Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

California Water Service Group Holding (NY: CWT )

52.68 +1.34 (+2.61%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2003 9.897 9.897 9.692 9.692 97,251 -0.21(-2.07%)
Dec 30, 2003 9.869 9.901 9.869 9.897 44,385 -0.00(-0.04%)
Dec 29, 2003 9.798 9.904 9.798 9.901 93,010 +0.15(+1.56%)
Dec 26, 2003 9.841 9.851 9.734 9.749 29,118 -0.10(-1.04%)
Dec 24, 2003 9.904 9.904 9.833 9.851 35,055 -0.04(-0.36%)
Dec 23, 2003 9.692 9.887 9.678 9.887 122,977 +0.07(+0.72%)
Dec 22, 2003 9.727 9.816 9.699 9.816 90,466 +0.09(+0.91%)
Dec 19, 2003 9.759 9.780 9.621 9.727 60,499 -0.03(-0.29%)
Dec 18, 2003 9.575 9.780 9.575 9.756 72,373 +0.24(+2.53%)
Dec 17, 2003 9.621 9.621 9.462 9.515 58,237 -0.14(-1.47%)
Dec 16, 2003 9.462 9.657 9.448 9.657 57,389 +0.17(+1.83%)
Dec 15, 2003 9.887 9.887 9.483 9.483 109,125 -0.31(-3.21%)
Dec 12, 2003 9.841 9.841 9.692 9.798 104,036 -0.02(-0.25%)
Dec 11, 2003 9.480 9.823 9.480 9.823 110,821 +0.31(+3.23%)
Dec 10, 2003 9.554 9.671 9.515 9.515 76,613 -0.04(-0.41%)
Dec 09, 2003 9.586 9.727 9.536 9.554 199,874 -0.03(-0.33%)
Dec 08, 2003 9.395 9.611 9.395 9.586 207,507 +0.19(+2.03%)
Dec 05, 2003 9.391 9.405 9.324 9.395 72,373 +0.03(+0.30%)
Dec 04, 2003 9.391 9.391 9.232 9.367 81,419 +0.06(+0.68%)
Dec 03, 2003 9.222 9.427 9.211 9.303 166,232 +0.05(+0.57%)
Dec 02, 2003 9.268 9.268 9.200 9.250 125,804 -0.01(-0.08%)
Dec 01, 2003 9.391 9.391 9.296 9.257 107,994 +0.00(+0.04%)
Nov 28, 2003 9.197 9.289 9.197 9.253 31,380 +0.07(+0.81%)
Nov 26, 2003 9.073 9.229 9.073 9.179 104,319 +0.09(+0.97%)
Nov 25, 2003 9.161 9.161 9.059 9.091 109,690 -0.04(-0.46%)
Nov 24, 2003 9.179 9.197 9.055 9.133 170,755 -0.01(-0.12%)
Nov 21, 2003 9.073 9.147 9.055 9.144 75,482 +0.10(+1.10%)
Nov 20, 2003 9.087 9.133 9.045 9.045 85,660 -0.02(-0.23%)
Nov 19, 2003 9.101 9.126 9.041 9.066 129,762 -0.00(-0.04%)
Nov 18, 2003 9.108 9.147 9.101 9.069 123,260 -0.06(-0.66%)
Nov 17, 2003 9.066 9.147 9.055 9.130 214,857 -0.14(-1.49%)
Nov 14, 2003 9.444 9.455 9.405 9.268 105,732 -0.16(-1.69%)
Nov 13, 2003 9.480 9.480 9.370 9.427 106,015 -0.04(-0.37%)
Nov 12, 2003 9.476 9.512 9.374 9.462 95,555 +0.03(+0.34%)
Nov 11, 2003 9.395 9.427 9.374 9.430 69,263 +0.04(+0.41%)
Nov 10, 2003 9.533 9.621 9.391 9.391 107,146 -0.19(-2.03%)
Nov 07, 2003 9.586 9.614 9.519 9.586 76,896 +0.04(+0.37%)
Nov 06, 2003 9.579 9.579 9.490 9.550 67,001 -0.05(-0.48%)
Nov 05, 2003 9.657 9.657 9.466 9.596 61,347 -0.02(-0.26%)
