SJW Corp $27.61

up +0.11


17/9/2014 04:02 PM  |  NYSE : SJW  
Industries : Utilities / Water Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SJW historical data

Date Open High Low Close Volume
9/17/201427.5827.6427.4027.6129,674
9/16/201427.1327.5627.1327.5025,230
9/15/201427.3127.5027.0427.2523,721
9/12/201427.6727.6726.8827.3036,493
9/11/201427.6227.7127.4927.6422,565
9/10/201427.8427.9627.4927.6442,900
9/9/201427.9928.0027.5827.7638,535
9/8/201427.9128.0927.8728.0033,823
9/5/201427.5228.0327.5228.0030,528
9/4/201427.7427.8727.5627.5920,922
9/3/201427.8527.9727.6027.7640,257
9/2/201427.5027.7627.2627.6652,266
8/29/201427.2527.3926.8227.3431,078
8/28/201427.0527.2926.6827.0744,832
8/27/201426.6227.0426.6227.0438,125
8/26/201426.5026.7526.5026.6633,500
8/25/201426.2626.6026.0826.5562,412
8/22/201426.6026.6325.9226.0748,104
8/21/201426.1426.6426.0326.5356,615
8/20/201426.0426.2325.7526.1268,138
8/19/201425.8826.1225.8726.0119,858
8/18/201425.9626.0025.7525.9424,067
8/15/201426.1426.2925.6525.7143,571
8/14/201425.8126.1225.8126.0331,561
8/13/201425.8225.9525.6725.6822,592
8/12/201426.0126.0825.6225.8127,515
8/11/201426.1426.3025.7626.0922,728
8/8/201425.7226.2425.6726.0831,925
8/7/201425.7825.9425.4625.7634,078
8/6/201425.5826.0625.5825.9628,647
8/5/201426.1226.4025.6025.6458,375
8/4/201426.8426.8426.2026.3643,899
8/1/201426.8726.9026.3826.6537,015
7/31/201426.5027.1926.3926.8157,672
7/30/201426.8927.1326.5026.5926,117
7/29/201427.0627.1126.8026.8820,189
7/28/201426.8027.1526.6626.9922,430
7/25/201427.0627.2626.6926.6931,060
7/24/201427.4527.5627.0027.2224,373
7/23/201427.4427.4527.1227.3319,009
7/22/201427.5227.8827.4527.5215,807
7/21/201428.0028.0027.3627.4431,101
7/18/201427.7228.2527.7228.2536,264
7/17/201427.8428.2227.7327.8753,779
7/16/201427.0028.0026.9827.93139,216
7/15/201426.8126.8426.4226.6144,435
7/14/201426.7626.8726.5826.7027,007
7/11/201426.8527.0626.5026.5126,918
7/10/201426.9527.0726.7026.7338,267
7/9/201427.2927.4727.0227.0935,136
7/8/201427.0227.3427.0227.3039,669
7/7/201427.1127.2726.8026.9549,888
7/3/201427.3927.3927.0127.0911,483
7/2/201427.5427.5427.2527.3126,317
7/1/201427.3027.9227.2427.5044,800
6/30/201427.2827.2926.9827.2032,654
6/27/201426.9527.2726.9327.2287,725
6/26/201427.4027.4327.0327.0914,970
6/25/201427.0127.4027.0127.4027,830
6/24/201427.1727.5026.9427.0832,794
6/23/201426.9227.1626.7827.0948,665
6/20/201427.0127.0126.6226.76162,246
6/19/201426.8827.0426.8026.9028,565
6/18/201426.8226.9726.4426.9165,766
6/17/201426.7126.8026.5026.7899,803
6/16/201426.8926.9226.5226.6238,709
6/13/201427.1627.1626.7126.8638,451
6/12/201426.9027.0826.6126.9924,808
6/11/201426.8327.2126.7726.8426,136
6/10/201427.1527.3526.8927.0739,431
6/9/201427.0827.4927.0027.3435,030
6/6/201427.2427.4826.9527.0944,471
6/5/201426.3327.1926.3127.1659,871
6/4/201426.1726.4926.0026.3442,075
6/3/201426.7126.9326.2026.2138,451
6/2/201427.0927.1726.6226.7036,157
5/30/201426.8127.0926.6927.0477,370
5/29/201426.6626.7926.5326.6836,999
5/28/201426.7326.8826.3126.7333,301
5/27/201426.3526.9626.3526.9059,159
5/23/201425.8926.2325.8026.3044,273
5/22/201426.0626.3425.9225.9927,882
5/21/201426.2026.3625.9026.0729,769
5/20/201426.2226.4225.7626.1568,306
5/19/201426.2026.3725.8426.1234,482
5/16/201425.8626.2825.6126.1755,536
5/15/201425.8126.0425.7525.8749,292
5/14/201426.5026.5025.8425.9953,409
5/13/201426.9027.0526.5026.5150,297
5/12/201427.1527.3326.6426.9976,278
5/9/201426.3026.9726.3026.9242,432
5/8/201426.5226.7026.1126.4659,956
5/7/201426.2626.7226.1926.6744,500
5/6/201426.2526.6426.2526.2795,837
5/5/201426.3926.6826.2626.3941,043
5/2/201426.9527.2926.3126.4568,192
5/1/201426.5027.1226.1127.03262,838
4/30/201427.3027.5426.6927.23148,232
4/29/201428.4928.4927.2327.2648,853
4/28/201428.5128.7328.0928.3118,369
Trading Center