|
Closing price on 3/19/2014
|
|
| Open |
20.00 |
| High |
21.50 |
| Low |
20.00 |
| Volume |
37,980 |
| Split-adjusted Price |
6.11 |
|
|
SJE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2014
|
0.00 / 0.00%
|
20.00
|
21.50
|
20.00
|
20.70
|
20.70
|
6.11
|
37,980
|
|
|
3/18/2014
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.30
|
20.70
|
20.70
|
6.11
|
14,920
|
|
|
3/17/2014
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
6.11
|
5,510
|
|
|
3/14/2014
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
6.11
|
9,710
|
|
|
3/13/2014
|
0.00 / 0.00%
|
21.00
|
21.50
|
20.70
|
20.70
|
20.70
|
6.11
|
20,920
|
|
|
3/12/2014
|
-0.90 / -4.17%
|
21.50
|
21.60
|
20.70
|
20.70
|
20.70
|
6.11
|
26,700
|
|
|
3/11/2014
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
6.38
|
20
|
|
|
3/10/2014
|
0.00 / 0.00%
|
20.10
|
21.60
|
20.10
|
21.60
|
21.60
|
6.38
|
22,280
|
|
|
3/7/2014
|
+1.80 / +9.09%
|
21.50
|
21.60
|
21.20
|
21.60
|
21.60
|
6.38
|
23,940
|
|
|
3/6/2014
|
+0.10 / +0.51%
|
21.00
|
21.60
|
19.80
|
19.80
|
19.80
|
5.84
|
66,900
|
|
|
3/5/2014
|
+0.10 / +0.51%
|
21.30
|
21.30
|
19.70
|
19.70
|
19.70
|
5.82
|
4,700
|
|
|
3/4/2014
|
+0.20 / +1.03%
|
19.30
|
19.60
|
19.30
|
19.60
|
19.60
|
5.79
|
67,100
|
|
|
3/3/2014
|
-0.20 / -1.02%
|
20.90
|
21.00
|
19.20
|
19.40
|
19.40
|
5.73
|
27,700
|
|
|
2/28/2014
|
-0.90 / -4.39%
|
19.00
|
19.70
|
19.00
|
19.60
|
19.60
|
5.79
|
101,000
|
|
|
2/27/2014
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
6.05
|
920
|
|
|
2/26/2014
|
-1.20 / -5.53%
|
20.00
|
21.00
|
20.00
|
20.50
|
20.50
|
6.05
|
5,500
|
|
|
2/25/2014
|
+1.90 / +9.60%
|
21.60
|
21.70
|
20.80
|
21.70
|
21.70
|
6.41
|
73,100
|
|
|
2/24/2014
|
+1.70 / +9.39%
|
19.00
|
19.90
|
19.00
|
19.80
|
19.80
|
5.84
|
148,400
|
|
|
2/21/2014
|
-1.50 / -7.65%
|
20.10
|
20.40
|
18.10
|
18.10
|
18.10
|
5.34
|
10,300
|
|
|
2/20/2014
|
-1.10 / -5.31%
|
19.50
|
20.70
|
19.50
|
19.60
|
19.60
|
5.79
|
3,740
|
|
|
2/19/2014
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
6.11
|
0
|
|
|
2/18/2014
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
6.11
|
22,020
|
|
|
2/17/2014
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
6.11
|
10,130
|
|
|
2/14/2014
|
+1.80 / +9.52%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
6.11
|
57,500
|
|
|
2/13/2014
|
+1.70 / +9.88%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
5.58
|
23,900
|
|
|
2/12/2014
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.20
|
17.20
|
17.20
|
5.08
|
200
|
|
|
2/11/2014
|
-0.30 / -1.71%
|
19.20
|
19.20
|
17.00
|
17.20
|
17.20
|
5.08
|
800
|
|
|
2/10/2014
|
-1.20 / -6.42%
|
17.70
|
17.70
|
17.50
|
17.50
|
17.50
|
5.17
|
4,580
|
|
|
2/7/2014
|
-2.00 / -9.66%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
5.52
|
880
|
|
|
2/6/2014
|
+1.80 / +9.52%
|
18.90
|
20.70
|
18.90
|
20.70
|
20.70
|
6.11
|
1,115
|
|
|