Nov 04, 2003 9.763 9.763 9.618 9.621 84,645 +0.05(+0.55%)
Nov 03, 2003 9.685 9.717 9.550 9.568 69,970 -0.11(-1.10%)
Oct 31, 2003 9.621 9.621 9.533 9.674 123,260 +0.10(+1.00%)
Oct 30, 2003 9.572 9.657 9.540 9.579 89,052 +0.02(+0.22%)
Oct 29, 2003 9.427 9.558 9.377 9.558 133,155 +0.08(+0.82%)
Oct 28, 2003 9.303 9.459 9.289 9.480 132,872 +0.21(+2.29%)
Oct 27, 2003 9.289 9.395 9.200 9.268 105,449 +0.01(+0.15%)
Oct 24, 2003 9.232 9.282 9.232 9.253 71,242 -0.00(-0.04%)
Oct 23, 2003 9.108 9.310 9.080 9.257 86,225 +0.15(+1.63%)
Oct 22, 2003 9.374 9.374 9.108 9.108 113,931 -0.29(-3.09%)
Oct 21, 2003 9.554 9.628 9.314 9.398 94,141 -0.17(-1.81%)
Oct 20, 2003 9.522 9.572 9.505 9.572 60,499 +0.05(+0.56%)
Oct 17, 2003 9.681 9.681 9.515 9.519 58,803 -0.05(-0.52%)
Oct 16, 2003 9.650 9.650 9.536 9.568 46,081 -0.11(-1.10%)
Oct 15, 2003 9.738 9.766 9.604 9.674 42,123 -0.02(-0.18%)
Oct 14, 2003 9.727 9.816 9.710 9.692 73,786 -0.07(-0.72%)
Oct 13, 2003 9.536 9.763 9.536 9.763 118,171 +0.23(+2.41%)
Oct 10, 2003 9.540 9.611 9.441 9.533 52,300 +0.01(+0.11%)
Oct 09, 2003 9.869 9.904 9.409 9.522 184,608 -0.35(-3.51%)
Oct 08, 2003 9.791 9.869 9.692 9.869 173,017 +0.05(+0.54%)
Oct 07, 2003 9.550 9.816 9.550 9.816 173,582 +0.22(+2.29%)
Oct 06, 2003 9.483 9.727 9.483 9.596 132,589 +0.08(+0.86%)
Oct 03, 2003 9.345 9.533 9.345 9.515 150,400 +0.19(+2.09%)
Oct 02, 2003 9.299 9.370 9.275 9.321 70,676 -0.02(-0.23%)
Oct 01, 2003 9.165 9.363 9.165 9.342 123,825 +0.21(+2.32%)
Sep 30, 2003 9.179 9.229 9.126 9.130 93,858 -0.05(-0.54%)
Sep 29, 2003 9.038 9.214 9.038 9.179 110,255 +0.14(+1.57%)
Sep 26, 2003 9.126 9.183 9.038 9.038 56,258 -0.05(-0.51%)
Sep 25, 2003 9.250 9.268 9.084 9.084 86,791 -0.17(-1.80%)
Sep 24, 2003 9.268 9.285 9.268 9.250 73,786 -0.04(-0.38%)
Sep 23, 2003 9.264 9.285 9.236 9.285 80,571 +0.02(+0.23%)
Sep 22, 2003 9.289 9.289 9.197 9.264 124,391 -0.04(-0.46%)
Sep 19, 2003 9.268 9.338 9.257 9.306 83,964 +0.06(+0.61%)
Sep 18, 2003 9.250 9.282 9.232 9.250 67,567 +0.04(+0.46%)
Sep 17, 2003 9.250 9.250 9.207 9.207 61,064 -0.06(-0.65%)
Sep 16, 2003 9.123 9.268 9.204 9.268 82,267 +0.15(+1.59%)
Sep 15, 2003 9.161 9.229 9.123 9.123 75,765 -0.07(-0.81%)
Sep 12, 2003 9.179 9.232 9.115 9.197 58,237 -0.06(-0.69%)
Sep 11, 2003 9.126 9.264 9.126 9.260 52,018 +0.13(+1.47%)
Sep 10, 2003 9.268 9.268 9.108 9.126 154,358 -0.16(-1.68%)
Sep 09, 2003 9.211 9.282 9.179 9.282 95,555 +0.10(+1.12%)
Sep 08, 2003 9.186 9.264 9.133 9.179 73,221 -0.01(-0.08%)
Sep 05, 2003 9.144 9.214 9.126 9.186 55,976 -0.03(-0.35%)
