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

SJW Corp (NY: SJW )

55.53 +0.50 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 31, 2005 11.98 12.13 11.89 12.06 41,122 +0.11(+0.95%)
Jan 28, 2005 11.79 11.95 11.75 11.95 30,701 +0.12(+1.02%)
Jan 27, 2005 11.80 11.84 11.72 11.83 44,220 +0.02(+0.21%)
Jan 26, 2005 11.50 11.80 11.47 11.80 36,052 +0.34(+2.94%)
Jan 25, 2005 11.72 11.86 11.41 11.46 65,908 -0.20(-1.70%)
Jan 24, 2005 12.12 12.12 11.65 11.66 56,050 -0.37(-3.10%)
Jan 21, 2005 12.15 12.15 12.02 12.04 12,393 -0.12(-0.96%)
Jan 20, 2005 12.09 12.25 12.00 12.15 42,812 +0.03(+0.23%)
Jan 19, 2005 12.40 12.40 12.12 12.12 14,646 -0.28(-2.23%)
Jan 18, 2005 12.30 12.40 12.25 12.40 13,238 +0.13(+1.10%)
Jan 14, 2005 12.16 12.27 12.15 12.27 21,687 +0.16(+1.32%)
Jan 13, 2005 12.16 12.32 12.11 12.11 23,377 -0.11(-0.87%)
Jan 12, 2005 12.13 12.21 11.97 12.21 24,222 +0.05(+0.41%)
Jan 11, 2005 12.25 12.25 12.11 12.16 16,336 -0.12(-0.98%)
Jan 10, 2005 12.22 12.41 12.21 12.28 29,856 +0.07(+0.55%)
Jan 07, 2005 12.53 12.55 12.21 12.22 16,899 -0.26(-2.11%)
Jan 06, 2005 12.28 12.48 12.25 12.48 32,672 +0.14(+1.15%)
Jan 05, 2005 12.43 12.47 12.32 12.34 19,997 -0.05(-0.43%)
Jan 04, 2005 12.34 12.43 12.32 12.39 43,939 -0.13(-1.02%)
Jan 03, 2005 12.93 12.93 12.43 12.52 24,786 -0.40(-3.13%)
Dec 31, 2004 13.03 13.03 12.86 12.92 29,292 -0.15(-1.14%)
Dec 30, 2004 13.07 13.20 13.03 13.07 15,209 -0.03(-0.22%)
Dec 29, 2004 13.23 13.24 13.10 13.10 5,914 -0.12(-0.94%)
Dec 28, 2004 13.10 13.23 13.07 13.23 16,054 +0.09(+0.68%)
Dec 27, 2004 13.21 13.21 13.12 13.14 4,224 -0.04(-0.32%)
Dec 23, 2004 13.21 13.24 13.14 13.18 5,069 -0.06(-0.48%)
Dec 22, 2004 13.28 13.37 13.21 13.24 11,266 +0.01(+0.05%)
Dec 21, 2004 13.29 13.29 13.13 13.24 12,111 -0.01(-0.11%)
Dec 20, 2004 13.31 13.32 13.21 13.25 7,886 -0.06(-0.48%)
Dec 17, 2004 13.27 13.31 13.21 13.31 18,589 +0.04(+0.29%)
Dec 16, 2004 13.27 13.28 13.07 13.27 23,941 +0.03(+0.24%)
Dec 15, 2004 13.41 13.42 13.18 13.24 32,391 -0.12(-0.90%)
Dec 14, 2004 13.47 13.47 13.34 13.36 12,111 -0.07(-0.55%)
Dec 13, 2004 13.33 13.44 13.29 13.44 14,646 +0.15(+1.12%)
Dec 10, 2004 13.23 13.29 13.23 13.29 6,196 +0.09(+0.70%)
Dec 09, 2004 13.15 13.20 13.10 13.20 5,633 +0.00(+0.00%)
Dec 08, 2004 13.10 13.21 13.09 13.20 26,194 +0.06(+0.49%)
Dec 07, 2004 13.28 13.30 13.13 13.13 18,307 -0.18(-1.36%)
Dec 06, 2004 13.38 13.38 13.28 13.31 20,561 -0.11(-0.79%)
Dec 03, 2004 13.59 13.59 13.38 13.42 14,364 -0.14(-1.02%)
