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, 2007 28.33 28.40 27.70 28.30 102,102 -0.06(-0.20%)
Jan 30, 2007 27.78 28.71 27.78 28.35 117,593 +0.68(+2.46%)
Jan 29, 2007 27.30 27.96 26.88 27.67 134,774 +0.69(+2.55%)
Jan 26, 2007 26.59 27.03 25.86 26.98 91,399 +0.48(+1.79%)
Jan 25, 2007 27.80 27.80 26.31 26.51 114,072 -1.14(-4.11%)
Jan 24, 2007 27.16 27.70 27.09 27.64 52,529 +0.62(+2.31%)
Jan 23, 2007 26.13 27.02 26.04 27.02 57,740 +0.46(+1.74%)
Jan 22, 2007 27.07 27.07 26.28 26.56 52,811 -0.46(-1.71%)
Jan 19, 2007 26.06 27.12 25.78 27.02 58,585 +0.67(+2.56%)
Jan 18, 2007 27.32 27.32 25.96 26.34 131,394 -0.96(-3.51%)
Jan 17, 2007 27.34 27.82 27.23 27.30 48,164 -0.11(-0.39%)
Jan 16, 2007 27.75 28.28 27.38 27.41 54,360 -0.28(-1.03%)
Jan 12, 2007 27.76 27.76 27.37 27.69 48,023 -0.10(-0.36%)
Jan 11, 2007 27.83 28.40 27.55 27.79 95,342 -0.05(-0.18%)
Jan 10, 2007 29.29 29.29 27.14 27.84 150,407 -1.59(-5.40%)
Jan 09, 2007 29.13 29.66 28.10 29.43 133,225 +0.21(+0.73%)
Jan 08, 2007 28.93 29.40 28.25 29.22 121,395 +0.22(+0.76%)
Jan 05, 2007 29.02 29.25 28.22 29.00 223,638 -0.09(-0.32%)
Jan 04, 2007 28.33 29.45 27.71 29.09 194,487 +0.67(+2.35%)
Jan 03, 2007 28.58 28.58 27.57 28.42 188,008 +0.90(+3.28%)
Dec 29, 2006 28.05 28.52 27.37 27.52 214,203 -0.53(-1.87%)
Dec 28, 2006 27.98 28.19 26.98 28.05 1,297,049 +0.07(+0.25%)
Dec 27, 2006 25.92 32.19 25.89 27.98 384,326 +2.34(+9.11%)
Dec 26, 2006 24.59 25.78 24.59 25.64 31,264 +1.05(+4.27%)
Dec 22, 2006 24.90 24.90 24.14 24.59 37,742 -0.36(-1.42%)
Dec 21, 2006 25.30 25.69 24.81 24.94 29,996 -0.38(-1.49%)
Dec 20, 2006 25.70 25.88 24.97 25.32 37,883 -0.29(-1.14%)
Dec 19, 2006 24.82 25.88 24.72 25.61 49,009 +0.50(+1.98%)
Dec 18, 2006 26.11 26.29 25.01 25.12 52,529 -0.99(-3.78%)
Dec 15, 2006 26.10 26.29 25.87 26.10 69,851 +0.06(+0.25%)
Dec 14, 2006 25.66 26.43 25.66 26.04 48,164 +0.38(+1.47%)
Dec 13, 2006 25.14 25.93 24.99 25.66 43,234 +0.60(+2.38%)
Dec 12, 2006 25.53 25.68 24.99 25.07 26,053 -0.50(-1.94%)
Dec 11, 2006 25.39 25.75 25.39 25.56 28,306 +0.11(+0.42%)
Dec 08, 2006 25.70 25.77 25.21 25.46 62,669 -0.36(-1.38%)
Dec 07, 2006 26.27 26.75 25.72 25.81 59,289 -0.96(-3.58%)
Dec 06, 2006 26.59 26.88 26.34 26.77 51,543 +0.31(+1.15%)
Dec 05, 2006 25.88 26.63 25.69 26.46 72,809 +0.76(+2.96%)
Dec 04, 2006 24.85 25.88 24.85 25.70 67,317 +0.96(+3.87%)
Dec 01, 2006 24.46 24.99 24.03 24.75 57,177 -0.16(-0.63%)
Nov 30, 2006 24.70 25.32 24.70 24.90 138,718 +0.03(+0.11%)
