|
Closing price on 3/28/2013
|
|
| Open |
9.90 |
| High |
10.30 |
| Low |
9.80 |
| Volume |
7,700 |
| Split-adjusted Price |
2.70 |
|
|
SJE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2013
|
+0.10 / +0.98%
|
9.90
|
10.30
|
9.80
|
10.30
|
10.30
|
2.70
|
7,700
|
|
|
3/27/2013
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.68
|
0
|
|
|
3/26/2013
|
-0.40 / -3.77%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.20
|
2.68
|
2,800
|
|
|
3/25/2013
|
+0.80 / +8.16%
|
9.90
|
10.60
|
9.80
|
10.60
|
10.60
|
2.78
|
26,000
|
|
|
3/22/2013
|
-0.30 / -2.97%
|
10.10
|
10.30
|
9.80
|
9.80
|
9.80
|
2.57
|
8,200
|
|
|
3/21/2013
|
-0.10 / -0.98%
|
9.90
|
10.30
|
9.90
|
10.10
|
10.10
|
2.65
|
16,200
|
|
|
3/20/2013
|
+0.10 / +0.99%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.20
|
2.68
|
5,200
|
|
|
3/19/2013
|
+0.10 / +1.00%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.10
|
2.65
|
13,300
|
|
|
3/18/2013
|
-0.20 / -1.96%
|
10.10
|
10.20
|
9.70
|
10.00
|
10.00
|
2.62
|
4,100
|
|
|
3/15/2013
|
+0.30 / +3.03%
|
9.80
|
10.20
|
9.80
|
10.20
|
10.20
|
2.68
|
35,400
|
|
|
3/14/2013
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.90
|
2.60
|
20,300
|
|
|
3/13/2013
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2.60
|
0
|
|
|
3/12/2013
|
-0.10 / -1.00%
|
9.60
|
9.90
|
9.60
|
9.90
|
9.90
|
2.60
|
8,400
|
|
|
3/11/2013
|
+0.20 / +2.04%
|
10.00
|
10.00
|
9.80
|
10.00
|
10.00
|
2.62
|
3,000
|
|
|
3/8/2013
|
-0.30 / -2.97%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
2.57
|
2,000
|
|
|
3/7/2013
|
+0.20 / +2.02%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
2.65
|
800
|
|
|
3/6/2013
|
+0.40 / +4.21%
|
8.60
|
9.90
|
8.60
|
9.90
|
9.90
|
2.60
|
1,100
|
|
|
3/5/2013
|
-0.20 / -2.06%
|
9.60
|
9.70
|
9.50
|
9.50
|
9.50
|
2.49
|
11,400
|
|
|
3/4/2013
|
-0.20 / -2.02%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.70
|
2.55
|
4,600
|
|
|
3/1/2013
|
-0.30 / -2.94%
|
10.40
|
10.40
|
9.90
|
9.90
|
9.90
|
2.60
|
4,200
|
|
|
2/28/2013
|
+0.30 / +3.03%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.20
|
2.68
|
2,700
|
|
|
2/27/2013
|
+0.30 / +3.13%
|
9.60
|
10.00
|
9.60
|
9.90
|
9.90
|
2.60
|
35,700
|
|
|
2/26/2013
|
-0.50 / -4.95%
|
10.90
|
10.90
|
9.60
|
9.60
|
9.60
|
2.52
|
36,100
|
|
|
2/25/2013
|
+0.60 / +6.32%
|
10.00
|
10.10
|
9.80
|
10.10
|
10.10
|
2.65
|
58,900
|
|
|
2/22/2013
|
+0.20 / +2.15%
|
8.80
|
9.50
|
8.80
|
9.50
|
9.50
|
2.49
|
16,800
|
|
|
2/21/2013
|
-0.40 / -4.12%
|
9.70
|
9.70
|
8.80
|
9.30
|
9.30
|
2.44
|
48,700
|
|
|
2/20/2013
|
+0.20 / +2.11%
|
9.40
|
9.70
|
9.40
|
9.70
|
9.70
|
2.55
|
3,100
|
|
|
2/19/2013
|
0.00 / 0.00%
|
8.60
|
9.50
|
8.60
|
9.50
|
9.50
|
2.49
|
5,100
|
|
|
2/18/2013
|
+0.10 / +1.06%
|
9.60
|
9.80
|
9.50
|
9.50
|
9.50
|
2.49
|
2,500
|
|
|
2/8/2013
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
2.47
|
0
|
|
|