|
Closing price on 8/1/2014
|
|
| Open |
20.60 |
| High |
21.70 |
| Low |
20.60 |
| Volume |
5,600 |
| Split-adjusted Price |
6.43 |
|
|
SJE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2014
|
-1.30 / -5.91%
|
20.60
|
21.70
|
20.60
|
20.70
|
20.70
|
6.43
|
5,600
|
|
|
7/31/2014
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
6.84
|
1,200
|
|
|
7/30/2014
|
0.00 / 0.00%
|
21.90
|
22.00
|
21.90
|
22.00
|
22.00
|
6.84
|
4,100
|
|
|
7/29/2014
|
-2.00 / -8.33%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
6.84
|
1,000
|
|
|
7/28/2014
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
7.08
|
0
|
|
|
7/25/2014
|
+1.00 / +4.35%
|
23.50
|
24.00
|
23.50
|
24.00
|
24.00
|
7.08
|
7,400
|
|
|
7/24/2014
|
-0.50 / -2.13%
|
22.60
|
23.50
|
22.60
|
23.00
|
23.00
|
6.79
|
4,000
|
|
|
7/23/2014
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
6.94
|
0
|
|
|
7/22/2014
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
6.94
|
0
|
|
|
7/21/2014
|
+1.00 / +4.44%
|
20.70
|
23.50
|
20.70
|
23.50
|
23.50
|
6.94
|
43,100
|
|
|
7/18/2014
|
+2.00 / +9.76%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.50
|
6.64
|
1,400
|
|
|
7/17/2014
|
-2.00 / -8.89%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
6.05
|
900
|
|
|
7/16/2014
|
+1.50 / +7.14%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
6.64
|
2,100
|
|
|
7/15/2014
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
6.20
|
0
|
|
|
7/14/2014
|
-1.50 / -6.67%
|
22.50
|
22.50
|
21.00
|
21.00
|
21.00
|
6.20
|
30,300
|
|
|
7/11/2014
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
6.64
|
20,050
|
|
|
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
|
|
|