|
Closing price on 1/20/2014
|
|
| Open |
17.30 |
| High |
18.20 |
| Low |
17.30 |
| Volume |
40,532 |
| Split-adjusted Price |
5.11 |
|
|
SJE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2014
|
0.00 / 0.00%
|
17.30
|
18.20
|
17.30
|
17.30
|
17.30
|
5.11
|
40,532
|
|
|
1/17/2014
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
5.11
|
11,100
|
|
|
1/16/2014
|
0.00 / 0.00%
|
17.40
|
18.20
|
17.30
|
17.30
|
17.30
|
5.11
|
57,749
|
|
|
1/15/2014
|
+1.50 / +9.49%
|
16.00
|
17.30
|
16.00
|
17.30
|
17.30
|
5.11
|
38,600
|
|
|
1/14/2014
|
-1.10 / -6.51%
|
16.90
|
16.90
|
15.80
|
15.80
|
15.80
|
4.66
|
3,800
|
|
|
1/13/2014
|
+0.10 / +0.60%
|
16.00
|
16.90
|
16.00
|
16.90
|
16.90
|
4.99
|
900
|
|
|
1/10/2014
|
+0.10 / +0.60%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.80
|
4.96
|
1,560
|
|
|
1/9/2014
|
0.00 / 0.00%
|
15.80
|
16.70
|
15.80
|
16.70
|
16.70
|
4.93
|
2,940
|
|
|
1/8/2014
|
0.00 / 0.00%
|
16.70
|
17.00
|
16.70
|
16.70
|
16.70
|
4.93
|
6,520
|
|
|
1/7/2014
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
4.93
|
107
|
|
|
1/6/2014
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
4.93
|
80
|
|
|
1/3/2014
|
+1.50 / +9.87%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
4.93
|
21,340
|
|
|
1/2/2014
|
-0.80 / -5.00%
|
16.30
|
16.30
|
15.20
|
15.20
|
15.20
|
4.49
|
3,953
|
|
|
12/31/2013
|
+0.80 / +5.26%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4.72
|
4,500
|
|
|
12/30/2013
|
0.00 / 0.00%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.20
|
4.49
|
33,000
|
|
|
12/27/2013
|
+0.20 / +1.33%
|
15.00
|
16.00
|
15.00
|
15.20
|
15.20
|
4.49
|
3,200
|
|
|
12/26/2013
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.43
|
0
|
|
|
12/25/2013
|
-0.20 / -1.32%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.43
|
1,000
|
|
|
12/24/2013
|
-0.20 / -1.30%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
4.49
|
100
|
|
|
12/23/2013
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
4.55
|
0
|
|
|
12/20/2013
|
-0.60 / -3.75%
|
15.10
|
15.40
|
15.10
|
15.40
|
15.40
|
4.55
|
5,200
|
|
|
12/19/2013
|
-0.50 / -3.03%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4.72
|
2,591
|
|
|
12/18/2013
|
+1.50 / +10.00%
|
15.50
|
16.50
|
15.50
|
16.50
|
16.50
|
4.87
|
20,000
|
|
|
12/17/2013
|
-0.40 / -2.60%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.43
|
2,234
|
|
|
12/16/2013
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
4.55
|
0
|
|
|
12/13/2013
|
-0.30 / -1.91%
|
15.70
|
16.30
|
15.40
|
15.40
|
15.40
|
4.55
|
6,400
|
|
|
12/12/2013
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
4.63
|
1,000
|
|
|
12/11/2013
|
+1.40 / +9.79%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
4.63
|
8,300
|
|
|
12/10/2013
|
-0.70 / -4.67%
|
14.20
|
14.30
|
14.20
|
14.30
|
14.30
|
4.22
|
400
|
|
|
12/9/2013
|
-1.00 / -6.25%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.43
|
1,900
|
|
|