SJW Corp $26.53

up +0.41


21/8/2014 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
11/4/201328.2928.3527.9128.2965,638
11/1/201328.2128.4628.0128.3066,102
10/31/201329.1529.3728.2228.2359,127
10/30/201330.0330.0329.5129.7633,106
10/29/201329.8830.0829.1730.0357,879
10/28/201329.6529.9629.6429.8732,996
10/25/201329.6429.7429.3929.7412,127
10/24/201329.6629.6629.3529.4629,504
10/23/201329.2129.7429.2129.5325,079
10/22/201329.7929.9929.1429.3662,409
10/21/201329.7529.8129.5829.7648,602
10/18/201329.1429.8129.1429.7257,545
10/17/201328.4229.1428.4129.0335,174
10/16/201328.5028.5328.3828.4433,837
10/15/201328.5428.5728.1728.3823,920
10/14/201328.8328.8328.2528.7121,904
10/11/201328.5328.8928.4028.8831,529
10/10/201328.3328.8228.0028.6125,963
10/9/201327.8828.5127.6528.0025,061
10/8/201327.4027.9527.3527.7239,723
10/7/201327.2327.4527.0227.2526,910
10/4/201327.1527.6027.1527.3919,188
10/3/201327.8528.0926.9927.2238,237
10/2/201327.9827.9927.6427.8653,484
10/1/201328.0228.4427.8828.1029,527
9/30/201327.7728.0827.7728.02102,813
9/27/201328.1328.2127.8028.0141,988
9/26/201328.5628.8828.2128.3713,436
9/25/201328.5928.6228.3328.4948,258
9/24/201328.5028.8528.3728.5132,026
9/23/201328.1028.5528.0328.5251,839
9/20/201327.6428.2927.3628.2372,352
9/19/201327.5927.5927.2527.4912,292
9/18/201326.8027.6026.5727.5925,623
9/17/201326.0026.8425.8726.7423,695
9/16/201326.5526.5525.8126.0134,450
9/13/201326.5926.5926.1126.369,810
9/12/201326.4726.7026.3426.4414,674
9/11/201326.9026.9826.4526.5310,409
9/10/201326.4326.9126.3526.8728,159
9/9/201326.0726.3625.7626.3314,273
9/6/201325.7626.0825.6326.0426,328
9/5/201326.2226.2525.7025.7215,352
9/4/201326.0926.2625.9026.1917,341
9/3/201326.5826.5825.7626.0222,491
8/30/201326.9026.9726.0626.1531,967
8/29/201327.0327.1526.7526.9558,846
8/28/201326.7327.0326.3527.0153,997
8/27/201326.5427.0026.4126.6726,636
8/26/201326.8427.1226.5026.7626,659
8/23/201326.7626.9526.3026.8737,611
8/22/201326.3026.6226.0526.6114,217
8/21/201325.9526.3125.3526.1533,607
8/20/201325.9526.2425.9526.1214,280
8/19/201326.3326.3325.7525.8522,126
8/16/201326.4726.8026.1026.4531,296
8/15/201327.0427.0426.5026.6140,690
8/14/201327.6527.6527.1627.2820,576
8/13/201327.8027.8027.4727.5612,204
8/12/201327.7728.1427.6127.8120,622
8/9/201328.1728.2927.8727.9233,008
8/8/201328.3328.3328.0028.1625,779
8/7/201328.3728.4928.1328.2931,815
8/6/201328.5128.5127.9128.3618,829
8/5/201328.5428.5928.3028.5164,029
8/2/201327.9628.2027.8228.1924,458
8/1/201328.2928.2927.8928.1022,599
7/31/201328.0128.0227.7627.8910,088
7/30/201327.7928.0027.6327.849,046
7/29/201327.6727.8827.5727.6014,309
7/26/201327.7828.0827.5027.6429,317
7/25/201327.4028.0427.4028.0439,855
7/24/201327.7827.7827.3627.5032,602
7/23/201327.9328.0027.6527.7829,209
7/22/201327.6927.9327.4527.9323,447
7/19/201327.5327.7927.4427.6622,606
7/18/201327.6027.6227.4327.5222,490
7/17/201327.6627.9327.2627.4448,412
7/16/201327.2727.6627.0627.6132,532
7/15/201327.0227.3326.9527.3335,306
7/12/201326.7627.1426.3527.0730,973
7/11/201326.7327.0426.5126.7737,946
7/10/201325.8426.6025.8426.4939,281
7/9/201326.1326.1325.5925.9527,258
7/8/201326.0426.3425.7926.0635,388
7/5/201326.0026.0325.1226.0327,729
7/3/201325.6426.0025.3925.6240,749
7/2/201326.0826.3325.3525.7330,036
7/1/201326.1826.5025.8026.1034,395
6/28/201325.9526.3325.7326.2076,836
6/27/201325.8226.0325.6525.9315,488
6/26/201325.9126.0925.5125.6223,343
6/25/201325.3125.7324.7625.7133,714
6/24/201325.1125.2924.8025.0436,220
6/21/201325.4225.4224.7125.0984,336
6/20/201325.8426.0825.1825.3218,210
6/19/201327.0227.1126.0526.1326,801
6/18/201326.7127.4226.5727.2329,753
6/17/201326.8126.9626.2926.6426,471
6/14/201327.0527.0526.3526.5110,625
Trading Center