|
Closing price on 7/29/2009
|
|
| Open |
15.20 |
| High |
15.20 |
| Low |
15.20 |
| Volume |
1,000 |
| Split-adjusted Price |
15.20 |
|
|
SJM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2009
|
-0.20 / -1.30%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
1,000
|
|
|
7/28/2009
|
-0.60 / -3.75%
|
16.00
|
16.30
|
15.40
|
15.40
|
16.10
|
15.40
|
4,600
|
|
|
7/27/2009
|
+0.40 / +2.56%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.40
|
16.00
|
6,200
|
|
|
7/24/2009
|
+0.80 / +5.41%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.55
|
15.60
|
18,100
|
|
|
7/23/2009
|
+0.30 / +2.07%
|
14.40
|
14.80
|
14.40
|
14.80
|
14.60
|
14.80
|
1,900
|
|
|
7/22/2009
|
+0.20 / +1.40%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
100
|
|
|
7/21/2009
|
+0.10 / +0.70%
|
14.50
|
14.60
|
13.30
|
14.30
|
13.70
|
14.30
|
5,800
|
|
|
7/20/2009
|
-1.00 / -6.58%
|
14.20
|
14.30
|
14.20
|
14.20
|
14.20
|
14.20
|
6,100
|
|
|
7/17/2009
|
+0.20 / +1.33%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
100
|
|
|
7/16/2009
|
-0.50 / -3.23%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
800
|
|
|
7/15/2009
|
+0.50 / +3.33%
|
14.10
|
15.50
|
14.00
|
15.50
|
14.80
|
15.50
|
600
|
|
|
7/14/2009
|
-0.40 / -2.60%
|
14.70
|
15.00
|
14.50
|
15.00
|
14.70
|
15.00
|
12,600
|
|
|
7/13/2009
|
-1.10 / -6.67%
|
16.10
|
16.10
|
15.40
|
15.40
|
15.50
|
15.40
|
3,500
|
|
|
7/10/2009
|
+0.40 / +2.48%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
100
|
|
|
7/9/2009
|
+1.00 / +6.62%
|
16.00
|
16.40
|
16.00
|
16.10
|
16.10
|
16.10
|
13,400
|
|
|
7/8/2009
|
-0.50 / -3.21%
|
16.50
|
16.50
|
15.00
|
15.10
|
15.50
|
15.10
|
3,300
|
|
|
7/7/2009
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
0
|
|
|
7/6/2009
|
+1.00 / +6.80%
|
15.50
|
15.70
|
15.50
|
15.70
|
15.60
|
15.70
|
5,000
|
|
|
7/3/2009
|
-0.30 / -1.96%
|
14.50
|
15.00
|
14.50
|
15.00
|
14.75
|
15.00
|
10,000
|
|
|
7/2/2009
|
+0.60 / +4.08%
|
15.50
|
15.50
|
15.00
|
15.30
|
15.30
|
15.30
|
4,300
|
|
|
7/1/2009
|
-1.50 / -9.26%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.80
|
14.70
|
4,800
|
|
|
6/30/2009
|
+0.70 / +4.52%
|
15.90
|
16.20
|
15.20
|
16.20
|
15.70
|
16.20
|
2,100
|
|
|
6/29/2009
|
+0.20 / +1.31%
|
15.50
|
16.00
|
15.50
|
15.50
|
15.80
|
15.50
|
3,400
|
|
|
6/26/2009
|
-1.00 / -6.06%
|
15.20
|
16.00
|
15.20
|
15.50
|
15.48
|
15.50
|
800
|
|
|
6/25/2009
|
-0.10 / -0.60%
|
17.00
|
17.00
|
15.80
|
16.50
|
16.20
|
16.50
|
3,000
|
|
|
6/24/2009
|
+1.20 / +7.79%
|
16.20
|
16.60
|
16.20
|
16.60
|
16.60
|
16.60
|
5,900
|
|
|
6/23/2009
|
-1.10 / -6.67%
|
15.50
|
16.00
|
15.40
|
15.40
|
15.60
|
15.40
|
13,700
|
|
|
6/22/2009
|
-1.20 / -6.78%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7,300
|
|
|
6/19/2009
|
-0.10 / -0.56%
|
19.20
|
19.20
|
16.90
|
17.90
|
18.00
|
17.90
|
11,400
|
|
|
6/18/2009
|
+1.00 / +5.88%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
8,300
|
|
|