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

SJW Corp (NY: SJW )

55.95 +0.05 (+0.09%)
Official Closing Price Updated: 6:30 PM EDT, May 7, 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 (%)
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%)
Feb 02, 2004 1.864 1.908 1.849 1.889 141,112 +0.09(+4.93%)
Jan 30, 2004 1.790 1.824 1.790 1.800 150,407 +0.04(+2.24%)
Jan 29, 2004 1.765 1.768 1.752 1.760 20,279 -0.01(-0.45%)
Jan 28, 2004 1.773 1.776 1.765 1.768 14,364 -0.00(-0.18%)
Jan 27, 2004 1.775 1.775 1.761 1.771 18,589 -0.00(-0.21%)
Jan 26, 2004 1.765 1.775 1.765 1.775 13,519 +0.01(+0.54%)
Jan 23, 2004 1.768 1.768 1.761 1.766 6,759 +0.00(+0.02%)
Jan 22, 2004 1.767 1.767 1.762 1.765 16,899 -0.00(-0.11%)
Jan 21, 2004 1.764 1.769 1.761 1.767 4,224 -0.00(-0.11%)
Jan 20, 2004 1.759 1.769 1.755 1.769 9,294 +0.01(+0.56%)
Jan 16, 2004 1.765 1.765 1.756 1.759 10,984 -0.01(-0.33%)
Jan 15, 2004 1.768 1.773 1.765 1.765 10,984 -0.01(-0.45%)
Jan 14, 2004 1.770 1.773 1.770 1.773 14,364 +0.00(+0.17%)
Jan 13, 2004 1.755 1.770 1.755 1.770 20,279 +0.01(+0.67%)
Jan 12, 2004 1.751 1.765 1.751 1.758 14,364 +0.01(+0.73%)
Jan 09, 2004 1.746 1.746 1.743 1.746 13,519 +0.01(+0.57%)
Jan 08, 2004 1.732 1.736 1.732 1.736 9,294 +0.00(+0.15%)
Jan 07, 2004 1.746 1.746 1.733 1.733 11,829 -0.01(-0.39%)
Jan 06, 2004 1.755 1.755 1.740 1.740 17,744 -0.02(-1.17%)
Jan 05, 2004 1.753 1.760 1.745 1.760 20,279 +0.00(+0.17%)
Jan 02, 2004 1.760 1.760 1.755 1.757 5,069 -0.00(-0.17%)
Dec 31, 2003 1.769 1.769 1.760 1.760 9,294 -0.01(-0.50%)
Dec 30, 2003 1.760 1.769 1.760 1.769 17,744 +0.01(+0.79%)
Dec 29, 2003 1.730 1.755 1.740 1.755 5,914 +0.03(+1.48%)
Dec 26, 2003 1.721 1.736 1.721 1.730 17,744 +0.01(+0.82%)
Dec 24, 2003 1.720 1.720 1.716 1.716 3,379 -0.01(-0.51%)
Dec 23, 2003 1.730 1.730 1.716 1.725 16,899 -0.00(-0.01%)
Dec 22, 2003 1.741 1.741 1.725 1.725 9,294 -0.01(-0.35%)
Dec 19, 2003 1.750 1.750 1.736 1.731 9,294 -0.02(-1.12%)
Dec 18, 2003 1.694 1.751 1.694 1.751 43,939 +0.07(+3.92%)
Dec 17, 2003 1.713 1.713 1.669 1.684 34,644 -0.02(-1.39%)
Dec 16, 2003 1.731 1.736 1.725 1.708 28,729 -0.03(-1.59%)
Dec 15, 2003 1.761 1.763 1.736 1.736 16,054 -0.02(-1.12%)
Dec 12, 2003 1.740 1.755 1.740 1.755 15,209 +0.02(+1.18%)
Dec 11, 2003 1.700 1.735 1.700 1.735 8,449 +0.04(+2.08%)
Dec 10, 2003 1.716 1.716 1.700 1.700 15,209 -0.02(-1.34%)
Dec 09, 2003 1.722 1.724 1.722 1.723 14,364 +0.00(+0.22%)
Dec 08, 2003 1.730 1.730 1.719 1.719 13,519 -0.01(-0.68%)
Dec 05, 2003 1.731 1.731 1.731 1.731 4,224 +0.00(+0.00%)
