|
Closing price on 12/9/2014
|
|
| Open |
21.50 |
| High |
21.50 |
| Low |
21.50 |
| Volume |
1,100 |
| Split-adjusted Price |
6.68 |
|
|
SJE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2014
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
6.68
|
1,100
|
|
|
12/8/2014
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
6.68
|
5,300
|
|
|
12/5/2014
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
6.68
|
200
|
|
|
12/4/2014
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
6.68
|
1,600
|
|
|
12/3/2014
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
6.68
|
4,800
|
|
|
12/2/2014
|
0.00 / 0.00%
|
20.00
|
21.50
|
20.00
|
21.50
|
21.50
|
6.68
|
2,400
|
|
|
12/1/2014
|
0.00 / 0.00%
|
19.50
|
21.50
|
19.50
|
21.50
|
21.50
|
6.68
|
1,200
|
|
|
11/28/2014
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
6.68
|
600
|
|
|
11/27/2014
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
6.68
|
0
|
|
|
11/26/2014
|
+0.50 / +2.38%
|
19.00
|
21.50
|
19.00
|
21.50
|
21.50
|
6.68
|
21,704
|
|
|
11/25/2014
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
6.53
|
9,628
|
|
|
11/24/2014
|
+0.50 / +2.44%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
6.53
|
5,000
|
|
|
11/21/2014
|
0.00 / 0.00%
|
19.40
|
20.50
|
19.40
|
20.50
|
20.50
|
6.37
|
6,000
|
|
|
11/20/2014
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
6.37
|
0
|
|
|
11/19/2014
|
+1.40 / +7.33%
|
18.10
|
20.50
|
18.10
|
20.50
|
20.50
|
6.37
|
1,700
|
|
|
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
|
|
|