Indicators

SJW Corp (NY: SJW )

56.95 -1.23 (-2.11%)

Streaming Delayed Price Updated: 10:57 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	17.56	17.73	17.45	17.55	28,926	-0.07(-0.41%)
Oct 28, 2010	17.57	17.75	17.33	17.62	90,531	+0.19(+1.08%)
Oct 27, 2010	17.38	17.56	17.26	17.43	42,371	-0.09(-0.50%)
Oct 25, 2010	17.75	17.77	17.44	17.52	17,446	-0.16(-0.90%)
Oct 22, 2010	17.56	17.68	17.43	17.68	25,047	+0.12(+0.70%)
Oct 21, 2010	17.88	18.01	17.30	17.56	124,451	-0.30(-1.71%)
Oct 20, 2010	18.01	18.03	17.78	17.86	53,066	-0.02(-0.12%)
Oct 19, 2010	17.85	18.08	17.74	17.88	60,070	-0.30(-1.67%)
Oct 18, 2010	18.09	18.33	18.06	18.19	40,061	+0.12(+0.68%)
Oct 15, 2010	18.25	18.38	18.06	18.06	134,294	+0.07(+0.40%)
Oct 14, 2010	18.01	18.21	17.88	17.99	26,539	-0.10(-0.56%)
Oct 13, 2010	17.72	18.21	17.59	18.09	125,968	+0.42(+2.38%)
Oct 12, 2010	17.66	17.72	17.36	17.67	87,919	-0.04(-0.20%)
Oct 11, 2010	17.83	17.85	17.58	17.71	40,875	-0.17(-0.97%)
Oct 08, 2010	17.88	18.01	17.43	17.88	47,081	+0.23(+1.31%)
Oct 07, 2010	18.19	18.19	17.64	17.65	34,992	-0.36(-2.01%)
Oct 06, 2010	18.08	18.13	17.84	18.01	48,675	-0.17(-0.92%)
Oct 05, 2010	18.12	18.26	17.96	18.18	86,852	+0.27(+1.50%)
Oct 04, 2010	18.02	18.19	17.85	17.91	59,269	-0.25(-1.40%)

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.