Dec 04, 2003 1.745 1.745 1.726 1.731 5,914 -0.03(-1.57%)
Dec 03, 2003 1.753 1.758 1.749 1.758 4,224 +0.00(+0.00%)
Dec 02, 2003 1.762 1.763 1.758 1.758 16,899 +0.01(+0.51%)
Dec 01, 2003 1.748 1.750 1.748 1.750 8,449 -0.00(-0.05%)
Nov 28, 2003 1.752 1.752 1.750 1.750 3,379 -0.01(-0.29%)
Nov 26, 2003 1.760 1.760 1.755 1.755 15,209 +0.00(+0.23%)
Nov 25, 2003 1.745 1.752 1.745 1.752 5,914 +0.02(+0.91%)
Nov 24, 2003 1.716 1.748 1.716 1.736 16,054 +0.02(+1.44%)
Nov 21, 2003 1.716 1.725 1.700 1.711 27,884 -0.00(-0.29%)
Nov 20, 2003 1.726 1.739 1.716 1.716 20,279 -0.01(-0.57%)
Nov 19, 2003 1.700 1.711 1.696 1.726 22,814 +0.03(+1.80%)
Nov 18, 2003 1.724 1.724 1.695 1.695 16,899 -0.02(-1.38%)
Nov 17, 2003 1.726 1.726 1.719 1.719 32,109 -0.03(-1.53%)
Nov 14, 2003 1.755 1.755 1.746 1.746 10,984 -0.01(-0.73%)
Nov 13, 2003 1.760 1.760 1.755 1.758 7,604 +0.00(+0.00%)
Nov 12, 2003 1.757 1.758 1.756 1.758 26,194 +0.00(+0.06%)
Nov 11, 2003 1.752 1.757 1.752 1.757 16,054 +0.00(+0.00%)
Nov 10, 2003 1.755 1.757 1.755 1.757 67,598 -0.00(-0.28%)
Nov 07, 2003 1.760 1.762 1.757 1.762 25,349 +0.01(+0.39%)
Nov 06, 2003 1.750 1.755 1.746 1.755 12,674 -0.00(-0.22%)
Nov 05, 2003 1.746 1.759 1.759 1.759 1,689 +0.00(+0.22%)
Nov 04, 2003 1.746 1.755 1.755 1.755 8,449 +0.01(+0.57%)
Nov 03, 2003 1.746 1.746 1.746 1.746 3,379 +0.00(+0.00%)
Oct 31, 2003 1.742 1.746 1.742 1.746 17,744 +0.02(+1.43%)
Oct 30, 2003 1.721 1.721 1.721 1.721 0 +0.00(+0.00%)
Oct 29, 2003 1.711 1.726 1.711 1.721 21,124 +0.01(+0.87%)
Oct 28, 2003 1.706 1.711 1.706 1.706 13,519 -0.00(-0.29%)
Oct 27, 2003 1.696 1.716 1.696 1.711 8,449 +0.02(+1.46%)
Oct 24, 2003 1.683 1.688 1.677 1.686 19,434 -0.00(-0.07%)
Oct 23, 2003 1.692 1.692 1.688 1.688 9,294 -0.01(-0.30%)
Oct 22, 2003 1.696 1.708 1.693 1.693 11,829 -0.01(-0.50%)
Oct 21, 2003 1.723 1.723 1.701 1.701 28,729 -0.04(-2.07%)
Oct 20, 2003 1.737 1.737 1.737 1.737 8,449 +0.00(+0.08%)
Oct 17, 2003 1.737 1.737 1.736 1.736 8,449 -0.00(-0.11%)
Oct 16, 2003 1.744 1.744 1.738 1.738 5,914 -0.01(-0.34%)
Oct 15, 2003 1.734 1.744 1.734 1.744 5,069 +0.00(+0.17%)
Oct 14, 2003 1.731 1.741 1.731 1.741 6,759 +0.01(+0.74%)
Oct 13, 2003 1.719 1.728 1.719 1.728 5,914 +0.00(+0.23%)
Oct 10, 2003 1.724 1.724 1.724 1.724 3,379 -0.01(-0.51%)
Oct 09, 2003 1.731 1.736 1.729 1.733 44,784 +0.01(+0.40%)
Oct 08, 2003 1.731 1.731 1.726 1.726 9,294 -0.02(-1.07%)
Oct 07, 2003 1.729 1.745 1.729 1.745 10,139 +0.01(+0.51%)
Oct 06, 2003 1.731 1.736 1.727 1.736 16,054 +0.01(+0.86%)
