Indicators

SJW Corp (NY: SJW )

56.33 -1.85 (-3.18%)

Streaming Delayed Price Updated: 3:54 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	23.95	24.05	23.62	23.72	53,537	-0.17(-0.70%)
Feb 27, 2014	24.16	24.18	23.73	23.89	35,706	-0.27(-1.13%)
Feb 26, 2014	24.48	24.68	24.00	24.16	85,402	-0.21(-0.86%)
Feb 25, 2014	24.33	24.72	24.25	24.37	33,036	+0.10(+0.43%)
Feb 24, 2014	23.74	24.78	23.74	24.27	41,142	+0.57(+2.40%)
Feb 21, 2014	23.48	24.01	23.45	23.70	113,332	+0.18(+0.78%)
Feb 20, 2014	22.54	23.71	22.54	23.51	42,823	+0.91(+4.01%)
Feb 19, 2014	23.02	23.29	22.50	22.61	52,471	-0.50(-2.15%)
Feb 18, 2014	23.16	23.50	22.98	23.10	62,982	+0.14(+0.63%)
Feb 14, 2014	23.00	22.96	22.96	22.96	60,496	+0.02(+0.07%)
Feb 13, 2014	22.83	23.22	22.64	22.94	56,031	-0.13(-0.56%)
Feb 12, 2014	23.09	23.50	22.64	23.07	50,594	+0.02(+0.07%)
Feb 11, 2014	22.38	23.10	22.35	23.06	43,197	+0.74(+3.30%)
Feb 10, 2014	22.46	22.46	21.98	22.32	31,045	-0.18(-0.78%)
Feb 07, 2014	22.47	22.63	22.30	22.50	40,047	+0.02(+0.11%)
Feb 06, 2014	22.35	22.87	22.35	22.47	46,509	+0.24(+1.07%)
Feb 05, 2014	22.25	22.45	21.95	22.23	46,496	-0.19(-0.85%)
Feb 04, 2014	22.55	22.62	22.29	22.42	47,011	-0.08(-0.35%)

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.