|
Closing price on 8/26/2014
|
|
| Open |
22.60 |
| High |
23.50 |
| Low |
22.60 |
| Volume |
3,640 |
| Split-adjusted Price |
7.02 |
|
|
SJE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2014
|
0.00 / 0.00%
|
22.60
|
23.50
|
22.60
|
22.60
|
22.60
|
7.02
|
3,640
|
|
|
8/25/2014
|
+0.10 / +0.44%
|
22.50
|
22.60
|
22.50
|
22.60
|
22.60
|
7.02
|
12,200
|
|
|
8/22/2014
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
6.99
|
0
|
|
|
8/21/2014
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
6.99
|
700
|
|
|
8/20/2014
|
+0.30 / +1.35%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
6.99
|
3,200
|
|
|
8/19/2014
|
0.00 / 0.00%
|
22.20
|
22.50
|
22.20
|
22.20
|
22.20
|
6.90
|
7,700
|
|
|
8/18/2014
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
6.90
|
2,300
|
|
|
8/15/2014
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
6.90
|
3,000
|
|
|
8/14/2014
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
6.90
|
9,500
|
|
|
8/13/2014
|
+0.20 / +0.91%
|
22.10
|
22.20
|
22.10
|
22.20
|
22.20
|
6.90
|
5,060
|
|
|
8/12/2014
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
6.84
|
0
|
|
|
8/11/2014
|
+1.00 / +4.76%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
6.84
|
500
|
|
|
8/8/2014
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
6.53
|
0
|
|
|
8/7/2014
|
+0.30 / +1.45%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
6.53
|
300
|
|
|
8/6/2014
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.10
|
20.70
|
20.70
|
6.43
|
3,800
|
|
|
8/5/2014
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
6.43
|
0
|
|
|
8/4/2014
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
6.43
|
0
|
|
|
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
|
|
|