Sep 04, 2003 9.299 9.299 9.211 9.218 151,531 -0.06(-0.69%)
Sep 03, 2003 9.073 9.303 9.020 9.282 94,989 +0.21(+2.30%)
Sep 02, 2003 8.977 9.073 8.882 9.073 145,311 +0.16(+1.79%)
Aug 29, 2003 9.200 9.204 8.914 8.914 168,776 -0.27(-2.93%)
Aug 28, 2003 9.161 9.200 9.091 9.183 109,973 -0.00(-0.04%)
Aug 27, 2003 9.108 9.200 9.062 9.186 75,200 +0.08(+0.93%)
Aug 26, 2003 9.105 9.112 8.967 9.101 137,678 +0.05(+0.51%)
Aug 25, 2003 9.055 9.108 8.949 9.055 83,681 -0.06(-0.62%)
Aug 22, 2003 9.250 9.250 9.108 9.112 121,564 -0.19(-2.02%)
Aug 21, 2003 9.317 9.321 9.278 9.299 50,604 -0.01(-0.08%)
Aug 20, 2003 9.257 9.317 9.232 9.306 72,090 +0.07(+0.80%)
Aug 19, 2003 9.275 9.314 9.172 9.232 115,062 -0.04(-0.46%)
Aug 18, 2003 9.338 9.338 9.232 9.275 111,952 +0.01(+0.08%)
Aug 15, 2003 9.232 9.306 9.179 9.268 70,111 +0.07(+0.77%)
Aug 14, 2003 9.222 9.250 9.158 9.197 74,634 -0.02(-0.27%)
Aug 13, 2003 9.197 9.250 9.197 9.222 56,824 +0.02(+0.27%)
Aug 12, 2003 9.140 9.197 9.123 9.197 76,048 +0.07(+0.81%)
Aug 11, 2003 9.073 9.126 9.023 9.123 72,655 -0.00(-0.04%)
Aug 08, 2003 9.250 9.250 9.108 9.126 89,901 -0.08(-0.85%)
Aug 07, 2003 9.282 9.282 9.108 9.204 131,459 -0.03(-0.34%)
Aug 06, 2003 9.278 9.310 9.200 9.236 307,868 -0.01(-0.15%)
Aug 05, 2003 9.197 9.250 9.041 9.250 835,966 -0.04(-0.38%)
Aug 04, 2003 9.780 9.780 9.268 9.285 173,017 -0.54(-5.47%)
Aug 01, 2003 9.975 9.975 9.660 9.823 91,314 -0.07(-0.72%)
Jul 31, 2003 10.17 10.19 9.869 9.894 59,934 -0.22(-2.20%)
Jul 30, 2003 10.17 10.20 10.01 10.12 74,917 -0.13(-1.31%)
Jul 29, 2003 10.20 10.25 10.17 10.25 42,123 +0.01(+0.14%)
Jul 28, 2003 10.20 10.26 10.19 10.24 56,824 +0.07(+0.66%)
Jul 25, 2003 10.36 10.36 10.12 10.17 100,078 -0.19(-1.81%)
Jul 24, 2003 10.58 10.58 10.29 10.36 88,487 -0.21(-2.01%)
Jul 23, 2003 10.59 10.59 10.48 10.57 40,709 +0.06(+0.61%)
Jul 22, 2003 10.54 10.56 10.48 10.51 33,924 +0.03(+0.27%)
Jul 21, 2003 10.48 10.56 10.47 10.48 88,770 -0.04(-0.34%)
Jul 18, 2003 10.52 10.58 10.49 10.51 51,170 +0.04(+0.40%)
Jul 17, 2003 10.51 10.61 10.47 10.47 61,630 -0.02(-0.20%)
Jul 16, 2003 10.68 10.68 10.49 10.49 120,716 -0.06(-0.57%)
Jul 15, 2003 10.63 10.77 10.54 10.55 120,433 -0.01(-0.10%)
Jul 14, 2003 10.45 10.61 10.43 10.56 106,580 +0.29(+2.79%)
Jul 11, 2003 10.18 10.48 10.18 10.28 65,588 +0.17(+1.68%)
Jul 10, 2003 10.24 10.26 10.000 10.11 59,085 -0.06(-0.56%)
Jul 09, 2003 10.40 10.40 10.14 10.16 109,407 -0.20(-1.95%)
Jul 08, 2003 10.58 10.58 10.36 10.36 78,027 -0.14(-1.35%)
