|
Closing price on 7/23/2013
|
|
| Open |
11.40 |
| High |
12.50 |
| Low |
11.40 |
| Volume |
28,100 |
| Split-adjusted Price |
3.28 |
|
|
SJE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2013
|
+0.20 / +1.63%
|
11.40
|
12.50
|
11.40
|
12.50
|
12.50
|
3.28
|
28,100
|
|
|
7/22/2013
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
3.23
|
5,000
|
|
|
7/19/2013
|
+0.70 / +6.03%
|
11.40
|
12.30
|
11.40
|
12.30
|
12.30
|
3.23
|
27,056
|
|
|
7/18/2013
|
+0.20 / +1.75%
|
12.00
|
12.00
|
11.50
|
11.60
|
11.60
|
3.04
|
17,500
|
|
|
7/17/2013
|
-0.20 / -1.72%
|
11.50
|
11.60
|
11.30
|
11.40
|
11.40
|
2.99
|
3,500
|
|
|
7/16/2013
|
-0.60 / -4.92%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
3.04
|
100
|
|
|
7/15/2013
|
+1.10 / +9.91%
|
11.70
|
12.20
|
11.10
|
12.20
|
12.20
|
3.20
|
31,900
|
|
|
7/12/2013
|
-0.50 / -4.31%
|
10.90
|
11.90
|
10.90
|
11.10
|
11.10
|
2.91
|
18,500
|
|
|
7/11/2013
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
3.04
|
1,200
|
|
|
7/10/2013
|
+0.50 / +4.50%
|
11.20
|
11.60
|
11.20
|
11.60
|
11.60
|
3.04
|
19,100
|
|
|
7/9/2013
|
0.00 / 0.00%
|
11.00
|
11.70
|
11.00
|
11.10
|
11.10
|
2.91
|
11,700
|
|
|
7/8/2013
|
-0.30 / -2.63%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
2.91
|
100
|
|
|
7/5/2013
|
+0.20 / +1.79%
|
11.20
|
11.60
|
11.20
|
11.40
|
11.40
|
2.99
|
5,400
|
|
|
7/4/2013
|
-0.30 / -2.61%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
2.94
|
1,000
|
|
|
7/3/2013
|
+0.50 / +4.55%
|
10.70
|
11.50
|
10.70
|
11.50
|
11.50
|
3.02
|
4,900
|
|
|
7/2/2013
|
+0.20 / +1.85%
|
10.80
|
11.50
|
10.80
|
11.00
|
11.00
|
2.89
|
9,300
|
|
|
7/1/2013
|
+0.40 / +3.85%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
2.83
|
200
|
|
|
6/28/2013
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
2.73
|
700
|
|
|
6/27/2013
|
-0.40 / -3.67%
|
10.40
|
10.60
|
10.30
|
10.50
|
10.50
|
2.76
|
1,700
|
|
|
6/26/2013
|
+0.50 / +4.81%
|
10.30
|
10.90
|
10.00
|
10.90
|
10.90
|
2.86
|
8,900
|
|
|
6/25/2013
|
-0.40 / -3.70%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.40
|
2.73
|
10,200
|
|
|
6/24/2013
|
-0.60 / -5.26%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.80
|
2.83
|
2,300
|
|
|
6/21/2013
|
+0.40 / +3.64%
|
11.00
|
11.50
|
11.00
|
11.40
|
11.40
|
2.99
|
13,100
|
|
|
6/20/2013
|
+0.20 / +1.85%
|
10.90
|
11.00
|
10.90
|
11.00
|
11.00
|
2.89
|
25,600
|
|
|
6/19/2013
|
+0.10 / +0.93%
|
10.70
|
11.20
|
10.60
|
10.80
|
10.80
|
2.83
|
9,700
|
|
|
6/18/2013
|
-0.30 / -2.73%
|
11.10
|
11.30
|
10.70
|
10.70
|
10.70
|
2.81
|
8,600
|
|
|
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
|
|
|