|
Closing price on 5/30/2013
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
10.20 |
| Volume |
3,700 |
| Split-adjusted Price |
2.70 |
|
|
SJE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2013
|
+0.30 / +3.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.30
|
2.70
|
3,700
|
|
|
5/29/2013
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.00
|
2.62
|
10,100
|
|
|
5/28/2013
|
-0.10 / -0.99%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.00
|
2.62
|
4,200
|
|
|
5/27/2013
|
+0.10 / +1.00%
|
10.10
|
10.30
|
10.10
|
10.10
|
10.10
|
2.65
|
16,800
|
|
|
5/24/2013
|
-0.30 / -2.91%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
2.62
|
10,500
|
|
|
5/23/2013
|
+0.30 / +3.00%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.30
|
2.70
|
400
|
|
|
5/22/2013
|
-0.30 / -2.91%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.62
|
4,400
|
|
|
5/21/2013
|
+0.20 / +1.98%
|
10.50
|
10.50
|
10.10
|
10.30
|
10.30
|
2.70
|
2,300
|
|
|
5/20/2013
|
-0.20 / -1.94%
|
10.30
|
10.60
|
10.10
|
10.10
|
10.10
|
2.65
|
10,700
|
|
|
5/17/2013
|
+0.30 / +3.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
2.70
|
2,500
|
|
|
5/16/2013
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.00
|
2.62
|
200
|
|
|
5/15/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.62
|
0
|
|
|
5/14/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.62
|
2,000
|
|
|
5/13/2013
|
-0.40 / -3.85%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.62
|
2,196
|
|
|
5/10/2013
|
+0.50 / +5.05%
|
9.50
|
10.40
|
9.50
|
10.40
|
10.40
|
2.73
|
43,100
|
|
|
5/9/2013
|
0.00 / 0.00%
|
10.20
|
10.30
|
9.60
|
9.90
|
9.90
|
2.60
|
12,100
|
|
|
5/8/2013
|
-0.30 / -2.94%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2.60
|
660
|
|
|
5/7/2013
|
-0.30 / -2.86%
|
10.30
|
10.30
|
9.80
|
10.20
|
10.20
|
2.68
|
9,400
|
|
|
5/6/2013
|
+0.90 / +9.38%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.50
|
2.76
|
9,000
|
|
|
5/3/2013
|
-0.70 / -6.80%
|
10.00
|
10.20
|
9.60
|
9.60
|
9.60
|
2.52
|
6,900
|
|
|
5/2/2013
|
+0.30 / +3.00%
|
9.00
|
10.30
|
9.00
|
10.30
|
10.30
|
2.70
|
2,400
|
|
|
4/26/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.62
|
200
|
|
|
4/25/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.62
|
0
|
|
|
4/24/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.62
|
0
|
|
|
4/23/2013
|
+0.60 / +6.38%
|
9.70
|
10.00
|
9.50
|
10.00
|
10.00
|
2.62
|
1,200
|
|
|
4/22/2013
|
-0.60 / -6.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
2.47
|
200
|
|
|
4/18/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.62
|
0
|
|
|
4/17/2013
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
2.62
|
5,600
|
|
|
4/16/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
10.00
|
10.00
|
2.62
|
500
|
|
|
4/15/2013
|
-0.30 / -2.91%
|
10.00
|
10.00
|
9.80
|
10.00
|
10.00
|
2.62
|
1,700
|
|
|