Dec 02, 2004 13.53 13.58 13.49 13.56 22,532 +0.07(+0.50%)
Dec 01, 2004 13.65 13.73 13.49 13.49 202,232 -0.20(-1.43%)
Nov 30, 2004 13.78 13.78 13.66 13.69 21,406 -0.12(-0.90%)
Nov 29, 2004 13.78 13.81 13.57 13.81 22,532 +0.04(+0.26%)
Nov 26, 2004 13.76 13.94 13.76 13.78 5,351 +0.02(+0.13%)
Nov 24, 2004 13.49 13.95 13.49 13.76 38,024 +0.27(+1.97%)
Nov 23, 2004 13.41 13.49 13.38 13.49 44,784 +0.06(+0.45%)
Nov 22, 2004 12.96 13.43 12.85 13.43 36,615 +0.45(+3.47%)
Nov 19, 2004 12.94 13.02 12.90 12.98 14,364 +0.04(+0.30%)
Nov 18, 2004 12.94 12.96 12.86 12.94 7,604 +0.02(+0.14%)
Nov 17, 2004 12.85 12.92 12.80 12.92 17,462 +0.02(+0.19%)
Nov 16, 2004 12.83 12.96 12.83 12.90 12,393 +0.09(+0.66%)
Nov 15, 2004 12.92 12.96 12.80 12.81 7,323 -0.08(-0.63%)
Nov 12, 2004 12.64 12.89 12.57 12.89 22,251 +0.26(+2.02%)
Nov 11, 2004 12.37 12.65 12.37 12.64 17,462 +0.30(+2.45%)
Nov 10, 2004 12.06 12.36 12.05 12.34 22,814 +0.31(+2.57%)
Nov 09, 2004 12.00 12.03 11.99 12.03 4,788 +0.07(+0.56%)
Nov 08, 2004 11.90 11.98 11.90 11.96 11,548 +0.08(+0.66%)
Nov 05, 2004 11.72 11.88 11.69 11.88 13,238 +0.20(+1.73%)
Nov 04, 2004 11.66 11.68 11.59 11.68 23,096 -0.11(-0.96%)
Nov 03, 2004 11.79 11.80 11.72 11.79 27,602 +0.02(+0.18%)
Nov 02, 2004 11.86 11.91 11.77 11.77 17,744 -0.12(-1.01%)
Nov 01, 2004 12.01 12.01 11.83 11.89 14,646 -0.13(-1.06%)
Oct 29, 2004 12.07 12.11 12.02 12.02 10,139 -0.01(-0.09%)
Oct 28, 2004 12.15 12.15 12.03 12.03 12,956 -0.11(-0.94%)
Oct 27, 2004 12.11 12.15 12.11 12.15 12,674 -0.00(-0.03%)
Oct 26, 2004 12.07 12.15 12.04 12.15 14,928 +0.09(+0.77%)
Oct 25, 2004 12.04 12.08 12.04 12.06 3,943 +0.02(+0.18%)
Oct 22, 2004 12.15 12.15 12.04 12.04 9,576 -0.11(-0.91%)
Oct 21, 2004 12.14 12.15 12.11 12.15 4,788 +0.04(+0.32%)
Oct 20, 2004 12.04 12.11 12.04 12.11 4,506 +0.04(+0.29%)
Oct 19, 2004 12.18 12.20 12.04 12.07 11,548 -0.07(-0.58%)
Oct 18, 2004 12.07 12.14 12.07 12.14 3,098 +0.04(+0.35%)
Oct 15, 2004 11.92 12.11 11.82 12.10 10,984 +0.16(+1.34%)
Oct 14, 2004 12.16 12.16 11.94 11.94 19,716 -0.22(-1.84%)
Oct 13, 2004 12.37 12.37 12.16 12.16 10,139 -0.17(-1.41%)
Oct 12, 2004 12.33 12.36 12.29 12.34 8,449 +0.05(+0.38%)
Oct 11, 2004 12.16 12.29 12.16 12.29 7,604 +0.10(+0.79%)
Oct 08, 2004 12.25 12.25 12.20 12.20 12,111 -0.09(-0.75%)
Oct 07, 2004 12.48 12.48 12.29 12.29 13,519 -0.23(-1.82%)
Oct 06, 2004 12.21 12.52 12.20 12.52 10,421 +0.27(+2.17%)
Oct 05, 2004 12.14 12.25 12.14 12.25 5,351 +0.11(+0.88%)
