SJW Corp $26.78

up +0.12


27/8/2014 11:00 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
8/28/201223.6623.7523.5523.7010,781
8/27/201223.6923.7223.5023.6210,265
8/24/201223.5023.7323.5023.609,786
8/23/201223.7623.8223.5223.528,137
8/22/201223.8424.1423.6823.6811,353
8/21/201223.9624.1723.8023.8114,719
8/20/201223.8023.9623.7523.8810,990
8/17/201223.3823.8923.3523.8926,625
8/16/201223.3123.4623.1223.4612,309
8/15/201223.1623.3223.1523.2714,003
8/14/201223.3923.4123.1523.1611,778
8/13/201223.2723.5123.1523.3511,016
8/10/201223.4423.6423.3523.3712,446
8/9/201223.3923.5023.2723.4313,425
8/8/201223.5123.7023.2823.2813,978
8/7/201223.6623.8523.5323.6825,311
8/6/201223.6223.7423.5123.6013,061
8/3/201223.1923.7323.1823.5526,870
8/2/201222.9523.1422.9022.9522,086
8/1/201223.3423.6023.1023.1239,306
7/31/201223.3423.5323.2923.3322,749
7/30/201223.1523.3723.1423.2915,022
7/27/201223.1923.3423.0523.1328,999
7/26/201223.5523.5523.0123.0227,275
7/25/201223.6623.6623.2323.2718,648
7/24/201223.9123.9123.3823.5116,693
7/23/201224.0024.1323.7323.8417,090
7/20/201224.0624.3124.0624.1516,319
7/19/201224.3924.4424.1524.157,591
7/18/201224.2124.3724.0024.3213,647
7/17/201224.1424.2823.9524.1211,323
7/16/201224.1324.2123.9023.9517,275
7/13/201224.2424.2423.9524.1830,861
7/12/201224.0724.1923.8924.0923,015
7/11/201224.1224.1623.5124.1129,820
7/10/201223.8924.0923.7024.0516,302
7/9/201224.5124.5623.5623.6858,303
7/6/201224.4424.6424.3224.4813,780
7/5/201225.0525.0524.4924.5611,496
7/3/201224.5025.1024.4625.0913,498
7/2/201224.0924.4523.9924.4438,931
6/29/201223.9224.0123.7624.0125,791
6/28/201223.7423.8523.4323.6713,856
6/27/201223.5823.8923.5623.8519,408
6/26/201223.5223.5923.0923.5516,891
6/25/201223.3023.5323.2323.4611,405
6/22/201223.3223.6223.2023.62160,633
6/21/201223.8123.8823.0623.0945,863
6/20/201223.8723.9823.6723.8814,301
6/19/201223.5823.9923.3723.9636,231
6/18/201223.2923.4923.2023.3220,460
6/15/201223.4623.6923.2023.4851,730
6/14/201223.3223.5823.2623.4924,867
6/13/201223.2823.4123.1723.2113,223
6/12/201223.2423.3723.0623.2414,761
6/11/201223.8823.8823.0223.0826,478
6/8/201223.4623.7423.4123.7215,217
6/7/201223.7323.7323.4023.5227,043
6/6/201223.2923.5123.0523.4823,466
6/5/201222.6823.2222.6823.1924,781
6/4/201222.9123.0622.6922.8144,834
6/1/201222.7623.1522.7622.9126,489
5/31/201223.1423.2122.9923.1268,319
5/30/201223.0823.2223.0223.0225,012
5/29/201223.3623.3723.0723.2214,767
5/25/201223.2923.4023.1623.2517,815
5/24/201223.3123.3223.0523.3217,489
5/23/201223.0523.4623.0223.3128,381
5/22/201223.5523.6023.0523.2627,112
5/21/201223.5523.6023.2623.4541,379
5/18/201223.0623.5723.0623.3037,388
5/17/201223.2523.3023.0723.0928,883
5/16/201223.3823.4623.2423.2717,087
5/15/201223.3123.4923.2423.3913,793
5/14/201223.5023.7323.3023.3926,505
5/11/201223.6423.8923.5923.7620,520
5/10/201223.8223.9423.5623.948,544
5/9/201223.7723.8723.5423.6514,376
5/8/201223.4224.0023.4223.9924,574
5/7/201223.3423.8523.2323.4634,556
5/4/201223.3723.4623.0923.3135,618
5/3/201223.4023.6123.2623.4542,548
5/2/201223.6823.6923.3023.5562,400
5/1/201224.2024.5023.6523.6628,208
4/30/201224.2624.4024.1024.1041,272
4/27/201223.9424.4823.8524.3441,091
4/26/201223.5923.9423.5323.8025,617
4/25/201223.3723.7423.2123.5826,010
4/24/201222.9623.2922.9023.2840,620
4/23/201223.2723.3022.9323.0242,248
4/20/201223.7323.9223.2923.39102,010
4/19/201223.4623.7123.2123.2635,904
4/18/201223.8723.9323.4623.5218,874
4/17/201224.0324.1923.8423.9336,177
4/16/201223.4423.8623.2723.7426,754
4/13/201223.6523.7523.2823.3424,216
4/12/201223.6424.0223.4223.6427,761
4/11/201223.8023.9323.3123.6231,201
4/10/201224.0824.2123.5223.5232,843
4/9/201223.9524.2123.9524.0539,649
Trading Center