SJI: Historical Prices for SOUTH JERSEY IND

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	36.56	36.68	36.42	36.47	61,900	36.47
24-Nov-09	36.22	36.56	35.91	36.56	107,400	36.56
23-Nov-09	36.04	36.59	36.04	36.34	155,000	36.34
20-Nov-09	35.56	35.78	35.31	35.72	174,300	35.72
19-Nov-09	36.22	36.22	35.34	35.65	155,600	35.65
18-Nov-09	35.78	36.35	35.78	36.35	229,900	36.35
17-Nov-09	35.47	35.91	35.31	35.87	124,600	35.87
16-Nov-09	34.95	35.69	34.86	35.50	152,600	35.50
13-Nov-09	34.71	34.71	34.07	34.67	318,000	34.67
12-Nov-09	35.27	35.57	34.50	34.52	190,200	34.52
11-Nov-09	35.76	35.84	35.05	35.42	136,000	35.42
10-Nov-09	35.74	35.94	35.39	35.54	108,800	35.54
9-Nov-09	35.53	35.90	35.42	35.90	96,200	35.90
6-Nov-09	35.30	35.71	35.20	35.38	196,600	35.38
5-Nov-09	35.10	35.57	35.07	35.44	131,100	35.44
4-Nov-09	35.30	35.31	34.86	34.86	144,800	34.86
3-Nov-09	34.95	35.20	34.80	35.07	184,300	35.07
2-Nov-09	35.41	35.41	34.83	35.15	208,300	35.15
30-Oct-09	35.54	35.62	35.01	35.29	290,200	35.29
29-Oct-09	35.34	35.84	34.88	35.82	233,900	35.82
28-Oct-09	35.36	35.89	35.01	35.15	220,300	35.15
27-Oct-09	35.45	35.90	35.27	35.30	258,000	35.30
26-Oct-09	35.99	36.46	35.16	35.49	147,500	35.49
23-Oct-09	36.60	36.92	35.82	35.93	174,900	35.93
22-Oct-09	36.57	36.71	36.18	36.60	108,800	36.60
21-Oct-09	37.10	37.44	36.48	36.56	240,200	36.56
20-Oct-09	37.35	37.56	36.73	37.22	159,900	37.22
19-Oct-09	36.99	37.49	36.71	37.42	190,800	37.42
16-Oct-09	36.52	36.97	36.36	36.91	146,600	36.91
15-Oct-09	36.58	36.79	36.39	36.74	114,700	36.74
14-Oct-09	36.80	36.83	36.40	36.76	151,800	36.76
13-Oct-09	36.26	36.64	36.06	36.63	204,900	36.63
12-Oct-09	36.20	36.41	36.05	36.28	141,800	36.28
9-Oct-09	36.01	36.30	35.80	36.22	120,600	36.22
8-Oct-09	35.91	36.21	35.53	36.10	217,800	36.10
7-Oct-09	35.92	36.13	35.59	35.65	258,700	35.65
6-Oct-09	35.94	36.25	35.74	35.94	251,900	35.94
5-Oct-09	35.60	36.00	35.10	35.85	243,100	35.85
2-Oct-09	35.00	35.59	34.98	35.25	247,500	35.25
1-Oct-09	35.30	35.51	34.90	35.30	266,300	35.30
30-Sep-09	35.57	35.63	35.10	35.30	178,700	35.30
29-Sep-09	35.64	35.65	35.26	35.45	101,300	35.45
28-Sep-09	35.26	35.68	35.18	35.51	141,200	35.51
25-Sep-09	34.84	35.15	34.81	34.92	91,500	34.92
24-Sep-09	34.97	35.24	34.79	34.83	110,000	34.83
23-Sep-09	34.96	35.19	34.83	34.86	150,000	34.86
22-Sep-09	35.12	35.18	34.77	34.81	197,500	34.81
21-Sep-09	34.92	35.01	34.67	34.97	127,400	34.97
18-Sep-09	35.18	35.43	35.06	35.10	216,300	35.10
17-Sep-09	34.99	35.24	34.83	35.07	102,500	35.07
16-Sep-09	34.72	35.05	34.36	34.98	180,400	34.98
15-Sep-09	34.07	34.46	33.93	34.38	146,700	34.38
14-Sep-09	33.54	34.17	33.54	34.04	172,000	34.04
11-Sep-09	33.89	33.97	33.52	33.77	145,700	33.77
10-Sep-09	34.08	34.10	33.52	33.81	100,000	33.81
9-Sep-09	33.57	34.07	33.51	33.84	165,000	33.84
8-Sep-09	33.78	34.06	33.12	33.58	214,800	33.58
8-Sep-09	$ 0.298 Dividend
4-Sep-09	34.00	34.00	33.45	33.75	157,700	33.45
3-Sep-09	34.00	34.03	33.43	33.82	146,400	33.52
2-Sep-09	34.17	34.17	33.70	33.85	270,400	33.55
1-Sep-09	34.43	34.43	33.88	34.29	249,200	33.99
31-Aug-09	35.60	35.83	34.42	34.65	307,100	34.34
28-Aug-09	36.19	36.52	35.52	35.82	150,900	35.50
27-Aug-09	35.80	36.39	35.65	36.08	181,700	35.76
26-Aug-09	35.76	35.85	35.50	35.82	81,900	35.50
25-Aug-09	36.00	36.14	35.56	35.68	126,100	35.36
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions