Indicators

SJW Corp (NY: SJW )

54.95 -1.55 (-2.74%)

Streaming Delayed Price Updated: 3:30 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	17.07	17.48	16.96	17.43	103,916	+0.19(+1.07%)
Jul 28, 2011	16.92	17.35	16.92	17.24	25,910	+0.38(+2.24%)
Jul 27, 2011	17.30	17.30	16.87	16.87	51,764	-0.45(-2.61%)
Jul 26, 2011	17.82	17.82	17.28	17.32	18,719	-0.44(-2.46%)
Jul 25, 2011	17.82	17.99	17.73	17.76	27,743	-0.24(-1.36%)
Jul 22, 2011	18.02	18.05	18.00	18.00	46,890	-0.27(-1.50%)
Jul 21, 2011	17.84	18.33	17.70	18.27	55,993	+0.61(+3.44%)
Jul 20, 2011	17.76	17.86	17.67	17.67	17,450	-0.14(-0.79%)
Jul 19, 2011	17.78	17.85	17.61	17.81	29,758	+0.15(+0.84%)
Jul 18, 2011	17.79	17.92	17.59	17.66	44,492	-0.24(-1.37%)
Jul 15, 2011	17.70	17.99	17.63	17.90	47,353	+0.16(+0.88%)
Jul 14, 2011	17.96	18.07	17.70	17.75	51,664	-0.21(-1.20%)
Jul 13, 2011	17.92	18.23	17.70	17.96	66,140	+0.10(+0.58%)
Jul 12, 2011	18.04	18.10	17.73	17.86	21,590	-0.19(-1.07%)
Jul 11, 2011	18.20	18.25	18.01	18.05	25,679	-0.33(-1.77%)
Jul 08, 2011	18.22	18.42	17.89	18.38	83,658	+0.01(+0.04%)
Jul 07, 2011	18.43	18.46	18.19	18.37	26,758	+0.01(+0.08%)
Jul 06, 2011	18.19	18.42	18.00	18.36	49,694	+0.18(+0.98%)
Jul 05, 2011	18.07	18.30	17.92	18.18	49,709	+0.11(+0.62%)

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.