Oct 04, 2004 12.11 12.16 12.07 12.14 16,618 -0.01(-0.06%)
Oct 01, 2004 11.77 12.15 11.77 12.15 16,899 +0.43(+3.63%)
Sep 30, 2004 11.83 11.87 11.72 11.72 7,886 -0.15(-1.26%)
Sep 29, 2004 11.75 11.91 11.75 11.87 6,478 +0.12(+1.03%)
Sep 28, 2004 11.72 11.75 11.72 11.75 13,238 +0.01(+0.12%)
Sep 27, 2004 11.77 11.78 11.73 11.74 20,561 +0.02(+0.18%)
Sep 24, 2004 11.75 11.75 11.72 11.72 1,689 -0.03(-0.27%)
Sep 23, 2004 11.71 11.75 11.67 11.75 13,238 +0.08(+0.70%)
Sep 22, 2004 11.93 11.93 11.66 11.67 23,659 -0.30(-2.49%)
Sep 21, 2004 12.10 12.10 11.95 11.96 19,152 -0.10(-0.80%)
Sep 20, 2004 12.11 12.11 11.99 12.06 17,744 -0.01(-0.06%)
Sep 17, 2004 12.34 12.34 12.07 12.07 42,249 -0.27(-2.22%)
Sep 16, 2004 12.48 12.48 12.34 12.34 14,364 -0.10(-0.83%)
Sep 15, 2004 12.47 12.50 12.42 12.44 6,196 -0.06(-0.51%)
Sep 14, 2004 12.58 12.58 12.50 12.51 6,478 -0.10(-0.82%)
Sep 13, 2004 12.64 12.68 12.61 12.61 13,238 -0.03(-0.22%)
Sep 10, 2004 12.53 12.64 12.53 12.64 8,168 +0.06(+0.51%)
Sep 09, 2004 12.28 12.58 12.24 12.58 37,179 +0.32(+2.64%)
Sep 08, 2004 12.28 12.32 12.21 12.25 15,491 -0.07(-0.55%)
Sep 07, 2004 12.28 12.34 12.24 12.32 7,604 +0.05(+0.43%)
Sep 03, 2004 12.41 12.43 12.26 12.27 10,703 -0.14(-1.14%)
Sep 02, 2004 12.33 12.41 12.25 12.41 8,449 +0.13(+1.04%)
Sep 01, 2004 12.21 12.41 12.21 12.28 38,024 +0.15(+1.20%)
Aug 31, 2004 12.20 12.20 12.10 12.14 9,294 -0.02(-0.20%)
Aug 30, 2004 12.20 12.23 12.16 12.16 17,744 -0.04(-0.29%)
Aug 27, 2004 12.18 12.25 12.16 12.20 21,124 -0.03(-0.26%)
Aug 26, 2004 12.24 12.28 12.20 12.23 21,406 -0.06(-0.46%)
Aug 25, 2004 12.16 12.33 12.16 12.28 12,956 +0.16(+1.32%)
Aug 24, 2004 12.14 12.14 12.05 12.12 19,997 -0.01(-0.09%)
Aug 23, 2004 12.11 12.25 12.11 12.14 14,083 +0.02(+0.18%)
Aug 20, 2004 12.05 12.11 12.01 12.11 5,633 +0.10(+0.80%)
Aug 19, 2004 11.93 12.02 11.93 12.02 4,788 +6.14(+104.53%)
Aug 17, 2004 5.858 5.885 5.849 5.876 6,759 +0.02(+0.33%)
Aug 16, 2004 5.769 5.858 5.769 5.856 9,858 +0.09(+1.54%)
Aug 13, 2004 5.787 5.794 5.743 5.768 9,013 -0.00(-0.03%)
Aug 12, 2004 5.769 5.771 5.716 5.769 26,757 +0.04(+0.65%)
Aug 11, 2004 5.752 5.753 5.716 5.732 9,576 -0.04(-0.65%)
Aug 10, 2004 5.659 5.769 5.659 5.769 6,196 +0.09(+1.56%)
Aug 09, 2004 5.734 5.752 5.681 5.681 13,801 -0.02(-0.31%)
Aug 06, 2004 5.713 5.721 5.695 5.698 14,646 -0.04(-0.62%)
Aug 05, 2004 5.736 5.766 5.727 5.734 9,013 -0.03(-0.46%)
Aug 04, 2004 5.791 5.791 5.716 5.760 12,111 -0.05(-0.89%)