Nov 29, 2006 24.53 25.09 24.53 24.87 44,643 +0.52(+2.13%)
Nov 28, 2006 24.14 24.52 23.82 24.36 28,588 +0.39(+1.63%)
Nov 27, 2006 24.92 25.14 23.94 23.96 87,737 -1.14(-4.53%)
Nov 24, 2006 24.58 25.22 24.37 25.10 20,420 +0.34(+1.38%)
Nov 22, 2006 25.34 25.37 24.65 24.76 34,925 -0.58(-2.27%)
Nov 21, 2006 25.26 25.39 24.90 25.34 32,391 +0.09(+0.34%)
Nov 20, 2006 24.90 25.36 24.76 25.25 24,645 +0.24(+0.97%)
Nov 17, 2006 24.94 25.20 24.64 25.01 48,727 +0.06(+0.26%)
Nov 16, 2006 24.85 25.06 24.65 24.94 30,841 +0.16(+0.66%)
Nov 15, 2006 24.55 25.02 24.50 24.78 55,628 +0.21(+0.84%)
Nov 14, 2006 23.77 24.60 23.58 24.58 66,190 +0.90(+3.81%)
Nov 13, 2006 23.11 23.72 23.01 23.67 54,642 +0.56(+2.43%)
Nov 10, 2006 22.37 23.35 22.37 23.11 51,262 +0.70(+3.14%)
Nov 09, 2006 23.28 23.36 22.28 22.41 51,403 -0.84(-3.60%)
Nov 08, 2006 21.88 23.57 21.84 23.25 79,710 +1.26(+5.72%)
Nov 07, 2006 22.68 23.13 21.87 21.99 81,822 -0.73(-3.22%)
Nov 06, 2006 22.23 22.94 22.01 22.72 76,752 +0.67(+3.06%)
Nov 03, 2006 22.05 22.53 22.01 22.05 69,992 +0.07(+0.32%)
Nov 02, 2006 22.54 22.72 21.96 21.98 97,454 -0.97(-4.21%)
Nov 01, 2006 23.87 24.00 22.78 22.94 105,200 -0.93(-3.90%)
Oct 31, 2006 24.18 24.24 23.78 23.87 49,009 -0.36(-1.47%)
Oct 30, 2006 24.45 24.45 23.89 24.23 64,218 -0.31(-1.24%)
Oct 27, 2006 24.14 25.04 24.14 24.53 87,314 +0.39(+1.62%)
Oct 26, 2006 24.04 24.14 23.96 24.14 56,191 +0.01(+0.03%)
Oct 25, 2006 23.87 24.14 23.86 24.14 39,291 +0.27(+1.13%)
Oct 24, 2006 23.75 24.04 23.65 23.87 35,066 -0.03(-0.12%)
Oct 23, 2006 23.61 24.11 23.61 23.89 38,165 +0.17(+0.72%)
Oct 20, 2006 23.49 23.94 23.49 23.72 31,827 +0.23(+1.00%)
Oct 19, 2006 23.25 24.02 23.15 23.49 83,230 -0.09(-0.39%)
Oct 18, 2006 24.18 24.36 23.57 23.58 75,766 -0.45(-1.86%)
Oct 17, 2006 23.60 24.14 23.28 24.03 41,122 +0.26(+1.08%)
Oct 16, 2006 23.65 23.79 23.27 23.77 40,840 +0.14(+0.60%)
Oct 13, 2006 23.36 23.75 23.36 23.63 53,374 +0.51(+2.21%)
Oct 12, 2006 22.65 23.12 22.44 23.12 61,824 +0.65(+2.88%)
Oct 11, 2006 22.44 22.76 22.34 22.47 67,880 +0.05(+0.22%)
Oct 10, 2006 22.33 22.58 21.48 22.42 61,120 +0.08(+0.35%)
Oct 09, 2006 21.80 22.48 21.69 22.35 55,205 +0.60(+2.74%)
Oct 06, 2006 21.56 22.01 21.32 21.75 40,418 +0.13(+0.62%)
Oct 05, 2006 20.81 21.66 20.75 21.61 63,655 +0.73(+3.50%)
Oct 04, 2006 20.49 20.98 20.31 20.88 86,751 +0.37(+1.80%)
Oct 03, 2006 20.61 20.82 20.41 20.51 75,344 -0.21(-0.99%)
Oct 02, 2006 21.24 21.24 20.61 20.72 46,755 -0.52(-2.44%)
