SJM: Historical Prices for SMUCKERS J M NEW

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	58.57	59.30	58.40	58.76	732,600	58.76
24-Nov-09	58.28	58.93	58.00	58.42	1,038,900	58.42
23-Nov-09	57.77	58.66	57.70	58.11	2,152,800	58.11
20-Nov-09	55.83	56.86	55.13	56.35	3,456,000	56.35
19-Nov-09	53.71	53.85	52.25	53.48	1,539,400	53.48
18-Nov-09	54.29	54.41	53.39	53.67	872,400	53.67
17-Nov-09	54.10	54.53	53.93	54.18	478,800	54.18
16-Nov-09	53.86	54.36	53.67	54.09	669,300	54.09
13-Nov-09	53.90	54.01	53.35	53.81	660,700	53.81
12-Nov-09	54.18	54.59	53.64	53.70	507,100	53.70
11-Nov-09	54.50	54.72	53.85	54.13	687,200	54.13
10-Nov-09	53.58	54.39	53.31	54.22	742,900	54.22
10-Nov-09	$ 0.35 Dividend
9-Nov-09	53.26	53.57	53.04	53.57	580,900	53.22
6-Nov-09	52.81	52.90	52.33	52.68	431,900	52.34
5-Nov-09	52.10	52.83	52.10	52.83	588,200	52.48
4-Nov-09	51.96	52.72	51.86	52.04	626,900	51.70
3-Nov-09	52.16	52.24	51.19	51.89	658,600	51.55
2-Nov-09	52.90	53.02	52.01	52.20	900,600	51.86
30-Oct-09	52.65	52.95	52.25	52.73	1,069,300	52.39
29-Oct-09	52.07	52.72	51.98	52.67	630,200	52.33
28-Oct-09	52.84	52.89	52.05	52.08	713,500	51.74
27-Oct-09	52.55	53.25	52.41	52.82	499,300	52.47
26-Oct-09	52.96	53.03	51.94	52.40	728,000	52.06
23-Oct-09	53.54	53.54	52.65	52.84	704,600	52.49
22-Oct-09	53.88	53.88	52.90	53.43	855,900	53.08
21-Oct-09	54.42	54.98	53.83	53.88	876,400	53.53
20-Oct-09	54.53	54.92	54.35	54.42	760,200	54.06
19-Oct-09	54.48	55.00	54.24	54.69	548,500	54.33
16-Oct-09	54.12	54.54	53.56	54.32	989,700	53.97
15-Oct-09	53.65	54.18	53.50	54.17	583,000	53.82
14-Oct-09	53.89	53.96	53.56	53.90	536,500	53.55
13-Oct-09	53.92	54.07	52.70	53.73	963,000	53.38
12-Oct-09	54.22	54.58	53.99	54.17	743,800	53.82
9-Oct-09	54.38	54.58	52.86	54.40	1,458,600	54.04
8-Oct-09	54.22	54.41	54.01	54.28	638,500	53.93
7-Oct-09	54.12	54.20	53.94	54.12	416,000	53.77
6-Oct-09	53.75	54.25	53.56	54.21	805,800	53.86
5-Oct-09	53.58	53.82	53.08	53.80	653,000	53.45
2-Oct-09	53.02	53.84	52.77	53.64	1,081,700	53.29
1-Oct-09	52.98	53.31	52.82	53.19	1,067,800	52.84
30-Sep-09	54.02	54.27	52.54	53.01	1,702,500	52.66
29-Sep-09	54.27	54.55	53.79	53.98	1,610,500	53.63
28-Sep-09	53.74	54.38	53.38	54.28	644,200	53.93
25-Sep-09	53.34	53.79	52.76	53.50	915,600	53.15
24-Sep-09	53.87	54.11	53.20	53.47	632,400	53.12
23-Sep-09	53.50	54.25	53.10	53.78	1,128,100	53.43
22-Sep-09	53.73	53.73	52.94	53.26	956,000	52.91
21-Sep-09	53.09	53.84	52.60	53.53	864,000	53.18
18-Sep-09	52.19	53.23	51.34	53.13	1,365,500	52.78
17-Sep-09	52.55	52.66	51.84	52.10	987,300	51.76
16-Sep-09	52.70	52.78	52.27	52.53	997,100	52.19
15-Sep-09	53.24	53.25	52.51	52.77	665,300	52.43
14-Sep-09	53.62	53.62	53.14	53.34	651,400	52.99
11-Sep-09	53.61	54.00	53.32	53.84	728,100	53.49
10-Sep-09	53.20	53.44	52.49	53.44	999,000	53.09
9-Sep-09	53.06	53.86	52.82	53.12	1,172,200	52.77
8-Sep-09	51.96	53.05	51.90	53.01	962,700	52.66
4-Sep-09	51.27	51.75	51.00	51.73	604,800	51.39
3-Sep-09	51.57	51.69	50.90	51.59	1,310,400	51.25
2-Sep-09	51.31	51.75	51.12	51.46	602,400	51.12
1-Sep-09	52.24	52.28	51.11	51.33	849,600	50.99
31-Aug-09	51.85	52.28	51.70	52.27	737,900	51.93
28-Aug-09	51.88	52.45	51.69	51.90	801,300	51.56
27-Aug-09	51.69	52.04	51.33	51.92	672,200	51.58
26-Aug-09	52.63	52.70	51.73	51.90	985,800	51.56
25-Aug-09	53.27	53.47	52.33	52.47	1,064,100	52.13
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions