|
Closing price on 9/3/2009
|
|
| Open |
18.50 |
| High |
18.70 |
| Low |
17.50 |
| Volume |
68,800 |
| Split-adjusted Price |
18.70 |
|
|
SJM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/12/2009
|
+0.30 / +1.86%
|
16.40
|
16.40
|
15.30
|
16.40
|
15.80
|
16.40
|
5,100
|
|
|
8/11/2009
|
+1.10 / +7.33%
|
15.10
|
16.10
|
15.10
|
16.10
|
15.70
|
16.10
|
29,500
|
|
|
8/10/2009
|
-0.70 / -4.46%
|
15.90
|
15.90
|
14.80
|
15.00
|
15.10
|
15.00
|
10,600
|
|
|
8/7/2009
|
+0.70 / +4.67%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
100
|
|
|
8/6/2009
|
-0.20 / -1.32%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6,300
|
|
|
8/5/2009
|
+0.20 / +1.33%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.20
|
15.20
|
4,300
|
|
|
8/4/2009
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
2,300
|
|
|
8/3/2009
|
+0.30 / +2.04%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.30
|
15.00
|
1,600
|
|
|
7/31/2009
|
+0.20 / +1.38%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
400
|
|
|
7/30/2009
|
-0.70 / -4.61%
|
14.50
|
14.60
|
14.50
|
14.50
|
14.50
|
14.50
|
10,900
|
|
|
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
|
|
|