Sep 29, 2006 21.72 21.73 21.18 21.24 71,964 -0.48(-2.22%)
Sep 28, 2006 21.66 21.91 21.59 21.72 55,628 +0.18(+0.86%)
Sep 27, 2006 21.52 21.76 21.50 21.54 68,021 -0.11(-0.49%)
Sep 26, 2006 21.44 21.78 21.24 21.64 26,194 +0.11(+0.53%)
Sep 25, 2006 20.93 21.79 20.59 21.53 57,881 +0.78(+3.76%)
Sep 22, 2006 21.79 21.90 20.73 20.75 100,975 -1.19(-5.44%)
Sep 21, 2006 22.51 22.65 21.94 21.94 42,530 -0.21(-0.96%)
Sep 20, 2006 21.76 22.27 21.66 22.15 65,063 +0.70(+3.24%)
Sep 19, 2006 21.59 21.62 21.12 21.46 50,699 -0.12(-0.56%)
Sep 18, 2006 21.52 21.66 21.34 21.58 57,740 +0.09(+0.43%)
Sep 15, 2006 21.37 21.58 21.23 21.49 140,548 +0.28(+1.31%)
Sep 14, 2006 20.70 21.37 20.70 21.21 53,938 +0.43(+2.09%)
Sep 13, 2006 20.41 20.93 20.27 20.78 74,499 +0.36(+1.74%)
Sep 12, 2006 20.44 20.69 20.32 20.42 74,499 +0.11(+0.56%)
Sep 11, 2006 20.46 20.55 19.58 20.31 67,035 -0.18(-0.87%)
Sep 08, 2006 20.87 20.87 20.49 20.49 39,714 -0.35(-1.70%)
Sep 07, 2006 21.07 21.25 20.81 20.84 49,431 -0.25(-1.18%)
Sep 06, 2006 21.41 21.45 20.87 21.09 61,683 -0.47(-2.17%)
Sep 05, 2006 21.59 21.66 21.46 21.56 39,995 +0.11(+0.53%)
Sep 01, 2006 21.55 21.66 21.27 21.44 48,023 -0.11(-0.49%)
Aug 31, 2006 21.54 21.66 21.30 21.55 78,020 +0.10(+0.46%)
Aug 30, 2006 20.90 21.54 20.90 21.45 66,331 +0.43(+2.06%)
Aug 29, 2006 20.22 21.11 20.17 21.02 114,917 +0.87(+4.34%)
Aug 28, 2006 19.97 20.22 19.88 20.14 25,771 +0.12(+0.60%)
Aug 25, 2006 19.95 20.45 19.91 20.02 25,208 +0.18(+0.93%)
Aug 24, 2006 19.28 20.00 19.23 19.84 34,503 +0.56(+2.91%)
Aug 23, 2006 20.23 20.23 19.24 19.28 71,119 -0.96(-4.74%)
Aug 22, 2006 19.89 20.24 19.88 20.24 37,038 +0.31(+1.57%)
Aug 21, 2006 19.99 20.05 19.72 19.92 33,658 -0.22(-1.09%)
Aug 18, 2006 20.17 20.17 19.78 20.14 25,771 +0.07(+0.35%)
Aug 17, 2006 19.78 20.24 19.78 20.07 49,854 +0.36(+1.84%)
Aug 16, 2006 19.52 19.78 19.31 19.71 40,136 +0.19(+0.98%)
Aug 15, 2006 19.16 19.78 19.14 19.52 76,471 +0.40(+2.12%)
Aug 14, 2006 18.75 19.16 18.75 19.12 52,248 +0.54(+2.91%)
Aug 11, 2006 18.82 18.82 18.45 18.58 50,276 +0.00(+0.00%)
Aug 10, 2006 18.25 18.70 18.21 18.58 38,869 +0.43(+2.39%)
Aug 09, 2006 18.60 18.75 18.09 18.14 57,318 -0.34(-1.84%)
Aug 08, 2006 18.82 19.14 18.45 18.48 63,373 -0.23(-1.25%)
Aug 07, 2006 19.14 19.14 18.47 18.72 43,234 +0.00(+0.00%)
Aug 04, 2006 18.89 18.97 18.46 18.72 42,249 +0.00(+0.00%)
Aug 03, 2006 19.10 19.11 18.58 18.72 71,823 -0.09(-0.45%)
Aug 02, 2006 18.57 18.99 18.37 18.80 39,432 +0.35(+1.89%)