Aug 03, 2004 5.684 5.831 5.684 5.812 41,122 +0.02(+0.37%)
Aug 02, 2004 5.672 5.791 5.672 5.791 16,618 +0.10(+1.78%)
Jul 30, 2004 5.677 5.711 5.677 5.689 6,478 -0.01(-0.16%)
Jul 29, 2004 5.658 5.698 5.627 5.698 14,364 +0.06(+1.04%)
Jul 28, 2004 5.547 5.640 5.508 5.640 21,687 +0.10(+1.73%)
Jul 27, 2004 5.496 5.565 5.496 5.544 18,307 +0.07(+1.26%)
Jul 26, 2004 5.556 5.578 5.473 5.475 8,449 -0.10(-1.78%)
Jul 23, 2004 5.618 5.620 5.574 5.574 16,899 -0.02(-0.32%)
Jul 22, 2004 5.601 5.610 5.574 5.592 8,731 -0.02(-0.32%)
Jul 21, 2004 5.787 5.787 5.610 5.610 16,899 -0.16(-2.77%)
Jul 20, 2004 5.693 5.769 5.689 5.769 8,168 +0.07(+1.25%)
Jul 19, 2004 5.784 5.784 5.681 5.698 11,548 -0.11(-1.83%)
Jul 16, 2004 5.902 5.902 5.805 5.805 20,842 -0.07(-1.21%)
Jul 15, 2004 5.902 5.902 5.871 5.876 3,661 -0.02(-0.30%)
Jul 14, 2004 5.869 5.929 5.867 5.894 9,013 +0.02(+0.42%)
Jul 13, 2004 5.867 5.885 5.865 5.869 12,674 -0.02(-0.36%)
Jul 12, 2004 6.053 6.053 5.885 5.890 24,504 -0.18(-2.93%)
Jul 09, 2004 6.053 6.080 6.045 6.068 4,506 +0.03(+0.53%)
Jul 08, 2004 6.021 6.080 6.014 6.036 60,838 -0.00(-0.06%)
Jul 07, 2004 6.020 6.045 6.020 6.039 38,587 -0.00(-0.03%)
Jul 06, 2004 6.036 6.062 6.014 6.041 45,910 +0.03(+0.44%)
Jul 02, 2004 5.970 6.014 5.970 6.014 4,788 +0.04(+0.62%)
Jul 01, 2004 6.053 6.053 5.947 5.977 11,829 -0.06(-0.97%)
Jun 30, 2004 6.018 6.142 6.018 6.036 18,589 +0.04(+0.65%)
Jun 29, 2004 5.927 6.018 5.924 5.997 24,504 +0.07(+1.20%)
Jun 28, 2004 6.098 6.107 5.926 5.926 49,009 -0.13(-2.11%)
Jun 25, 2004 5.929 6.053 5.814 6.053 81,681 +0.13(+2.13%)
Jun 24, 2004 5.927 5.947 5.894 5.927 16,899 +0.01(+0.24%)
Jun 23, 2004 5.883 5.929 5.878 5.913 11,829 +0.05(+0.82%)
Jun 22, 2004 5.984 5.986 5.842 5.865 27,321 -0.14(-2.34%)
Jun 21, 2004 5.876 6.048 5.858 6.005 25,631 +0.14(+2.42%)
Jun 18, 2004 5.760 5.876 5.760 5.863 44,784 +0.10(+1.79%)
Jun 17, 2004 5.681 5.760 5.636 5.760 24,786 +0.08(+1.41%)
Jun 16, 2004 5.679 5.681 5.663 5.681 30,701 +0.02(+0.31%)
Jun 15, 2004 5.663 5.711 5.629 5.663 54,078 +0.00(+0.00%)
Jun 14, 2004 5.828 5.828 5.663 5.663 21,687 -0.17(-2.83%)
Jun 10, 2004 5.812 5.828 5.784 5.828 35,207 +0.04(+0.64%)
Jun 09, 2004 5.922 5.936 5.789 5.791 14,364 -0.11(-1.87%)
Jun 08, 2004 5.878 5.911 5.858 5.901 45,629 +0.02(+0.39%)
Jun 07, 2004 5.787 5.899 5.769 5.878 22,814 +0.11(+1.88%)
Jun 04, 2004 5.602 5.778 5.601 5.769 19,997 +0.17(+3.01%)
Jun 03, 2004 5.698 5.700 5.601 5.601 14,928 -0.13(-2.23%)
Jun 02, 2004 5.725 5.748 5.681 5.729 33,799 +0.02(+0.37%)
Jun 01, 2004 5.778 5.831 5.691 5.707 41,404 -0.06(-1.08%)
May 28, 2004 5.784 5.787 5.769 5.769 15,491 +0.01(+0.12%)
May 27, 2004 5.725 5.805 5.725 5.762 12,674 +0.03(+0.59%)
May 26, 2004 5.778 5.787 5.727 5.729 26,757 -0.08(-1.32%)
May 25, 2004 5.858 5.920 5.769 5.805 38,869 -0.05(-0.88%)
May 24, 2004 5.574 5.858 5.574 5.856 33,799 +0.28(+5.06%)
May 21, 2004 5.457 5.574 5.457 5.574 36,897 +0.12(+2.15%)
May 20, 2004 5.370 5.476 5.370 5.457 55,205 +0.07(+1.28%)
May 19, 2004 5.796 5.796 5.327 5.388 88,723 -0.39(-6.76%)
May 18, 2004 5.718 5.778 5.718 5.778 8,168 +0.01(+0.12%)
May 17, 2004 5.965 5.965 5.734 5.771 25,349 -0.21(-3.50%)
May 14, 2004 5.954 6.009 5.936 5.981 25,067 +0.04(+0.75%)
May 13, 2004 5.965 6.000 5.936 5.936 14,928 -0.03(-0.48%)
May 12, 2004 5.929 5.965 5.858 5.965 14,364 +0.02(+0.30%)
May 11, 2004 5.902 5.982 5.902 5.947 12,393 +0.06(+1.06%)
May 10, 2004 5.901 5.947 5.860 5.885 76,048 -0.12(-1.92%)
May 07, 2004 6.160 6.160 5.991 6.000 36,334 -0.14(-2.31%)
May 06, 2004 6.272 6.293 6.131 6.142 27,884 -0.12(-1.93%)
May 05, 2004 6.463 6.488 6.240 6.263 53,797 -0.14(-2.16%)
May 04, 2004 6.302 6.471 6.302 6.401 23,659 +0.12(+1.86%)
May 03, 2004 6.167 6.284 6.167 6.284 30,701 +0.13(+2.16%)
Apr 30, 2004 6.329 6.343 6.124 6.151 28,447 -0.20(-3.08%)
Apr 29, 2004 6.371 6.408 6.346 6.346 27,884 -0.06(-0.97%)
Apr 28, 2004 6.577 6.577 6.408 6.408 18,589 -0.15(-2.25%)
Apr 27, 2004 6.613 6.657 6.550 6.556 34,644 -0.03(-0.46%)
Apr 26, 2004 6.515 6.586 6.515 6.586 8,731 +0.09(+1.37%)
Apr 23, 2004 6.584 6.584 6.465 6.497 16,899 -0.09(-1.32%)
Apr 22, 2004 6.407 6.586 6.407 6.584 19,434 +0.20(+3.06%)
Apr 21, 2004 6.373 6.391 6.369 6.389 17,181 +0.05(+0.81%)
Apr 20, 2004 6.435 6.444 6.337 6.337 19,997 -0.08(-1.27%)
Apr 19, 2004 6.400 6.423 6.304 6.419 44,502 +0.00(+0.00%)
Apr 16, 2004 6.382 6.444 6.311 6.419 17,181 +0.05(+0.75%)
Apr 15, 2004 6.373 6.426 6.337 6.371 26,757 +0.01(+0.20%)
Apr 14, 2004 6.302 6.437 6.302 6.359 19,434 +0.06(+0.90%)
Apr 13, 2004 6.426 6.442 6.302 6.302 25,631 -0.11(-1.66%)
Apr 12, 2004 6.384 6.426 6.384 6.408 11,829 +0.02(+0.39%)
Apr 08, 2004 6.471 6.479 6.384 6.384 27,321 -0.04(-0.66%)
Apr 07, 2004 6.506 6.508 6.426 6.426 12,393 -0.08(-1.25%)
Apr 06, 2004 6.435 6.558 6.435 6.508 15,773 +0.11(+1.69%)
Apr 05, 2004 6.373 6.419 6.329 6.400 18,871 +0.04(+0.70%)
Apr 02, 2004 6.222 6.355 6.204 6.355 16,336 +0.15(+2.43%)
Apr 01, 2004 6.169 6.208 6.149 6.204 13,801 +0.05(+0.84%)
