SJM: Historical Prices for SMUCKERS J M NEW

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	59.92	60.76	59.75	60.04	638,400	60.04
8-Feb-10	59.55	59.98	59.18	59.38	378,200	59.38
5-Feb-10	60.04	60.23	59.04	59.51	1,000,100	59.51
4-Feb-10	61.60	61.66	60.27	60.30	652,500	60.30
3-Feb-10	62.34	62.34	61.44	61.87	499,400	61.87
2-Feb-10	61.21	62.40	61.21	62.35	781,800	62.35
1-Feb-10	60.18	61.17	60.11	61.12	657,500	61.12
29-Jan-10	61.11	61.11	59.94	60.07	802,100	60.07
28-Jan-10	61.14	61.27	60.66	60.99	577,200	60.99
27-Jan-10	60.59	61.22	60.59	61.14	643,600	61.14
26-Jan-10	60.26	60.81	59.64	60.71	786,300	60.71
25-Jan-10	60.33	60.53	59.70	60.37	467,200	60.37
22-Jan-10	60.37	60.52	59.72	59.97	858,600	59.97
21-Jan-10	61.54	62.12	60.28	60.57	1,038,500	60.57
20-Jan-10	62.15	62.15	61.14	61.62	549,100	61.62
19-Jan-10	61.79	62.50	61.79	62.44	464,700	62.44
15-Jan-10	62.01	62.58	61.59	61.90	693,900	61.90
14-Jan-10	62.46	62.67	62.10	62.11	653,100	62.11
13-Jan-10	62.65	63.00	62.41	62.63	478,300	62.63
12-Jan-10	61.91	62.67	61.81	62.65	770,600	62.65
11-Jan-10	62.39	62.49	61.71	61.94	449,700	61.94
8-Jan-10	61.89	62.14	61.18	62.08	635,900	62.08
7-Jan-10	62.44	62.44	61.52	61.94	981,500	61.94
6-Jan-10	61.88	62.38	61.81	62.11	1,060,200	62.11
5-Jan-10	62.22	62.34	61.58	61.89	677,800	61.89
4-Jan-10	62.20	62.29	61.42	62.18	773,700	62.18
31-Dec-09	62.58	62.70	61.73	61.75	601,300	61.75
30-Dec-09	62.22	62.56	62.17	62.50	443,700	62.50
29-Dec-09	62.23	62.69	62.10	62.49	597,300	62.49
28-Dec-09	61.59	62.11	61.44	62.10	529,700	62.10
24-Dec-09	61.01	61.74	61.01	61.74	177,500	61.74
23-Dec-09	61.08	61.45	60.94	61.15	774,400	61.15
22-Dec-09	60.82	61.27	60.31	60.99	645,000	60.99
21-Dec-09	60.27	60.78	60.24	60.63	951,700	60.63
18-Dec-09	61.47	61.47	59.78	60.36	1,617,200	60.36
17-Dec-09	61.21	61.47	59.92	59.94	967,700	59.94
16-Dec-09	61.17	61.50	60.95	61.31	1,140,500	61.31
15-Dec-09	60.66	61.19	60.33	61.12	1,011,800	61.12
14-Dec-09	60.77	61.24	60.57	60.88	1,003,200	60.88
11-Dec-09	59.89	60.87	59.68	60.56	1,362,400	60.56
10-Dec-09	59.64	59.98	59.40	59.85	1,444,600	59.85
9-Dec-09	59.13	59.56	58.55	59.40	1,455,800	59.40
8-Dec-09	59.19	59.68	58.83	58.95	1,428,500	58.95
7-Dec-09	59.88	59.88	59.26	59.50	995,300	59.50
4-Dec-09	59.71	59.77	59.11	59.73	1,003,000	59.73
3-Dec-09	60.00	60.00	59.16	59.22	1,046,900	59.22
2-Dec-09	59.84	59.99	59.70	59.92	617,400	59.92
1-Dec-09	59.57	59.97	58.99	59.72	950,800	59.72
30-Nov-09	58.60	59.12	58.35	59.08	1,095,500	59.08
27-Nov-09	58.07	58.74	57.41	58.49	492,900	58.49
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
* 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