|
Closing price on 6/17/2013
|
|
| Open |
11.60 |
| High |
12.00 |
| Low |
10.70 |
| Volume |
9,800 |
| Split-adjusted Price |
2.89 |
|
|
SJE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2013
|
-0.60 / -5.17%
|
11.60
|
12.00
|
10.70
|
11.00
|
11.00
|
2.89
|
9,800
|
|
|
6/14/2013
|
+1.00 / +9.43%
|
10.90
|
11.60
|
10.40
|
11.60
|
11.60
|
3.04
|
96,400
|
|
|
6/13/2013
|
-0.10 / -0.93%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
2.78
|
6,600
|
|
|
6/12/2013
|
0.00 / 0.00%
|
10.40
|
10.70
|
10.30
|
10.70
|
10.70
|
2.81
|
4,500
|
|
|
6/11/2013
|
+0.10 / +0.94%
|
10.80
|
10.80
|
10.40
|
10.70
|
10.70
|
2.81
|
10,300
|
|
|
6/10/2013
|
+0.30 / +2.91%
|
10.40
|
10.80
|
10.40
|
10.60
|
10.60
|
2.78
|
47,600
|
|
|
6/7/2013
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.30
|
10.30
|
10.30
|
2.70
|
16,200
|
|
|
6/6/2013
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
2.70
|
11,200
|
|
|
6/5/2013
|
+0.20 / +1.98%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
2.70
|
18,300
|
|
|
6/4/2013
|
-0.30 / -2.88%
|
10.30
|
10.40
|
10.10
|
10.10
|
10.10
|
2.65
|
13,000
|
|
|
6/3/2013
|
+0.10 / +0.97%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
2.73
|
1,700
|
|
|
5/31/2013
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.30
|
10.30
|
10.30
|
2.70
|
11,100
|
|
|
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
|
|
|