Aug 01, 2006 19.17 19.17 18.32 18.45 52,388 -0.23(-1.22%)
Jul 31, 2006 18.89 18.92 18.46 18.68 49,149 -0.38(-2.01%)
Jul 28, 2006 18.31 19.10 18.14 19.07 65,627 +0.97(+5.38%)
Jul 27, 2006 18.28 18.53 17.96 18.09 70,978 -0.78(-4.14%)
Jul 26, 2006 18.85 19.14 18.26 18.87 68,584 -0.05(-0.26%)
Jul 25, 2006 18.62 19.12 18.32 18.92 71,541 +0.13(+0.68%)
Jul 24, 2006 17.98 18.81 17.98 18.80 47,319 +0.99(+5.58%)
Jul 21, 2006 18.37 18.43 17.65 17.80 70,696 -0.61(-3.32%)
Jul 20, 2006 18.99 19.09 18.36 18.41 55,205 -0.40(-2.15%)
Jul 19, 2006 18.26 19.17 18.11 18.82 77,034 +0.70(+3.84%)
Jul 18, 2006 18.01 18.15 17.79 18.12 33,095 +0.21(+1.19%)
Jul 17, 2006 18.11 18.25 17.75 17.91 45,910 +0.09(+0.52%)
Jul 14, 2006 17.94 18.11 17.73 17.82 54,501 +0.06(+0.32%)
Jul 13, 2006 18.40 18.45 17.75 17.76 84,075 -0.67(-3.66%)
Jul 12, 2006 18.52 18.70 18.43 18.43 78,301 +0.04(+0.23%)
Jul 11, 2006 18.26 18.48 17.93 18.39 127,733 +0.13(+0.74%)
Jul 10, 2006 18.46 18.50 18.18 18.26 72,668 +0.13(+0.70%)
Jul 07, 2006 19.17 19.17 18.12 18.13 96,609 -0.69(-3.66%)
Jul 06, 2006 18.28 18.90 18.25 18.82 132,521 +0.83(+4.62%)
Jul 05, 2006 17.04 18.04 17.04 17.99 73,936 +0.20(+1.12%)
Jul 03, 2006 18.07 18.07 17.70 17.79 30,419 -0.28(-1.57%)
Jun 30, 2006 17.47 18.07 17.47 18.07 84,780 +0.67(+3.88%)
Jun 29, 2006 16.69 17.47 16.66 17.40 73,231 +0.83(+5.02%)
Jun 28, 2006 16.58 16.60 16.21 16.57 34,503 +0.23(+1.43%)
Jun 27, 2006 16.54 16.62 16.26 16.33 27,743 -0.20(-1.20%)
Jun 26, 2006 16.51 16.80 16.37 16.53 45,206 +0.19(+1.17%)
Jun 23, 2006 16.64 16.67 16.30 16.34 34,785 -0.48(-2.87%)
Jun 22, 2006 16.54 16.83 16.28 16.82 58,585 +0.24(+1.46%)
Jun 21, 2006 16.40 16.73 16.40 16.58 28,166 +0.25(+1.52%)
Jun 20, 2006 16.62 16.62 16.24 16.33 68,162 -0.01(-0.04%)
Jun 19, 2006 16.72 16.72 16.33 16.34 42,390 -0.31(-1.88%)
Jun 16, 2006 17.16 17.22 16.62 16.65 284,055 -0.58(-3.38%)
Jun 15, 2006 16.82 17.30 16.54 17.23 64,077 +0.41(+2.45%)
Jun 14, 2006 16.44 16.86 16.23 16.82 99,426 +0.33(+2.02%)
Jun 13, 2006 16.33 16.78 16.12 16.49 86,469 +0.16(+0.96%)
Jun 12, 2006 16.54 16.54 16.12 16.33 72,105 +0.00(+0.00%)
Jun 09, 2006 16.01 16.50 15.91 16.33 81,400 +0.36(+2.22%)
Jun 08, 2006 16.05 16.07 15.27 15.98 110,270 +0.09(+0.54%)
Jun 07, 2006 15.98 16.40 15.82 15.89 37,601 -0.01(-0.09%)
Jun 06, 2006 16.05 16.30 15.80 15.91 40,559 -0.11(-0.67%)
Jun 05, 2006 16.40 16.57 16.01 16.01 67,176 -1.07(-6.28%)
Jun 02, 2006 17.11 17.33 16.92 17.08 46,614 +0.12(+0.71%)