Jul 07, 2003 10.50 10.51 10.36 10.51 67,849 +0.18(+1.78%)
Jul 03, 2003 10.29 10.45 10.27 10.32 46,364 +0.11(+1.04%)
Jul 02, 2003 9.819 10.26 9.791 10.22 135,699 +0.40(+4.03%)
Jul 01, 2003 9.975 10.02 9.773 9.819 83,964 -0.13(-1.28%)
Jun 30, 2003 10.26 10.26 9.833 9.947 117,606 -0.32(-3.10%)
Jun 27, 2003 10.39 10.47 10.24 10.27 62,195 -0.07(-0.72%)
Jun 26, 2003 10.26 10.34 10.20 10.34 51,170 +0.05(+0.45%)
Jun 25, 2003 10.10 10.29 10.03 10.29 87,073 +0.32(+3.19%)
Jun 24, 2003 9.763 10.01 9.377 9.975 209,203 +0.07(+0.71%)
Jun 23, 2003 10.49 10.49 9.904 9.904 230,972 -0.57(-5.41%)
Jun 20, 2003 10.75 10.76 10.47 10.47 158,881 -0.41(-3.74%)
Jun 19, 2003 10.98 11.05 10.87 10.88 74,069 -0.08(-0.71%)
Jun 18, 2003 10.88 11.11 10.88 10.95 65,870 +0.08(+0.72%)
Jun 17, 2003 10.95 10.97 10.85 10.88 52,300 +0.01(+0.10%)
Jun 16, 2003 10.84 10.97 10.84 10.87 89,335 +0.11(+1.05%)
Jun 13, 2003 10.88 10.97 10.75 10.75 63,043 -0.03(-0.29%)
Jun 12, 2003 10.82 10.85 10.70 10.79 90,466 +0.06(+0.59%)
Jun 11, 2003 10.82 10.93 10.66 10.72 119,585 -0.09(-0.85%)
Jun 10, 2003 10.33 10.81 10.33 10.81 157,468 +0.54(+5.23%)
Jun 09, 2003 10.29 10.43 10.26 10.28 63,326 +0.06(+0.59%)
Jun 06, 2003 10.44 10.53 10.21 10.22 95,555 -0.16(-1.50%)
Jun 05, 2003 10.36 10.43 10.32 10.37 60,499 +0.05(+0.48%)
Jun 04, 2003 10.24 10.32 10.20 10.32 46,929 +0.08(+0.83%)
Jun 03, 2003 10.12 10.24 10.07 10.24 67,567 +0.16(+1.54%)
Jun 02, 2003 9.993 10.12 9.975 10.08 67,001 +0.11(+1.06%)
May 30, 2003 10.08 10.20 9.975 9.975 97,534 -0.14(-1.36%)
May 29, 2003 10.10 10.15 10.07 10.11 87,073 +0.07(+0.67%)
May 28, 2003 10.08 10.20 10.03 10.05 49,756 -0.07(-0.70%)
May 27, 2003 9.950 10.12 9.929 10.12 87,639 +0.22(+2.22%)
May 23, 2003 9.901 9.954 9.844 9.897 56,824 +0.02(+0.25%)
May 22, 2003 9.869 9.904 9.816 9.872 49,473 +0.04(+0.40%)
May 21, 2003 9.887 9.887 9.816 9.833 44,102 +0.04(+0.36%)
May 20, 2003 9.710 9.869 9.710 9.798 41,275 +0.07(+0.69%)
May 19, 2003 9.887 9.968 9.731 9.731 68,697 -0.08(-0.86%)
May 16, 2003 9.688 9.862 9.674 9.816 65,870 +0.16(+1.65%)
May 15, 2003 9.639 9.710 9.586 9.657 46,364 +0.10(+1.07%)
May 14, 2003 9.604 9.632 9.554 9.554 49,191 +0.00(+0.04%)
May 13, 2003 9.550 9.575 9.526 9.550 43,819 +0.12(+1.31%)
May 12, 2003 9.349 9.434 9.268 9.427 61,347 +0.11(+1.22%)
May 09, 2003 9.285 9.314 9.232 9.314 57,389 +0.00(+0.00%)
May 08, 2003 9.367 9.384 9.314 9.314 25,726 -0.02(-0.27%)
May 07, 2003 9.515 9.515 9.268 9.338 65,870 -0.18(-1.86%)
May 06, 2003 9.473 9.568 9.473 9.515 44,385 +0.05(+0.56%)