Mar 31, 2004 6.142 6.171 6.124 6.153 24,222 -0.01(-0.12%)
Mar 30, 2004 6.275 6.302 6.160 6.160 20,561 -0.12(-1.84%)
Mar 29, 2004 6.364 6.364 6.240 6.275 29,011 -0.07(-1.09%)
Mar 26, 2004 6.405 6.408 6.343 6.345 11,266 -0.06(-0.94%)
Mar 25, 2004 6.275 6.421 6.258 6.405 34,362 +0.17(+2.79%)
Mar 24, 2004 6.320 6.320 6.195 6.231 28,729 -0.12(-1.96%)
Mar 23, 2004 6.320 6.357 6.293 6.355 23,659 +0.12(+1.99%)
Mar 22, 2004 6.169 6.231 6.110 6.231 22,251 +0.08(+1.33%)
Mar 19, 2004 6.352 6.352 6.124 6.149 30,137 -0.16(-2.50%)
Mar 18, 2004 6.329 6.329 6.231 6.307 17,744 -0.04(-0.62%)
Mar 17, 2004 6.320 6.373 6.284 6.346 11,266 +0.04(+0.59%)
Mar 16, 2004 6.341 6.391 6.309 6.309 23,096 -0.04(-0.59%)
Mar 15, 2004 6.392 6.392 6.300 6.346 25,912 -0.05(-0.83%)
Mar 12, 2004 6.405 6.408 6.378 6.400 64,500 -0.03(-0.41%)
Mar 11, 2004 6.426 6.456 6.398 6.426 24,786 +0.04(+0.70%)
Mar 10, 2004 6.391 6.435 6.382 6.382 14,083 -0.01(-0.17%)
Mar 09, 2004 6.392 6.524 6.373 6.392 34,081 +0.00(+0.00%)
Mar 08, 2004 6.437 6.444 6.391 6.392 30,137 -0.04(-0.69%)
Mar 05, 2004 6.400 6.442 6.391 6.437 20,561 -0.01(-0.11%)
Mar 04, 2004 6.417 6.444 6.364 6.444 59,993 +0.01(+0.08%)
Mar 03, 2004 6.605 6.605 6.284 6.439 54,078 -0.17(-2.50%)
Mar 02, 2004 6.790 6.790 6.604 6.604 61,120 +4.36(+193.68%)
Mar 01, 2004 2.150 2.249 2.150 2.249 54,078 +0.11(+5.07%)
Feb 27, 2004 2.120 2.170 2.120 2.140 32,109 +0.01(+0.46%)
Feb 26, 2004 2.132 2.135 2.130 2.130 21,969 -0.00(-0.23%)
Feb 25, 2004 2.189 2.189 2.130 2.135 52,388 -0.06(-2.88%)
Feb 24, 2004 2.204 2.219 2.198 2.198 30,419 -0.00(-0.04%)
Feb 23, 2004 2.196 2.219 2.184 2.199 38,869 +0.01(+0.38%)
Feb 20, 2004 2.170 2.219 2.120 2.191 53,233 +0.02(+0.71%)
Feb 19, 2004 2.104 2.185 2.104 2.176 53,233 +0.08(+3.81%)
Feb 18, 2004 2.061 2.096 2.032 2.096 45,629 +0.01(+0.71%)
Feb 17, 2004 2.032 2.081 2.032 2.081 33,799 +0.05(+2.63%)
Feb 13, 2004 2.051 2.051 2.022 2.028 15,209 -0.03(-1.63%)
Feb 12, 2004 2.063 2.063 2.045 2.061 38,024 -0.01(-0.57%)
Feb 11, 2004 2.007 2.073 2.007 2.073 24,504 +0.07(+3.55%)
Feb 10, 2004 1.948 2.002 1.948 2.002 57,458 +0.06(+3.02%)
Feb 09, 2004 1.923 1.943 1.914 1.943 28,729 +0.02(+0.92%)
Feb 06, 2004 1.953 1.953 1.913 1.926 38,024 -0.03(-1.38%)
Feb 05, 2004 1.958 1.963 1.935 1.953 34,644 +0.00(+0.00%)
Feb 04, 2004 1.933 1.982 1.933 1.953 58,303 +0.03(+1.49%)
Feb 03, 2004 1.913 1.933 1.898 1.924 58,303 +0.04(+1.88%)
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.