Jun 01, 2006 16.51 16.98 16.47 16.96 46,474 +0.90(+5.61%)
May 31, 2006 15.62 16.10 15.62 16.06 57,599 +0.54(+3.48%)
May 30, 2006 16.32 16.32 15.46 15.52 35,630 -0.70(-4.33%)
May 26, 2006 16.67 16.67 16.03 16.23 46,474 -0.45(-2.68%)
May 25, 2006 15.03 16.94 15.03 16.67 80,555 +1.36(+8.91%)
May 24, 2006 15.97 15.97 15.16 15.31 64,359 -0.66(-4.13%)
May 23, 2006 15.99 16.64 15.94 15.97 39,150 -0.20(-1.23%)
May 22, 2006 16.25 16.28 15.98 16.17 19,857 -0.16(-0.96%)
May 19, 2006 16.05 16.35 16.00 16.32 29,292 +0.04(+0.26%)
May 18, 2006 16.33 16.76 16.15 16.28 32,672 +0.04(+0.22%)
May 17, 2006 16.79 16.90 16.17 16.25 34,221 -0.26(-1.55%)
May 16, 2006 16.33 16.83 16.33 16.50 42,108 -0.01(-0.04%)
May 15, 2006 16.92 17.01 16.33 16.51 54,501 -0.23(-1.40%)
May 12, 2006 16.51 16.94 16.51 16.74 71,401 +0.40(+2.43%)
May 11, 2006 17.83 17.83 16.27 16.35 59,289 -1.48(-8.32%)
May 10, 2006 17.93 18.11 17.72 17.83 28,166 +0.08(+0.44%)
May 09, 2006 17.96 17.96 17.52 17.75 28,166 -0.21(-1.19%)
May 08, 2006 18.09 18.11 17.88 17.96 39,855 -0.04(-0.24%)
May 05, 2006 18.11 18.11 17.94 18.01 24,645 -0.10(-0.55%)
May 04, 2006 17.79 18.11 17.70 18.11 44,784 +0.07(+0.39%)
May 03, 2006 18.06 18.21 17.92 18.04 89,849 +0.16(+0.87%)
May 02, 2006 17.89 17.92 17.36 17.88 31,546 -0.01(-0.04%)
May 01, 2006 17.92 18.39 17.89 17.89 27,602 -0.21(-1.14%)
Apr 28, 2006 18.14 18.39 18.01 18.09 27,321 +0.13(+0.71%)
Apr 27, 2006 17.25 18.21 17.21 17.96 43,234 +0.43(+2.43%)
Apr 26, 2006 17.93 18.15 17.40 17.54 22,532 -0.28(-1.59%)
Apr 25, 2006 18.04 18.04 17.47 17.82 53,656 +0.01(+0.08%)
Apr 24, 2006 18.11 18.23 17.69 17.81 29,292 -0.18(-0.99%)
Apr 21, 2006 18.45 18.46 17.86 17.99 50,276 -0.04(-0.24%)
Apr 20, 2006 18.06 18.06 17.77 18.03 16,899 -0.04(-0.20%)
Apr 19, 2006 17.79 18.09 17.57 18.06 26,757 +0.03(+0.16%)
Apr 18, 2006 17.40 18.11 17.22 18.04 39,714 +1.13(+6.68%)
Apr 17, 2006 17.40 17.43 16.71 16.91 24,786 -0.49(-2.82%)
Apr 13, 2006 16.91 17.40 16.90 17.40 21,828 +0.49(+2.90%)
Apr 12, 2006 17.22 17.51 16.81 16.91 54,923 -0.36(-2.06%)
Apr 11, 2006 18.11 18.26 17.08 17.26 49,431 -0.67(-3.72%)
Apr 10, 2006 17.78 18.11 17.76 17.93 26,898 +0.15(+0.84%)
Apr 07, 2006 18.64 18.82 17.67 17.78 42,108 -0.68(-3.69%)
Apr 06, 2006 18.82 18.97 18.28 18.46 32,250 +0.18(+1.01%)
Apr 05, 2006 18.11 18.59 18.11 18.28 25,208 +0.01(+0.08%)
Apr 04, 2006 18.89 18.99 18.26 18.26 32,531 -0.41(-2.21%)
Apr 03, 2006 18.89 19.14 18.66 18.67 42,671 -0.39(-2.05%)