May 05, 2003 9.586 9.596 9.455 9.462 42,123 -0.15(-1.55%)
May 02, 2003 9.710 9.763 9.586 9.611 56,541 -0.05(-0.48%)
May 01, 2003 9.692 9.692 9.586 9.657 29,401 -0.02(-0.18%)
Apr 30, 2003 9.561 9.692 9.550 9.674 49,473 +0.04(+0.37%)
Apr 29, 2003 9.720 9.759 9.639 9.639 51,170 -0.06(-0.62%)
Apr 28, 2003 9.621 9.720 9.607 9.699 41,275 +0.12(+1.26%)
Apr 25, 2003 9.604 9.604 9.505 9.579 31,097 +0.06(+0.67%)
Apr 24, 2003 9.639 9.650 9.480 9.515 84,529 -0.12(-1.28%)
Apr 23, 2003 9.692 9.724 9.565 9.639 50,321 -0.04(-0.37%)
Apr 22, 2003 9.459 9.674 9.434 9.674 62,195 +0.23(+2.43%)
Apr 21, 2003 9.374 9.480 9.374 9.444 55,976 +0.08(+0.83%)
Apr 17, 2003 9.338 9.374 9.289 9.367 60,499 +0.07(+0.72%)
Apr 16, 2003 9.328 9.356 9.296 9.299 38,730 +0.01(+0.08%)
Apr 15, 2003 9.250 9.303 9.218 9.292 74,352 +0.02(+0.23%)
Apr 14, 2003 9.285 9.285 9.222 9.271 32,511 +0.01(+0.11%)
Apr 11, 2003 9.356 9.356 9.260 9.260 35,903 -0.08(-0.83%)
Apr 10, 2003 9.338 9.349 9.303 9.338 37,600 +0.04(+0.38%)
Apr 09, 2003 9.232 9.367 9.232 9.303 63,609 +0.04(+0.38%)
Apr 08, 2003 9.179 9.296 9.179 9.268 83,398 +0.11(+1.16%)
Apr 07, 2003 9.197 9.338 9.126 9.161 48,625 +0.01(+0.08%)
Apr 04, 2003 9.091 9.207 9.091 9.154 37,882 +0.08(+0.86%)
Apr 03, 2003 9.239 9.275 9.073 9.077 48,625 -0.14(-1.53%)
Apr 02, 2003 9.158 9.246 9.151 9.218 38,448 +0.10(+1.05%)
Apr 01, 2003 9.108 9.123 8.878 9.123 96,120 +0.01(+0.16%)
Mar 31, 2003 9.161 9.225 9.094 9.108 38,730 -0.02(-0.19%)
Mar 28, 2003 9.232 9.232 9.055 9.126 38,730 -0.11(-1.15%)
Mar 27, 2003 9.073 9.232 9.048 9.232 37,317 +0.21(+2.35%)
Mar 26, 2003 9.268 9.268 9.020 9.020 38,448 -0.21(-2.30%)
Mar 25, 2003 9.091 9.250 9.091 9.232 76,896 +0.16(+1.75%)
Mar 24, 2003 9.321 9.321 9.055 9.073 45,798 -0.22(-2.36%)
Mar 21, 2003 9.232 9.321 9.161 9.292 62,761 +0.10(+1.04%)
Mar 20, 2003 9.084 9.197 9.020 9.197 46,081 +0.11(+1.25%)
Mar 19, 2003 9.059 9.087 9.038 9.084 47,777 +0.02(+0.27%)
Mar 18, 2003 9.059 9.062 8.985 9.059 47,212 +0.00(+0.00%)
Mar 17, 2003 8.949 9.073 8.949 9.059 57,389 +0.16(+1.83%)
Mar 14, 2003 8.875 8.903 8.808 8.896 30,815 +0.03(+0.32%)
Mar 13, 2003 8.825 8.868 8.808 8.868 37,317 +0.06(+0.72%)
Mar 12, 2003 8.896 8.896 8.772 8.804 18,941 -0.07(-0.76%)
Mar 11, 2003 8.755 8.878 8.737 8.871 40,709 +0.10(+1.13%)
Mar 10, 2003 8.878 8.878 8.772 8.772 43,536 -0.07(-0.80%)
Mar 07, 2003 8.843 8.847 8.808 8.843 28,270 +0.04(+0.40%)
Mar 06, 2003 8.914 8.931 8.772 8.808 49,473 -0.07(-0.80%)
