SJW Corp $26.69

down -0.53


25/7/2014 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
10/11/201123.0023.4622.7623.3850,358
10/10/201123.0223.3722.5623.3763,502
10/7/201123.1023.2022.3622.5939,659
10/6/201122.6523.2122.3923.1947,447
10/5/201122.7323.1622.3422.6747,878
10/4/201120.9522.9720.8722.7883,225
10/3/201121.6722.3721.0621.1091,117
9/30/201122.0422.7421.7721.7763,908
9/29/201122.3322.7121.9422.2930,839
9/28/201122.5922.5921.8821.9049,078
9/27/201122.5822.9522.0522.6872,621
9/26/201122.1022.4321.8122.2330,693
9/23/201121.1622.0120.9621.9557,257
9/22/201120.8921.5220.8721.1699,650
9/21/201121.7822.1421.3321.3574,133
9/20/201121.9722.3021.6621.7134,720
9/19/201122.0022.1721.8021.9613,718
9/16/201122.3322.5322.1322.3174,620
9/15/201122.3122.3522.0322.2119,821
9/14/201122.0122.5121.7522.2137,953
9/13/201121.8522.0821.5321.9642,191
9/12/201121.4721.8521.4221.7948,024
9/9/201122.0622.0721.4721.6764,046
9/8/201122.5622.9022.2022.2167,524
9/7/201122.3022.6622.1722.6430,438
9/6/201121.5322.2521.5022.0439,188
9/2/201122.3022.7222.2222.2762,079
9/1/201123.3823.6022.6022.6636,968
8/31/201123.2723.4522.8723.3277,524
8/30/201122.9123.4922.7223.2327,881
8/29/201122.5623.1522.3523.0732,638
8/26/201122.0822.7021.9122.4042,425
8/25/201123.3323.3322.1822.1921,299
8/24/201122.7723.2422.6623.0925,793
8/23/201122.0123.1721.7922.8763,738
8/22/201121.8822.3821.7621.9633,859
8/19/201121.6322.2621.5121.5225,364
8/18/201122.2222.5721.7021.9047,889
8/17/201122.6423.4622.4322.7571,018
8/16/201122.3222.5222.1322.4932,580
8/15/201122.5022.6922.3822.6325,634
8/12/201122.5822.6522.0422.3426,445
8/11/201121.7922.9721.7922.4570,402
8/10/201123.0023.1121.4621.7370,692
8/9/201122.3423.4320.8923.43100,278
8/8/201122.0922.8621.8221.8480,213
8/5/201123.2123.4422.0322.8638,531
8/4/201123.6624.0222.9322.9575,026
8/3/201123.6124.1623.3824.0438,316
8/2/201123.3423.8023.2223.4844,725
8/1/201123.7023.7023.2723.4226,830
7/29/201123.0423.5922.8923.5277,009
7/28/201122.8323.4122.8323.2719,201
7/27/201123.3423.3422.7622.7638,361
7/26/201124.0524.0523.3223.3713,872
7/25/201124.0524.2823.9223.9620,560
7/22/201124.7324.7324.0624.2934,749
7/21/201124.0724.7323.8924.6641,495
7/20/201123.9724.1023.8423.8412,932
7/19/201123.9924.0923.7624.0322,053
7/18/201124.0024.1823.7323.8332,972
7/15/201123.8824.2823.7924.1635,092
7/14/201124.2324.3823.8823.9538,287
7/13/201124.1824.6023.8924.2449,014
7/12/201124.3424.4323.9224.1016,000
7/11/201124.5624.6224.3024.3619,030
7/8/201124.5824.8624.1424.8061,996
7/7/201124.8724.9124.5424.7919,830
7/6/201124.5524.8524.2924.7736,827
7/5/201124.3824.7024.1824.5336,838
7/1/201124.0924.7824.0924.3851,829
6/30/201123.5524.3123.5524.2442,534
6/29/201123.5423.6023.3423.5633,988
6/28/201123.3123.5123.2123.5024,166
6/27/201123.2523.4523.1823.2331,739
6/24/201123.3823.5023.1823.18123,524
6/23/201123.1223.4522.9123.4020,102
6/22/201123.3523.4523.2823.3217,283
6/21/201123.4223.4723.2523.4722,226
6/20/201122.8823.3822.8823.2432,197
6/17/201123.0123.2822.8423.0049,639
6/16/201122.4623.0522.4622.8257,523
6/15/201122.4222.6222.1122.5030,098
6/14/201122.8022.8022.5822.6222,560
6/13/201122.5122.7622.4122.6529,649
6/10/201122.1622.4322.1622.3233,007
6/9/201122.4522.6622.2522.3017,977
6/8/201122.3322.5122.2422.2922,161
6/7/201122.6722.6722.4122.4417,786
6/6/201122.5622.7422.3822.4521,788
6/3/201122.2922.5822.2922.5028,548
6/2/201122.7422.8322.4522.5220,780
6/1/201123.2723.2722.5622.7447,887
5/31/201122.9723.3522.9023.2861,362
5/27/201122.7022.8622.5922.8022,195
5/26/201122.5822.8622.3722.6916,172
5/25/201122.3822.7022.2322.6121,548
5/24/201122.4122.6522.2622.3345,691
5/23/201121.8822.6721.8822.4134,617
5/20/201122.2122.5521.9222.1756,682
Trading Center