SJW $26.45

down -0.53


22/5/2013 04:22 PM  |  NYSE : SJW  |  Industries : Utilities / Water, Sewage and Other Systems
Type:

SJW historical data

Date Open High Low Close Volume
5/21/2013 26.97 27.18 26.69 26.98 373
5/20/2013 26.82 26.99 26.63 26.93 262
5/17/2013 26.64 26.99 26.52 26.89 587
5/16/2013 26.65 26.70 26.41 26.58 161
5/15/2013 26.64 26.71 26.30 26.66 903
5/14/2013 26.54 26.82 26.37 26.64 572
5/13/2013 26.19 26.54 26.17 26.47 386
5/10/2013 26.44 26.53 26.05 26.31 383
5/9/2013 26.52 26.55 26.23 26.32 444
5/8/2013 26.09 26.66 26.03 26.48 504
5/7/2013 26.36 26.46 25.90 26.24 342
5/6/2013 25.68 26.74 25.68 26.25 1152
5/3/2013 25.18 25.91 25.18 25.75 503
5/2/2013 24.60 25.27 24.47 24.82 686
5/1/2013 25.40 25.45 24.53 24.58 1029
4/30/2013 25.79 26.08 25.27 25.36 1498
4/29/2013 25.18 25.73 25.15 25.55 502
4/26/2013 25.84 25.86 25.11 25.20 915
4/25/2013 26.47 26.49 25.62 25.86 1055
4/24/2013 26.01 26.39 26.01 26.31 388
4/23/2013 25.82 26.10 25.56 26.10 366
4/22/2013 25.85 25.90 25.34 25.57 770
4/19/2013 26.36 26.38 25.68 25.75 572
4/18/2013 26.26 26.46 25.90 26.33 559
4/17/2013 25.82 26.33 25.63 26.15 634
4/16/2013 26.00 26.03 25.58 25.94 303
4/15/2013 26.19 26.44 25.46 25.77 659
4/12/2013 26.48 26.62 26.20 26.47 354
4/11/2013 26.55 26.57 26.34 26.50 348
4/10/2013 26.55 26.55 26.34 26.50 928
4/9/2013 26.50 26.50 26.38 26.38 676
4/8/2013 26.41 26.48 26.31 26.42 325
4/5/2013 25.65 26.50 25.65 26.23 560
4/4/2013 25.98 26.20 25.77 26.10 330
4/3/2013 26.42 26.42 25.83 25.89 908
4/2/2013 26.33 26.45 26.20 26.32 304
4/1/2013 26.46 26.52 26.13 26.22 651
3/28/2013 26.49 26.53 26.07 26.50 4508
3/27/2013 27.51 27.75 27.33 27.41 107
3/26/2013 27.50 28.01 27.17 27.62 168
3/25/2013 27.05 27.50 26.91 27.34 195
3/22/2013 27.05 27.05 26.76 26.98 121
3/21/2013 26.77 26.99 26.41 26.90 237
3/20/2013 27.05 27.05 26.70 27.03 158
3/19/2013 26.97 27.03 26.59 26.95 224
3/18/2013 26.62 26.88 26.37 26.83 259
3/15/2013 27.37 27.37 26.55 27.00 673
3/14/2013 26.94 27.38 26.84 27.31 214
3/13/2013 26.91 27.19 26.72 26.98 103
3/12/2013 27.20 27.48 26.68 26.81 151
3/11/2013 27.76 27.79 27.00 27.18 216
3/8/2013 27.95 27.95 27.63 27.76 234
3/7/2013 27.79 27.91 27.60 27.79 231
3/6/2013 27.23 27.94 27.23 27.79 118
3/5/2013 26.69 27.31 26.69 27.22 148
3/4/2013 26.71 26.81 26.19 26.61 223
3/1/2013 26.50 26.77 26.09 26.49 236
2/28/2013 27.03 27.14 26.43 26.51 297
2/27/2013 27.32 27.65 27.00 27.04 156
2/26/2013 27.17 27.42 27.03 27.28 62
2/25/2013 27.86 27.90 27.01 27.01 194
2/22/2013 27.22 27.69 27.15 27.67 161
2/21/2013 27.46 27.69 26.93 27.01 172
2/20/2013 28.02 28.02 27.36 27.36 412
2/19/2013 28.06 28.11 27.69 28.04 263
2/15/2013 27.78 28.09 27.72 28.09 308
2/14/2013 27.41 27.57 27.26 27.55 193
2/13/2013 28.00 28.00 27.23 27.66 277
2/12/2013 27.65 27.99 27.39 27.98 178
2/11/2013 27.25 27.64 27.20 27.58 137
2/8/2013 26.81 27.36 26.56 27.20 292
2/7/2013 26.47 26.96 26.47 26.91 156
2/6/2013 26.21 26.72 26.01 26.59 697
2/5/2013 26.75 27.01 26.38 26.41 125
2/4/2013 27.36 27.52 26.46 26.67 178
2/1/2013 27.13 27.94 26.86 27.57 358
1/31/2013 26.58 27.34 26.45 27.12 708
1/30/2013 26.74 26.94 26.40 26.56 215
1/29/2013 26.50 26.88 26.12 26.84 245
1/28/2013 26.48 26.59 26.20 26.44 286
1/25/2013 26.90 26.90 26.11 26.45 348
1/24/2013 26.79 26.96 26.62 26.74 165
1/23/2013 26.83 26.83 26.39 26.77 189
1/22/2013 25.82 26.97 25.82 26.76 476
1/18/2013 26.11 26.16 25.71 25.90 344
1/17/2013 25.97 26.26 25.65 26.17 241
1/16/2013 26.59 26.59 25.82 25.94 149
1/15/2013 25.95 26.73 25.83 26.60 191
1/14/2013 26.27 26.29 25.67 26.11 124
1/11/2013 26.24 26.30 25.93 26.25 98
1/10/2013 25.75 26.24 25.54 26.18 329
1/9/2013 26.10 26.10 25.25 25.70 241
1/8/2013 25.92 26.14 25.63 25.97 311
1/7/2013 26.11 26.15 25.62 26.00 259
1/4/2013 26.32 26.44 26.08 26.29 185
1/3/2013 27.36 27.36 26.02 26.17 422
1/2/2013 26.92 27.60 26.90 27.26 633
12/31/2012 26.25 26.78 25.89 26.60 326
12/28/2012 26.00 26.45 25.59 26.23 257
12/27/2012 26.24 26.33 25.84 26.10 158
Marketplace
Trading Center