Mar 05, 2003 8.779 8.878 8.737 8.878 51,735 +0.12(+1.41%)
Mar 04, 2003 8.896 8.896 8.719 8.755 54,562 -0.11(-1.20%)
Mar 03, 2003 9.023 9.055 8.843 8.861 64,457 -0.13(-1.42%)
Feb 28, 2003 9.073 9.080 8.967 8.988 59,368 -0.02(-0.24%)
Feb 27, 2003 8.914 9.055 8.903 9.009 46,081 +0.13(+1.47%)
Feb 26, 2003 8.931 8.949 8.847 8.878 44,385 -0.09(-1.03%)
Feb 25, 2003 8.613 8.992 8.613 8.970 56,824 +0.41(+4.75%)
Feb 24, 2003 8.663 8.666 8.560 8.564 49,191 -0.10(-1.14%)
Feb 21, 2003 8.578 8.670 8.578 8.663 57,955 +0.10(+1.16%)
Feb 20, 2003 8.525 8.592 8.525 8.564 32,511 +0.04(+0.41%)
Feb 19, 2003 8.666 8.666 8.528 8.528 52,300 -0.14(-1.59%)
Feb 18, 2003 8.663 8.702 8.595 8.666 71,807 +0.03(+0.37%)
Feb 14, 2003 8.659 8.663 8.595 8.634 46,364 +0.01(+0.12%)
Feb 13, 2003 8.595 8.663 8.578 8.624 42,406 +0.06(+0.66%)
Feb 12, 2003 8.631 8.716 8.567 8.567 81,985 -0.03(-0.33%)
Feb 11, 2003 8.631 8.684 8.532 8.595 62,478 -0.00(-0.04%)
Feb 10, 2003 8.564 8.599 8.500 8.599 37,034 +0.05(+0.58%)
Feb 07, 2003 8.578 8.666 8.549 8.549 56,824 -0.05(-0.53%)
Feb 06, 2003 8.702 8.702 8.578 8.595 38,165 -0.04(-0.45%)
Feb 05, 2003 8.631 8.702 8.585 8.634 42,123 -0.07(-0.77%)
Feb 04, 2003 8.649 8.737 8.638 8.702 49,191 +0.02(+0.24%)
Feb 03, 2003 8.649 8.716 8.631 8.680 34,207 +0.07(+0.78%)
Jan 31, 2003 8.560 8.631 8.489 8.613 74,352 +0.08(+0.91%)
Jan 30, 2003 8.719 8.719 8.532 8.535 81,702 -0.17(-1.99%)
Jan 29, 2003 8.719 8.719 8.542 8.709 55,127 -0.01(-0.12%)
Jan 28, 2003 8.578 8.719 8.567 8.719 67,567 +0.16(+1.86%)
Jan 27, 2003 8.684 8.843 8.560 8.560 40,992 -0.16(-1.83%)
Jan 24, 2003 9.038 9.038 8.719 8.719 57,106 -0.28(-3.11%)
Jan 23, 2003 9.055 9.084 8.999 8.999 46,646 -0.06(-0.62%)
Jan 22, 2003 9.087 9.108 9.020 9.055 76,048 +0.03(+0.31%)
Jan 21, 2003 9.126 9.144 8.988 9.027 78,592 +0.04(+0.47%)
Jan 17, 2003 9.055 9.055 8.967 8.985 135,134 -0.01(-0.12%)
Jan 16, 2003 9.055 9.066 8.967 8.995 65,022 +0.03(+0.32%)
Jan 15, 2003 9.055 9.055 8.878 8.967 101,209 -0.08(-0.90%)
Jan 14, 2003 8.967 9.055 8.960 9.048 57,955 +0.13(+1.51%)
Jan 13, 2003 8.825 9.038 8.765 8.914 84,812 +0.12(+1.41%)
Jan 10, 2003 8.878 8.896 8.772 8.790 46,646 -0.07(-0.76%)
Jan 09, 2003 8.790 8.871 8.765 8.857 44,950 +0.08(+0.89%)
Jan 08, 2003 8.790 8.914 8.744 8.779 71,242 +0.00(+0.04%)
Jan 07, 2003 8.762 8.776 8.670 8.776 59,934 +0.01(+0.16%)
Jan 06, 2003 8.468 8.772 8.468 8.762 57,672 +0.30(+3.55%)
Jan 03, 2003 8.489 8.489 8.419 8.461 37,317 -0.06(-0.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.