Oct 03, 2003 1.732 1.732 1.732 1.721 12,674 +0.01(+0.87%)
Oct 02, 2003 1.705 1.706 1.703 1.706 30,419 +0.02(+1.17%)
Oct 01, 2003 1.677 1.686 1.677 1.686 5,914 +0.02(+1.18%)
Sep 30, 2003 1.667 1.672 1.657 1.667 34,644 -0.00(-0.18%)
Sep 29, 2003 1.696 1.696 1.672 1.670 25,349 -0.03(-1.86%)
Sep 26, 2003 1.711 1.711 1.701 1.701 16,899 -0.02(-0.98%)
Sep 25, 2003 1.725 1.725 1.718 1.718 16,054 -0.01(-0.46%)
Sep 24, 2003 1.725 1.726 1.725 1.726 10,139 -0.01(-0.58%)
Sep 23, 2003 1.739 1.739 1.736 1.736 10,139 -0.00(-0.27%)
Sep 22, 2003 1.721 1.739 1.716 1.741 27,039 +0.01(+0.57%)
Sep 19, 2003 1.731 1.731 1.731 1.731 2,534 +0.00(+0.00%)
Sep 18, 2003 1.721 1.731 1.721 1.731 9,294 +0.01(+0.42%)
Sep 17, 2003 1.716 1.724 1.714 1.724 12,674 -0.00(-0.02%)
Sep 16, 2003 1.711 1.724 1.724 1.724 12,674 +0.02(+1.04%)
Sep 15, 2003 1.736 1.736 1.706 1.706 13,519 -0.02(-1.42%)
Sep 12, 2003 1.701 1.731 1.701 1.731 16,054 +0.02(+1.45%)
Sep 11, 2003 1.687 1.706 1.684 1.706 16,899 +0.02(+1.45%)
Sep 10, 2003 1.681 1.682 1.681 1.682 8,449 +0.01(+0.31%)
Sep 09, 2003 1.671 1.684 1.671 1.677 4,224 +0.01(+0.59%)
Sep 08, 2003 1.639 1.667 1.639 1.667 12,674 +0.03(+1.81%)
Sep 05, 2003 1.662 1.662 1.633 1.637 42,249 -0.02(-1.48%)
Sep 04, 2003 1.681 1.691 1.662 1.662 16,054 -0.01(-0.88%)
Sep 03, 2003 1.684 1.693 1.672 1.677 27,884 -0.00(-0.24%)
Sep 02, 2003 1.664 1.681 1.664 1.681 20,279 +0.02(+1.19%)
Aug 29, 2003 1.663 1.668 1.661 1.661 9,294 +0.00(+0.18%)
Aug 28, 2003 1.680 1.682 1.648 1.658 39,714 -0.02(-1.06%)
Aug 27, 2003 1.670 1.676 1.665 1.676 5,914 +0.01(+0.65%)
Aug 26, 2003 1.662 1.665 1.662 1.665 5,069 +0.00(+0.18%)
Aug 25, 2003 1.672 1.672 1.657 1.662 8,449 -0.01(-0.60%)
Aug 22, 2003 1.696 1.700 1.672 1.672 17,744 -0.01(-0.87%)
Aug 21, 2003 1.701 1.711 1.686 1.686 12,674 -0.01(-0.57%)
Aug 20, 2003 1.701 1.716 1.691 1.696 93,793 -0.00(-0.01%)
Aug 19, 2003 1.681 1.696 1.681 1.696 29,574 +0.01(+0.88%)
Aug 18, 2003 1.681 1.686 1.675 1.681 58,303 +0.00(+0.30%)
Aug 15, 2003 1.677 1.677 1.677 1.677 8,449 +0.00(+0.15%)
Aug 14, 2003 1.671 1.676 1.669 1.674 14,364 -0.00(-0.13%)
Aug 13, 2003 1.667 1.676 1.667 1.676 10,984 +0.01(+0.60%)
Aug 12, 2003 1.652 1.666 1.648 1.666 25,349 +0.02(+1.16%)
Aug 11, 2003 1.617 1.647 1.617 1.647 27,884 +0.03(+2.14%)
Aug 08, 2003 1.632 1.632 1.608 1.612 17,744 -0.02(-1.20%)
Aug 07, 2003 1.623 1.632 1.608 1.632 19,434 -0.01(-0.67%)
Aug 06, 2003 1.637 1.647 1.632 1.643 7,604 +0.00(+0.22%)
Aug 05, 2003 1.642 1.642 1.637 1.639 11,829 -0.00(-0.16%)
