|
Closing price on 7/10/2014
|
|
| Open |
22.50 |
| High |
22.50 |
| Low |
22.50 |
| Volume |
53,256 |
| Split-adjusted Price |
6.64 |
|
|
SJE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/10/2014
|
+0.50 / +2.27%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
6.64
|
53,256
|
|
|
7/9/2014
|
0.00 / 0.00%
|
22.00
|
23.00
|
22.00
|
22.00
|
22.00
|
6.49
|
17,944
|
|
|
7/8/2014
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
6.49
|
32,300
|
|
|
7/7/2014
|
-0.50 / -2.22%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
6.49
|
20,000
|
|
|
7/4/2014
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
6.64
|
180
|
|
|
7/3/2014
|
+0.50 / +2.27%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.50
|
6.64
|
8,900
|
|
|
7/2/2014
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
6.49
|
27,200
|
|
|
7/1/2014
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
6.49
|
18,000
|
|
|
6/30/2014
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
6.49
|
27,000
|
|
|
6/27/2014
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
6.49
|
32,660
|
|
|
6/26/2014
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
6.49
|
6,350
|
|
|
6/25/2014
|
+1.90 / +9.45%
|
21.40
|
22.00
|
21.40
|
22.00
|
22.00
|
6.49
|
9,600
|
|
|
6/24/2014
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
5.93
|
0
|
|
|
6/23/2014
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
5.93
|
1,000
|
|
|
6/20/2014
|
-2.00 / -9.05%
|
22.00
|
22.00
|
20.10
|
20.10
|
20.10
|
5.93
|
1,250
|
|
|
6/19/2014
|
+1.70 / +8.33%
|
22.00
|
22.10
|
22.00
|
22.10
|
22.10
|
6.52
|
12,200
|
|
|
6/18/2014
|
-1.90 / -8.52%
|
20.50
|
20.50
|
20.40
|
20.40
|
20.40
|
6.02
|
400
|
|
|
6/17/2014
|
0.00 / 0.00%
|
21.00
|
22.40
|
21.00
|
22.30
|
22.30
|
6.58
|
43,700
|
|
|
6/16/2014
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
6.58
|
25,600
|
|
|
6/13/2014
|
+2.00 / +9.85%
|
22.30
|
22.30
|
20.30
|
22.30
|
22.30
|
6.58
|
88,200
|
|
|
6/12/2014
|
+1.80 / +9.73%
|
20.00
|
20.30
|
20.00
|
20.30
|
20.30
|
5.99
|
10,000
|
|
|
6/11/2014
|
+0.40 / +2.21%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
5.46
|
5,400
|
|
|
6/10/2014
|
-1.30 / -6.70%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
5.34
|
100
|
|
|
6/9/2014
|
-2.10 / -9.77%
|
21.50
|
22.50
|
19.40
|
19.40
|
19.40
|
5.73
|
21,400
|
|
|
6/6/2014
|
+0.50 / +2.38%
|
20.00
|
22.00
|
20.00
|
21.50
|
21.50
|
6.35
|
19,900
|
|
|
6/5/2014
|
+0.50 / +2.44%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
6.20
|
16,460
|
|
|
6/4/2014
|
+0.50 / +2.50%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
6.05
|
3,000
|
|
|
6/3/2014
|
+0.20 / +1.01%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
5.90
|
1,100
|
|
|
6/2/2014
|
+1.70 / +9.39%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
5.84
|
13,500
|
|
|
5/30/2014
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
5.34
|
400
|
|
|