|
Closing price on 9/7/2010
|
|
| Open |
22.60 |
| High |
22.80 |
| Low |
20.70 |
| Volume |
104,700 |
| Split-adjusted Price |
21.10 |
|
|
SJM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2010
|
-0.30 / -1.40%
|
22.60
|
22.80
|
20.70
|
21.10
|
21.60
|
21.10
|
104,700
|
|
|
9/6/2010
|
+1.40 / +7.00%
|
21.30
|
21.40
|
21.30
|
21.40
|
21.40
|
21.40
|
39,800
|
|
|
9/1/2010
|
+1.00 / +5.21%
|
20.00
|
20.20
|
19.00
|
20.20
|
19.85
|
20.20
|
157,500
|
|
|
8/31/2010
|
+1.20 / +6.67%
|
18.00
|
19.20
|
17.90
|
19.20
|
18.90
|
19.20
|
134,500
|
|
|
8/30/2010
|
+1.10 / +6.51%
|
17.50
|
18.00
|
17.50
|
18.00
|
18.00
|
18.00
|
101,600
|
|
|
8/27/2010
|
-1.30 / -7.10%
|
16.80
|
17.80
|
16.60
|
17.00
|
17.80
|
17.00
|
92,200
|
|
|
8/26/2010
|
0.00 / 0.00%
|
19.30
|
19.30
|
17.10
|
18.30
|
17.80
|
18.30
|
32,000
|
|
|
8/25/2010
|
-1.30 / -6.63%
|
18.30
|
18.40
|
18.30
|
18.30
|
18.30
|
18.30
|
46,300
|
|
|
8/24/2010
|
-1.10 / -5.31%
|
20.50
|
20.50
|
19.60
|
19.60
|
19.60
|
19.60
|
115,400
|
|
|
8/23/2010
|
-0.50 / -2.36%
|
20.60
|
21.90
|
20.60
|
20.70
|
21.00
|
20.70
|
27,200
|
|
|
8/20/2010
|
-0.70 / -3.23%
|
22.40
|
22.40
|
20.60
|
21.00
|
21.70
|
21.00
|
47,800
|
|
|
8/19/2010
|
-0.30 / -1.36%
|
21.50
|
22.00
|
21.10
|
21.70
|
21.70
|
21.70
|
52,900
|
|
|
8/18/2010
|
-0.90 / -3.93%
|
22.40
|
22.90
|
21.50
|
22.00
|
21.80
|
22.00
|
40,100
|
|
|
8/17/2010
|
-0.60 / -2.55%
|
22.70
|
23.50
|
21.90
|
22.90
|
22.60
|
22.90
|
49,800
|
|
|
8/16/2010
|
+1.50 / +6.82%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.40
|
23.50
|
94,500
|
|
|
8/13/2010
|
+1.20 / +5.69%
|
21.00
|
22.70
|
21.00
|
22.30
|
21.40
|
22.30
|
86,400
|
|
|
8/12/2010
|
-1.70 / -7.46%
|
22.70
|
22.70
|
21.10
|
21.10
|
21.40
|
21.10
|
82,000
|
|
|
8/11/2010
|
+1.40 / +6.54%
|
22.50
|
22.80
|
21.50
|
22.80
|
22.60
|
22.80
|
103,900
|
|
|
8/10/2010
|
-1.50 / -6.55%
|
22.70
|
22.70
|
21.20
|
21.40
|
21.40
|
21.40
|
125,000
|
|
|
8/9/2010
|
-1.10 / -4.58%
|
23.50
|
23.50
|
22.40
|
22.90
|
22.70
|
22.90
|
119,800
|
|
|
8/6/2010
|
-0.20 / -0.83%
|
24.30
|
24.30
|
23.80
|
24.00
|
24.30
|
24.00
|
40,300
|
|
|
8/5/2010
|
+0.10 / +0.41%
|
25.00
|
25.00
|
23.90
|
24.20
|
24.30
|
24.20
|
73,500
|
|
|
8/4/2010
|
-0.90 / -3.60%
|
24.20
|
24.50
|
23.90
|
24.10
|
24.10
|
24.10
|
75,400
|
|
|
8/3/2010
|
-0.40 / -1.57%
|
25.50
|
26.10
|
24.70
|
25.00
|
25.20
|
25.00
|
111,400
|
|
|
8/2/2010
|
-0.60 / -2.31%
|
25.80
|
25.80
|
25.10
|
25.40
|
25.30
|
25.40
|
70,300
|
|
|
7/30/2010
|
-0.40 / -1.52%
|
26.00
|
26.40
|
25.90
|
26.00
|
26.08
|
26.00
|
33,200
|
|
|
7/29/2010
|
+0.50 / +1.93%
|
25.50
|
26.50
|
25.40
|
26.40
|
25.80
|
26.40
|
116,500
|
|
|
7/28/2010
|
-0.20 / -0.77%
|
26.40
|
26.40
|
25.20
|
25.90
|
25.60
|
25.90
|
80,400
|
|
|
7/27/2010
|
-0.10 / -0.38%
|
27.30
|
27.30
|
25.50
|
26.10
|
25.90
|
26.10
|
109,200
|
|
|
7/26/2010
|
-0.90 / -3.32%
|
27.50
|
27.50
|
26.10
|
26.20
|
26.70
|
26.20
|
64,100
|
|
|