Aug 04, 2003 1.647 1.647 1.632 1.642 15,209 -0.00(-0.30%)
Aug 01, 2003 1.667 1.667 1.647 1.647 10,139 -0.03(-1.65%)
Jul 31, 2003 1.674 1.675 1.665 1.675 7,604 +0.01(+0.32%)
Jul 30, 2003 1.691 1.691 1.659 1.669 25,349 -0.02(-1.03%)
Jul 29, 2003 1.696 1.696 1.686 1.687 7,604 -0.01(-0.57%)
Jul 28, 2003 1.694 1.701 1.692 1.696 61,683 +0.00(+0.01%)
Jul 25, 2003 1.681 1.696 1.681 1.696 10,139 +0.02(+1.09%)
Jul 24, 2003 1.691 1.696 1.678 1.678 14,364 -0.01(-0.55%)
Jul 23, 2003 1.696 1.696 1.687 1.687 8,449 -0.00(-0.26%)
Jul 22, 2003 1.681 1.691 1.681 1.691 5,914 +0.01(+0.82%)
Jul 21, 2003 1.677 1.681 1.677 1.678 15,209 +0.00(+0.24%)
Jul 18, 2003 1.672 1.676 1.668 1.674 10,984 -0.00(-0.16%)
Jul 17, 2003 1.677 1.677 1.665 1.676 17,744 +0.00(+0.16%)
Jul 16, 2003 1.674 1.674 1.672 1.674 8,449 -0.00(-0.18%)
Jul 15, 2003 1.676 1.677 1.672 1.677 18,589 +0.00(+0.01%)
Jul 14, 2003 1.677 1.677 1.672 1.676 23,659 -0.00(-0.01%)
Jul 11, 2003 1.672 1.677 1.672 1.677 4,224 +0.00(+0.02%)
Jul 10, 2003 1.677 1.677 1.667 1.676 13,519 -0.00(-0.26%)
Jul 09, 2003 1.690 1.690 1.677 1.681 30,419 -0.02(-0.93%)
Jul 08, 2003 1.684 1.696 1.677 1.696 34,644 +0.01(+0.70%)
Jul 07, 2003 1.670 1.706 1.670 1.684 119,142 +0.02(+1.24%)
Jul 03, 2003 1.659 1.664 1.659 1.664 16,054 +0.01(+0.90%)
Jul 02, 2003 1.675 1.677 1.627 1.649 198,571 -0.03(-1.72%)
Jul 01, 2003 1.679 1.679 1.667 1.678 48,164 -0.00(-0.22%)
Jun 30, 2003 1.668 1.681 1.668 1.681 71,823 +0.02(+1.13%)
Jun 27, 2003 1.671 1.677 1.657 1.663 34,644 -0.00(-0.24%)
Jun 26, 2003 1.669 1.671 1.667 1.667 20,279 +0.00(+0.00%)
Jun 25, 2003 1.671 1.671 1.659 1.667 17,744 -0.00(-0.06%)
Jun 24, 2003 1.669 1.670 1.668 1.668 9,294 -0.00(-0.06%)
Jun 23, 2003 1.690 1.690 1.669 1.669 70,978 -0.02(-1.28%)
Jun 20, 2003 1.695 1.695 1.690 1.690 6,759 -0.01(-0.30%)
Jun 19, 2003 1.704 1.704 1.695 1.695 11,829 -0.01(-0.51%)
Jun 18, 2003 1.698 1.704 1.698 1.704 7,604 +0.00(+0.23%)
Jun 17, 2003 1.718 1.718 1.699 1.700 107,312 -0.02(-0.92%)
Jun 16, 2003 1.686 1.716 1.682 1.716 20,279 +0.04(+2.30%)
Jun 13, 2003 1.676 1.682 1.676 1.677 20,279 +0.01(+0.33%)
Jun 12, 2003 1.648 1.677 1.648 1.672 24,504 +0.02(+1.17%)
Jun 11, 2003 1.696 1.696 1.640 1.653 49,009 -0.05(-2.87%)
Jun 10, 2003 1.711 1.711 1.701 1.701 4,224 -0.00(-0.29%)
Jun 09, 2003 1.696 1.709 1.696 1.706 16,899 -0.02(-1.06%)
Jun 06, 2003 1.725 1.725 1.722 1.725 26,194 -0.00(-0.01%)
Jun 05, 2003 1.716 1.725 1.716 1.725 15,209 +0.01(+0.52%)
Jun 04, 2003 1.706 1.716 1.691 1.716 24,504 +0.01(+0.81%)
Jun 03, 2003 1.700 1.702 1.694 1.702 16,054 +0.00(+0.28%)
