|
Closing price on 9/9/2008
|
|
| Open |
25.00 |
| High |
26.70 |
| Low |
25.00 |
| Volume |
58,400 |
| Split-adjusted Price |
25.90 |
|
|
SJM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2008
|
+0.70 / +2.78%
|
25.00
|
26.70
|
25.00
|
25.90
|
26.60
|
25.90
|
58,400
|
|
|
9/8/2008
|
+1.40 / +5.88%
|
25.40
|
25.40
|
22.20
|
25.20
|
25.00
|
25.20
|
81,400
|
|
|
9/5/2008
|
+1.50 / +6.73%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
7,400
|
|
|
9/4/2008
|
+1.40 / +6.70%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
15,900
|
|
|
9/3/2008
|
+1.30 / +6.63%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
6,000
|
|
|
8/29/2008
|
+2.00 / +10.26%
|
18.80
|
21.50
|
18.70
|
21.50
|
20.10
|
21.50
|
31,800
|
|
|
8/28/2008
|
-1.40 / -6.70%
|
21.50
|
22.30
|
19.50
|
19.50
|
20.10
|
19.50
|
42,200
|
|
|
8/27/2008
|
+1.30 / +6.63%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
42,900
|
|
|
8/26/2008
|
+1.20 / +6.52%
|
19.60
|
19.60
|
19.50
|
19.60
|
19.60
|
19.60
|
22,900
|
|
|
8/25/2008
|
+1.20 / +6.98%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
7,500
|
|
|
8/22/2008
|
-0.20 / -1.10%
|
18.10
|
18.10
|
16.90
|
18.00
|
18.10
|
18.00
|
18,000
|
|
|
8/21/2008
|
+1.00 / +5.81%
|
16.80
|
19.00
|
16.80
|
18.20
|
18.10
|
18.20
|
43,700
|
|
|
8/20/2008
|
-0.50 / -2.82%
|
17.50
|
18.40
|
17.20
|
17.20
|
18.00
|
17.20
|
20,100
|
|
|
8/19/2008
|
-1.10 / -5.85%
|
20.10
|
20.10
|
17.50
|
17.70
|
18.40
|
17.70
|
14,500
|
|
|
8/18/2008
|
+1.20 / +6.82%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
4,700
|
|
|
8/15/2008
|
+0.60 / +3.53%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
500
|
|
|
8/14/2008
|
+0.50 / +3.03%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
4,400
|
|
|
8/13/2008
|
+0.60 / +3.77%
|
16.50
|
16.50
|
15.30
|
16.50
|
16.40
|
16.50
|
11,100
|
|
|
8/12/2008
|
+0.60 / +3.92%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
31,800
|
|
|
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
|
|
|