Mar 31, 2006 19.03 19.52 18.94 19.07 45,629 +0.15(+0.79%)
Mar 30, 2006 19.06 19.11 18.68 18.92 21,547 -0.11(-0.60%)
Mar 29, 2006 18.60 19.17 18.46 19.03 35,066 +0.60(+3.28%)
Mar 28, 2006 19.14 19.17 18.25 18.43 32,391 -0.48(-2.55%)
Mar 27, 2006 19.16 19.16 18.77 18.91 16,758 -0.07(-0.37%)
Mar 24, 2006 18.85 18.99 18.71 18.98 25,771 +0.28(+1.48%)
Mar 23, 2006 18.46 18.82 18.30 18.70 41,685 +0.50(+2.77%)
Mar 22, 2006 18.46 18.46 17.77 18.20 39,291 -0.05(-0.27%)
Mar 21, 2006 18.92 19.07 18.12 18.25 50,135 -0.67(-3.56%)
Mar 20, 2006 19.17 19.17 18.46 18.92 58,163 +0.21(+1.14%)
Mar 17, 2006 19.07 19.16 18.62 18.71 128,015 +9.25(+97.75%)
Mar 16, 2006 9.368 9.490 9.302 9.462 53,233 +0.11(+1.18%)
Mar 15, 2006 9.284 9.408 9.187 9.352 38,305 +0.11(+1.21%)
Mar 14, 2006 9.169 9.240 9.107 9.240 34,925 +0.22(+2.46%)
Mar 13, 2006 9.053 9.187 8.952 9.018 29,856 -0.07(-0.78%)
Mar 10, 2006 9.036 9.089 8.954 9.089 22,532 +0.01(+0.10%)
Mar 09, 2006 9.245 9.275 9.025 9.080 30,137 -0.13(-1.46%)
Mar 08, 2006 9.160 9.274 9.061 9.215 25,067 +0.10(+1.09%)
Mar 07, 2006 9.073 9.240 8.965 9.116 36,897 +0.12(+1.36%)
Mar 06, 2006 9.014 9.078 8.913 8.993 22,814 -0.07(-0.73%)
Mar 03, 2006 9.258 9.309 9.055 9.059 53,233 -0.24(-2.61%)
Mar 02, 2006 9.268 9.334 9.130 9.302 40,840 -0.01(-0.10%)
Mar 01, 2006 9.158 9.311 9.089 9.311 35,207 +0.20(+2.16%)
Feb 28, 2006 9.165 9.208 9.055 9.114 24,504 -0.05(-0.56%)
Feb 27, 2006 9.045 9.171 9.030 9.165 41,122 +0.12(+1.33%)
Feb 24, 2006 9.266 9.378 9.018 9.045 52,670 -0.22(-2.41%)
Feb 23, 2006 9.240 9.357 9.165 9.268 22,814 +0.04(+0.40%)
Feb 22, 2006 8.956 9.247 8.956 9.231 22,251 +0.24(+2.67%)
Feb 21, 2006 9.222 9.222 8.965 8.991 25,067 -0.19(-2.03%)
Feb 17, 2006 9.231 9.231 9.036 9.178 22,251 -9.25(-50.18%)
Feb 16, 2006 18.01 18.43 17.93 18.42 13,801 +0.32(+1.76%)
Feb 15, 2006 17.43 18.10 17.43 18.10 35,207 +0.76(+4.38%)
Feb 14, 2006 17.24 17.44 17.05 17.34 25,912 +0.18(+1.03%)
Feb 13, 2006 17.89 17.89 17.17 17.17 30,982 -0.45(-2.58%)
Feb 10, 2006 17.70 17.82 17.28 17.62 25,912 -0.29(-1.63%)
Feb 09, 2006 17.77 18.27 17.70 17.91 27,039 -0.04(-0.20%)
Feb 08, 2006 17.77 17.95 17.60 17.95 30,701 +0.27(+1.51%)
Feb 07, 2006 18.32 18.45 17.68 17.68 35,489 -0.55(-3.02%)
Feb 06, 2006 18.37 18.41 18.11 18.23 17,462 -0.06(-0.31%)
Feb 03, 2006 18.26 18.60 18.18 18.29 42,812 -0.15(-0.81%)
Feb 02, 2006 18.82 19.33 18.43 18.44 93,511 -0.02(-0.13%)
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.