
|
6/6/2008
|
-0.20 / -1.96%
|
9.90
|
10.10
|
9.90
|
10.00
|
9.98
|
10.00
|
12,600
|
|
|
6/5/2008
|
-0.30 / -2.86%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2,000
|
|
|
6/4/2008
|
-0.30 / -2.78%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4,500
|
|
|
6/3/2008
|
-0.30 / -2.70%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4,300
|
|
|
6/2/2008
|
-0.30 / -2.63%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
1,300
|
|
|
5/30/2008
|
-0.30 / -2.61%
|
11.80
|
11.80
|
11.20
|
11.20
|
11.50
|
11.20
|
6,200
|
|
|
5/29/2008
|
-0.20 / -1.71%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.50
|
11.50
|
3,200
|
|
|
5/28/2008
|
-0.30 / -2.50%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
1,500
|
|
|
5/27/2008
|
-0.30 / -2.44%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
600
|
|
|
5/26/2008
|
-0.30 / -2.38%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
300
|
|
|
5/23/2008
|
-0.30 / -2.33%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
700
|
|
|
5/22/2008
|
-0.30 / -2.27%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
500
|
|
|
5/21/2008
|
-0.40 / -2.94%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
400
|
|
|
5/20/2008
|
-0.40 / -2.86%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
300
|
|
|
5/19/2008
|
-0.40 / -2.78%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
2,600
|
|
|