|
Closing price on 9/23/2014
|
|
| Open |
19.20 |
| High |
19.50 |
| Low |
19.20 |
| Volume |
14,200 |
| Split-adjusted Price |
6.06 |
|
|
SJE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2014
|
-0.70 / -3.47%
|
19.20
|
19.50
|
19.20
|
19.50
|
19.50
|
6.06
|
14,200
|
|
|
9/22/2014
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
6.28
|
40
|
|
|
9/19/2014
|
-1.80 / -8.18%
|
20.00
|
20.50
|
20.00
|
20.20
|
20.20
|
6.28
|
6,773
|
|
|
9/18/2014
|
-0.10 / -0.45%
|
22.00
|
22.10
|
22.00
|
22.00
|
22.00
|
6.84
|
3,830
|
|
|
9/17/2014
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
6.87
|
0
|
|
|
9/16/2014
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
6.87
|
0
|
|
|
9/15/2014
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
6.87
|
1,600
|
|
|
9/12/2014
|
-0.90 / -3.91%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
6.87
|
14,520
|
|
|
9/11/2014
|
+0.70 / +3.14%
|
22.30
|
23.00
|
22.30
|
23.00
|
23.00
|
7.15
|
8,596
|
|
|
9/10/2014
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
6.93
|
1,020
|
|
|
9/9/2014
|
0.00 / 0.00%
|
22.10
|
22.30
|
22.10
|
22.30
|
22.30
|
6.93
|
22,900
|
|
|
9/8/2014
|
-0.20 / -0.89%
|
22.20
|
22.30
|
22.00
|
22.30
|
22.30
|
6.93
|
41,460
|
|
|
9/5/2014
|
+0.20 / +0.90%
|
22.30
|
22.50
|
22.30
|
22.50
|
22.50
|
6.99
|
32,920
|
|
|
9/4/2014
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
6.93
|
300
|
|
|
9/3/2014
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
6.93
|
700
|
|
|
8/29/2014
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
6.93
|
300
|
|
|
8/28/2014
|
+0.10 / +0.45%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
6.93
|
5,060
|
|
|
8/27/2014
|
-0.40 / -1.77%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
6.90
|
800
|
|
|
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
|
|
|