Indicators

SJW Corp (NY: SJW )

57.56 +0.39 (+0.68%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	17.45	18.02	17.45	17.96	57,395	+0.50(+2.89%)
Jun 29, 2011	17.44	17.49	17.30	17.46	45,863	+0.04(+0.26%)
Jun 28, 2011	17.27	17.42	17.20	17.41	32,609	+0.20(+1.16%)
Jun 27, 2011	17.23	17.38	17.18	17.21	42,828	+0.04(+0.22%)
Jun 24, 2011	17.33	17.41	17.18	17.18	166,684	-0.16(-0.94%)
Jun 23, 2011	17.13	17.38	16.98	17.34	27,125	+0.06(+0.34%)
Jun 22, 2011	17.30	17.38	17.25	17.28	23,321	-0.11(-0.64%)
Jun 21, 2011	17.36	17.39	17.23	17.39	29,992	+0.17(+0.99%)
Jun 20, 2011	17.27	17.30	16.96	17.22	43,447	+0.18(+1.04%)
Jun 17, 2011	17.05	17.25	16.93	17.04	66,983	+0.13(+0.79%)
Jun 16, 2011	16.64	17.08	16.64	16.91	77,622	+0.24(+1.42%)
Jun 15, 2011	16.61	16.77	16.38	16.67	40,614	-0.09(-0.53%)
Jun 14, 2011	16.90	16.90	16.73	16.76	30,442	-0.02(-0.13%)
Jun 13, 2011	16.68	16.87	16.61	16.79	40,008	+0.24(+1.48%)
Jun 10, 2011	16.42	16.62	16.42	16.54	44,540	+0.01(+0.09%)
Jun 09, 2011	16.64	16.79	16.49	16.53	24,258	+0.01(+0.04%)
Jun 08, 2011	16.55	16.68	16.48	16.52	29,904	-0.11(-0.67%)
Jun 07, 2011	16.80	16.80	16.63	16.63	24,000	-0.01(-0.04%)
Jun 06, 2011	16.72	16.85	16.59	16.64	29,400	-0.04(-0.22%)

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.