SJW Corp $27.30

up +0.05


16/9/2014 09:45 AM  |  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
2/12/201327.6527.9927.3927.9817,785
2/11/201327.2527.6427.2027.5813,610
2/8/201326.8127.3626.5627.2029,112
2/7/201326.4726.9626.4726.9115,546
2/6/201326.2126.7226.0126.5969,654
2/5/201326.7527.0126.3826.4112,455
2/4/201327.3627.5226.4626.6717,740
2/1/201327.1327.9426.8627.5735,757
1/31/201326.5827.3426.4527.1271,330
1/30/201326.7426.9426.4026.5621,440
1/29/201326.5026.8826.1226.8424,431
1/28/201326.4826.5926.2026.4428,577
1/25/201326.9026.9026.1126.4534,818
1/24/201326.7926.9626.6226.7416,446
1/23/201326.8326.8326.3926.7718,843
1/22/201325.8226.9725.8226.7647,592
1/18/201326.1126.1625.7125.9034,398
1/17/201325.9726.2625.6526.1724,076
1/16/201326.5926.5925.8225.9414,837
1/15/201325.9526.7325.8326.6019,101
1/14/201326.2726.2925.6726.1112,305
1/11/201326.2426.3025.9326.259,706
1/10/201325.7526.2425.5426.1832,884
1/9/201326.1026.1025.2525.7024,009
1/8/201325.9226.1425.6325.9731,060
1/7/201326.1126.1525.6226.0025,826
1/4/201326.3226.4426.0826.2918,429
1/3/201327.3627.3626.0226.1742,200
1/2/201326.9227.6026.9027.2663,249
12/31/201226.2526.7825.8926.6032,597
12/28/201226.0026.4525.5926.2325,611
12/27/201226.2426.3325.8426.1015,732
12/26/201226.4826.7826.1926.3024,186
12/24/201226.5326.9426.2926.4918,811
12/21/201226.2626.8926.0726.62165,977
12/20/201225.4226.4125.3926.3538,107
12/19/201225.9325.9325.4125.5033,559
12/18/201225.1426.1524.9826.0045,608
12/17/201224.3925.1524.2525.0333,474
12/14/201223.9624.3923.9624.3313,375
12/13/201224.2424.3323.9024.0018,821
12/12/201224.7424.7524.3624.3822,202
12/11/201224.7724.8924.4624.7737,873
12/10/201224.0024.7923.9424.6155,561
12/7/201223.6123.9223.4623.8939,841
12/6/201224.0024.1023.3723.5030,960
12/5/201224.3624.3624.0024.0019,681
12/4/201224.2224.3824.1024.3312,098
12/3/201224.5224.5224.0024.2716,248
11/30/201224.1924.4623.9024.4641,362
11/29/201223.7924.1823.6724.1315,158
11/28/201223.6623.7023.5323.6512,128
11/27/201223.7823.7823.6023.6213,308
11/26/201223.2223.7523.2023.7313,695
11/23/201223.4723.4723.0523.2917,189
11/21/201223.5423.7723.2323.507,202
11/20/201223.3723.7923.1023.5515,564
11/19/201223.3523.3823.1723.3510,483
11/16/201222.6423.8922.5623.1438,985
11/15/201222.8622.8622.5722.7622,566
11/14/201223.3023.3822.6522.6924,110
11/13/201223.2223.4723.2023.204,911
11/12/201223.5323.6223.2523.299,272
11/9/201223.6323.6523.3523.4021,705
11/8/201224.2424.3623.5023.5019,476
11/7/201224.2824.3724.1024.2433,409
11/6/201223.8124.5823.7024.5622,299
11/5/201223.4923.9023.4723.689,973
11/2/201224.1624.1623.3523.4223,573
11/1/201224.0424.2223.9024.0325,405
10/31/201223.9324.2423.6724.2420,506
10/26/201223.9924.1523.6224.0520,053
10/25/201223.6024.0723.4924.0736,491
10/24/201223.5823.6623.4123.5013,762
10/23/201223.7123.7323.5023.5514,527
10/22/201223.8824.0523.6123.7914,527
10/19/201224.2224.3423.6223.8020,241
10/18/201224.9425.0724.2624.2721,428
10/17/201224.5424.9024.5424.903,879
10/16/201225.9925.9924.4424.5912,595
10/15/201224.7024.7924.5724.7912,217
10/12/201224.9124.9624.5624.599,018
10/11/201224.8324.9724.6824.876,137
10/10/201224.6524.7924.4024.7212,144
10/9/201224.9725.0024.5224.557,425
10/8/201225.2525.2524.8624.909,011
10/5/201225.3025.5425.2425.356,744
10/4/201225.1325.2924.9125.2913,359
10/3/201225.1525.1724.9525.118,044
10/2/201225.2725.3024.8325.1722,771
10/1/201225.3625.5925.1525.2613,538
9/28/201225.3925.6325.2325.3615,310
9/27/201225.7025.7025.1525.5315,268
9/26/201225.5025.7025.5025.6411,110
9/25/201225.5025.8525.3625.3731,647
9/24/201225.3125.5125.1125.4321,245
9/21/201225.3625.4425.1025.3044,649
9/20/201225.0625.2725.0325.089,095
9/19/201225.1825.4525.0225.0818,963
9/18/201225.2725.2725.0125.1816,662
Trading Center