|
Closing price on 8/11/2008
|
|
| Open |
15.30 |
| High |
15.30 |
| Low |
15.30 |
| Volume |
2,100 |
| Split-adjusted Price |
15.30 |
|
|
SJM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2008
|
+0.50 / +3.38%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
2,100
|
|
|
8/8/2008
|
+0.90 / +6.47%
|
14.80
|
14.80
|
14.00
|
14.80
|
14.30
|
14.80
|
2,800
|
|
|
8/7/2008
|
-0.50 / -3.47%
|
14.80
|
14.80
|
13.90
|
13.90
|
14.30
|
13.90
|
14,200
|
|
|
8/6/2008
|
-0.50 / -3.36%
|
14.40
|
15.00
|
14.40
|
14.40
|
14.40
|
14.40
|
31,700
|
|
|
8/5/2008
|
-0.60 / -3.87%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
500
|
|
|
8/4/2008
|
-0.60 / -3.73%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
1,300
|
|
|
8/1/2008
|
+0.10 / +0.63%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
0
|
|
|
7/31/2008
|
-0.60 / -3.61%
|
16.60
|
16.60
|
16.00
|
16.00
|
16.10
|
16.00
|
6,400
|
|
|
7/30/2008
|
+0.30 / +1.84%
|
16.90
|
16.90
|
15.70
|
16.60
|
16.60
|
16.60
|
6,500
|
|
|
7/29/2008
|
-0.40 / -2.40%
|
16.30
|
16.30
|
15.70
|
16.30
|
16.30
|
16.30
|
15,100
|
|
|
7/28/2008
|
+0.60 / +3.73%
|
15.50
|
16.70
|
15.50
|
16.70
|
15.70
|
16.70
|
24,000
|
|
|
7/25/2008
|
-0.60 / -3.59%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
11,700
|
|
|
7/24/2008
|
-0.60 / -3.47%
|
16.70
|
17.70
|
16.70
|
16.70
|
16.70
|
16.70
|
15,400
|
|
|
7/23/2008
|
-0.70 / -3.89%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
700
|
|
|
7/22/2008
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
0
|
|
|
7/21/2008
|
-0.70 / -3.74%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
1,100
|
|
|
7/18/2008
|
+0.70 / +3.85%
|
18.90
|
18.90
|
17.50
|
18.90
|
18.20
|
18.90
|
41,800
|
|
|
7/17/2008
|
+0.50 / +2.82%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
400
|
|
|
7/16/2008
|
+0.60 / +3.51%
|
17.70
|
17.70
|
16.50
|
17.70
|
17.50
|
17.70
|
40,500
|
|
|
7/15/2008
|
+0.60 / +3.64%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
2,500
|
|
|
7/14/2008
|
+0.60 / +3.77%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3,900
|
|
|
7/11/2008
|
+0.60 / +3.92%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
1,700
|
|
|
7/10/2008
|
+0.50 / +3.38%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
100
|
|
|
7/9/2008
|
+0.10 / +0.68%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
700
|
|
|
7/8/2008
|
+0.70 / +5.00%
|
14.50
|
14.70
|
13.70
|
14.70
|
14.30
|
14.70
|
26,100
|
|
|
7/7/2008
|
0.00 / 0.00%
|
14.50
|
14.50
|
13.50
|
14.00
|
14.20
|
14.00
|
29,200
|
|
|
7/4/2008
|
+0.50 / +3.70%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
300
|
|
|
7/3/2008
|
+0.50 / +3.85%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
100
|
|
|
7/2/2008
|
+0.50 / +4.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
21,700
|
|
|
7/1/2008
|
+0.40 / +3.31%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
100
|
|
|