|
Closing price on 4/22/2014
|
|
| Open |
21.00 |
| High |
22.60 |
| Low |
21.00 |
| Volume |
231,600 |
| Split-adjusted Price |
6.67 |
|
|
SJE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2014
|
+0.20 / +0.89%
|
21.00
|
22.60
|
21.00
|
22.60
|
22.60
|
6.67
|
231,600
|
|
|
4/21/2014
|
+1.90 / +9.27%
|
20.50
|
22.50
|
20.50
|
22.40
|
22.40
|
6.61
|
112,000
|
|
|
4/18/2014
|
+1.50 / +7.89%
|
20.00
|
20.90
|
20.00
|
20.50
|
20.50
|
6.05
|
64,300
|
|
|
4/17/2014
|
+0.50 / +2.70%
|
17.00
|
19.10
|
17.00
|
19.00
|
19.00
|
5.61
|
18,300
|
|
|
4/16/2014
|
-1.50 / -7.50%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.50
|
5.46
|
325
|
|
|
4/15/2014
|
0.00 / 0.00%
|
19.50
|
20.00
|
19.50
|
20.00
|
20.00
|
5.90
|
300
|
|
|
4/14/2014
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
5.90
|
1,281
|
|
|
4/11/2014
|
-0.80 / -3.85%
|
19.60
|
20.00
|
19.60
|
20.00
|
20.00
|
5.90
|
7,600
|
|
|
4/10/2014
|
-0.20 / -0.95%
|
23.00
|
23.00
|
20.80
|
20.80
|
20.80
|
6.14
|
3,200
|
|
|
4/8/2014
|
0.00 / 0.00%
|
20.50
|
21.00
|
20.50
|
21.00
|
21.00
|
6.20
|
14,300
|
|
|
4/7/2014
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
6.20
|
0
|
|
|
4/4/2014
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
6.20
|
50
|
|
|
4/3/2014
|
+0.50 / +2.44%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
6.20
|
600
|
|
|
4/2/2014
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
6.05
|
4,804
|
|
|
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
|
|
|