|
Closing price on 4/1/2014
|
|
| Open |
20.50 |
| High |
20.50 |
| Low |
20.50 |
| Volume |
5,500 |
| Split-adjusted Price |
6.05 |
|
|
SJE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2014
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
6.05
|
5,500
|
|
|
3/31/2014
|
-0.20 / -0.97%
|
20.40
|
20.50
|
20.40
|
20.50
|
20.50
|
6.05
|
16,247
|
|
|
3/28/2014
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
6.11
|
0
|
|
|
3/27/2014
|
+0.20 / +0.98%
|
20.50
|
20.70
|
20.50
|
20.70
|
20.70
|
6.11
|
2,300
|
|
|
3/26/2014
|
-1.20 / -5.53%
|
20.70
|
20.70
|
20.50
|
20.50
|
20.50
|
6.05
|
5,940
|
|
|
3/25/2014
|
-0.30 / -1.36%
|
20.20
|
21.70
|
20.20
|
21.70
|
21.70
|
6.41
|
5,260
|
|
|
3/24/2014
|
+1.00 / +4.76%
|
20.10
|
22.00
|
20.10
|
22.00
|
22.00
|
6.49
|
29,014
|
|
|
3/21/2014
|
0.00 / 0.00%
|
20.20
|
22.00
|
20.20
|
21.00
|
21.00
|
6.20
|
35,400
|
|
|
3/20/2014
|
+0.30 / +1.45%
|
20.70
|
22.00
|
20.70
|
21.00
|
21.00
|
6.20
|
23,580
|
|
|
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
|
|
|