|
Closing price on 11/18/2014
|
|
| Open |
18.10 |
| High |
19.10 |
| Low |
18.10 |
| Volume |
1,200 |
| Split-adjusted Price |
5.94 |
|
|
SJE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2014
|
-0.20 / -1.04%
|
18.10
|
19.10
|
18.10
|
19.10
|
19.10
|
5.94
|
1,200
|
|
|
11/17/2014
|
+0.60 / +3.21%
|
18.20
|
20.50
|
18.20
|
19.30
|
19.30
|
6.00
|
1,200
|
|
|
11/14/2014
|
-1.90 / -9.22%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
5.81
|
1,064
|
|
|
11/13/2014
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
6.40
|
1,600
|
|
|
11/12/2014
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
6.40
|
0
|
|
|
11/11/2014
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
6.40
|
0
|
|
|
11/10/2014
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
6.40
|
0
|
|
|
11/7/2014
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
6.40
|
0
|
|
|
11/6/2014
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
6.40
|
0
|
|
|
11/5/2014
|
+0.10 / +0.49%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
6.40
|
1,500
|
|
|
11/4/2014
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
6.37
|
0
|
|
|
11/3/2014
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
6.37
|
0
|
|
|
10/31/2014
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
6.37
|
6,260
|
|
|
10/30/2014
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
6.37
|
0
|
|
|
10/29/2014
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
6.37
|
10
|
|
|
10/28/2014
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
6.37
|
0
|
|
|
10/27/2014
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
6.37
|
0
|
|
|
10/24/2014
|
+0.50 / +2.50%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
6.37
|
1,000
|
|
|
10/23/2014
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
6.21
|
0
|
|
|
10/22/2014
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
6.21
|
0
|
|
|
10/21/2014
|
-0.10 / -0.50%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
6.21
|
200
|
|
|
10/20/2014
|
-0.90 / -4.29%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
6.25
|
600
|
|
|
10/17/2014
|
-0.50 / -2.33%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
6.53
|
1,000
|
|
|
10/16/2014
|
+0.50 / +2.38%
|
21.00
|
21.50
|
21.00
|
21.50
|
21.50
|
6.68
|
7,080
|
|
|
10/15/2014
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
6.53
|
4,900
|
|
|
10/14/2014
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
6.53
|
0
|
|
|
10/13/2014
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
6.53
|
0
|
|
|
10/10/2014
|
-1.00 / -4.55%
|
23.00
|
23.00
|
21.00
|
21.00
|
21.00
|
6.53
|
3,460
|
|
|
10/9/2014
|
-0.50 / -2.22%
|
22.00
|
22.00
|
21.00
|
22.00
|
22.00
|
6.84
|
4,344
|
|
|
10/8/2014
|
+1.50 / +7.14%
|
19.10
|
22.50
|
19.10
|
22.50
|
22.50
|
6.99
|
3,896
|
|
|