Jun 02, 2003 1.701 1.702 1.697 1.697 12,674 +0.01(+0.36%)
May 30, 2003 1.696 1.706 1.679 1.691 32,954 -0.00(-0.06%)
May 29, 2003 1.688 1.692 1.682 1.692 7,604 +0.01(+0.64%)
May 28, 2003 1.691 1.691 1.680 1.681 10,984 +0.00(+0.18%)
May 27, 2003 1.658 1.694 1.658 1.679 45,629 +0.04(+2.22%)
May 23, 2003 1.632 1.642 1.626 1.642 10,984 +0.00(+0.30%)
May 22, 2003 1.642 1.642 1.637 1.637 4,224 -0.01(-0.60%)
May 21, 2003 1.672 1.672 1.647 1.647 12,674 -0.02(-1.48%)
May 20, 2003 1.668 1.677 1.667 1.672 18,589 +0.00(+0.24%)
May 19, 2003 1.668 1.668 1.663 1.668 16,054 -0.00(-0.29%)
May 16, 2003 1.667 1.673 1.664 1.673 8,449 +0.00(+0.06%)
May 15, 2003 1.662 1.672 1.662 1.672 11,829 +0.00(+0.30%)
May 14, 2003 1.652 1.667 1.652 1.667 19,434 +0.01(+0.61%)
May 13, 2003 1.653 1.657 1.653 1.657 6,759 +0.00(+0.23%)
May 12, 2003 1.663 1.663 1.648 1.653 23,659 -0.01(-0.53%)
May 09, 2003 1.647 1.662 1.647 1.662 18,589 +0.01(+0.90%)
May 08, 2003 1.687 1.687 1.647 1.647 17,744 -0.04(-2.61%)
May 07, 2003 1.681 1.691 1.681 1.691 8,449 +0.00(+0.28%)
May 06, 2003 1.686 1.690 1.667 1.686 21,124 +0.00(+0.00%)
May 05, 2003 1.681 1.686 1.681 1.686 10,984 +0.01(+0.47%)
May 02, 2003 1.667 1.679 1.664 1.679 9,294 +0.01(+0.41%)
May 01, 2003 1.668 1.672 1.663 1.672 10,139 +0.00(+0.30%)
Apr 30, 2003 1.666 1.667 1.666 1.667 5,069 +0.01(+0.60%)
Apr 29, 2003 1.661 1.661 1.657 1.657 4,224 -0.01(-0.47%)
Apr 28, 2003 1.653 1.665 1.648 1.665 7,604 +0.02(+1.08%)
Apr 25, 2003 1.642 1.647 1.642 1.647 7,604 +0.01(+0.60%)
Apr 24, 2003 1.647 1.647 1.633 1.637 10,139 -0.00(-0.30%)
Apr 23, 2003 1.647 1.647 1.642 1.642 2,534 -0.00(-0.30%)
Apr 22, 2003 1.627 1.647 1.627 1.647 15,209 +0.03(+1.83%)
Apr 21, 2003 1.617 1.617 1.617 1.617 10,139 +0.01(+0.61%)
Apr 17, 2003 1.594 1.608 1.594 1.608 11,829 +0.02(+1.24%)
Apr 16, 2003 1.595 1.595 1.588 1.588 5,914 -0.01(-0.47%)
Apr 15, 2003 1.590 1.595 1.588 1.595 22,814 +0.01(+0.79%)
Apr 14, 2003 1.576 1.583 1.570 1.583 10,984 +0.01(+0.74%)
Apr 11, 2003 1.573 1.575 1.571 1.571 8,449 -0.01(-0.43%)
Apr 10, 2003 1.576 1.578 1.576 1.578 5,069 +0.00(+0.13%)
Apr 09, 2003 1.573 1.576 1.573 1.576 3,379 -0.00(-0.11%)
Apr 08, 2003 1.559 1.578 1.543 1.578 32,109 +0.01(+0.93%)
Apr 07, 2003 1.529 1.564 1.529 1.563 42,249 +0.04(+2.52%)
Apr 04, 2003 1.534 1.534 1.525 1.525 5,914 -0.01(-0.58%)
Apr 03, 2003 1.529 1.534 1.520 1.534 10,139 +0.00(+0.00%)
Apr 02, 2003 1.519 1.534 1.519 1.534 16,054 +0.02(+1.04%)
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.