|
Closing price on 9/24/2009
|
|
| Open |
26.00 |
| High |
26.00 |
| Low |
25.30 |
| Volume |
20,900 |
| Split-adjusted Price |
25.30 |
|
|
SJM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2009
|
-1.30 / -4.89%
|
26.00
|
26.00
|
25.30
|
25.30
|
25.60
|
25.30
|
20,900
|
|
|
9/23/2009
|
+0.20 / +0.76%
|
26.80
|
27.90
|
26.50
|
26.60
|
27.00
|
26.60
|
58,200
|
|
|
9/22/2009
|
+0.90 / +3.53%
|
26.70
|
26.70
|
24.90
|
26.40
|
26.20
|
26.40
|
60,700
|
|
|
9/21/2009
|
+1.60 / +6.69%
|
24.90
|
25.50
|
24.10
|
25.50
|
25.10
|
25.50
|
107,600
|
|
|
9/18/2009
|
+1.70 / +7.46%
|
23.00
|
24.50
|
22.90
|
24.50
|
23.00
|
24.50
|
57,800
|
|
|
9/17/2009
|
-0.90 / -3.80%
|
23.50
|
24.10
|
22.50
|
22.80
|
23.00
|
22.80
|
29,700
|
|
|
9/16/2009
|
-1.40 / -5.58%
|
25.10
|
25.10
|
23.50
|
23.70
|
24.10
|
23.70
|
47,600
|
|
|
9/15/2009
|
-0.20 / -0.79%
|
26.00
|
26.80
|
24.50
|
25.10
|
25.10
|
25.10
|
41,000
|
|
|
9/14/2009
|
+1.30 / +5.42%
|
25.00
|
25.30
|
25.00
|
25.30
|
25.30
|
25.30
|
49,900
|
|
|
9/11/2009
|
+1.00 / +4.33%
|
23.30
|
24.10
|
23.30
|
24.10
|
23.70
|
24.10
|
101,900
|
|
|
9/10/2009
|
-0.40 / -1.70%
|
24.00
|
24.00
|
21.50
|
23.10
|
22.60
|
23.10
|
82,200
|
|
|
9/9/2009
|
+1.50 / +6.82%
|
23.50
|
23.50
|
22.00
|
23.50
|
23.10
|
23.50
|
92,300
|
|
|
9/8/2009
|
+1.30 / +6.28%
|
22.00
|
22.00
|
21.50
|
22.00
|
22.00
|
22.00
|
29,500
|
|
|
9/7/2009
|
+1.30 / +6.70%
|
19.50
|
20.70
|
19.50
|
20.70
|
20.60
|
20.70
|
23,600
|
|
|
9/4/2009
|
+0.50 / +2.67%
|
19.60
|
19.60
|
19.00
|
19.20
|
19.35
|
19.20
|
92,400
|
|
|
9/3/2009
|
+1.20 / +6.86%
|
18.50
|
18.70
|
17.50
|
18.70
|
18.40
|
18.70
|
68,800
|
|
|
9/1/2009
|
+0.90 / +5.26%
|
17.10
|
18.10
|
17.00
|
18.00
|
17.00
|
18.00
|
65,200
|
|
|
8/31/2009
|
+1.10 / +6.88%
|
16.90
|
17.10
|
16.10
|
17.10
|
17.00
|
17.10
|
28,100
|
|
|
8/28/2009
|
+0.40 / +2.53%
|
16.00
|
16.30
|
16.00
|
16.20
|
16.13
|
16.20
|
15,500
|
|
|
8/27/2009
|
+0.30 / +1.94%
|
15.00
|
15.80
|
15.00
|
15.80
|
15.50
|
15.80
|
13,100
|
|
|
8/26/2009
|
+0.30 / +1.97%
|
15.20
|
15.50
|
15.20
|
15.50
|
15.30
|
15.50
|
1,200
|
|
|
8/25/2009
|
-0.30 / -1.94%
|
15.90
|
15.90
|
15.20
|
15.20
|
15.20
|
15.20
|
3,000
|
|
|
8/24/2009
|
+0.20 / +1.31%
|
15.70
|
15.70
|
15.00
|
15.50
|
15.30
|
15.50
|
5,800
|
|
|
8/21/2009
|
-0.50 / -3.21%
|
16.20
|
16.20
|
15.10
|
15.10
|
15.60
|
15.10
|
1,200
|
|
|
8/20/2009
|
-0.60 / -3.70%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
0
|
|
|
8/19/2009
|
+1.00 / +6.58%
|
15.50
|
16.20
|
15.50
|
16.20
|
15.60
|
16.20
|
5,500
|
|
|
8/18/2009
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.20
|
15.20
|
15.20
|
15.20
|
8,500
|
|
|
8/17/2009
|
-0.50 / -3.18%
|
15.70
|
16.00
|
15.20
|
15.20
|
15.60
|
15.20
|
10,200
|
|
|
8/14/2009
|
+0.10 / +0.64%
|
16.00
|
16.00
|
15.50
|
15.70
|
15.70
|
15.70
|
600
|
|
|
8/13/2009
|
-0.80 / -4.88%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.70
|
15.60
|
2,100
|
|
|