SJW Corp $26.89

up +0.01


30/7/2014 09:39 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
5/23/201121.8822.6721.8822.4134,617
5/20/201122.2122.5521.9222.1756,682
5/19/201122.1522.6522.1522.3389,777
5/18/201122.0022.2321.9022.1890,922
5/17/201122.0022.3122.0022.0219,132
5/16/201122.3122.5921.9621.9948,948
5/13/201123.1923.1922.4022.4447,878
5/12/201122.5923.1922.5923.1521,368
5/11/201123.3023.3022.6322.8029,340
5/10/201122.7723.3722.7723.3738,714
5/9/201122.4622.7422.4622.6423,353
5/6/201122.8222.9022.3522.5328,916
5/5/201122.7822.8822.5022.5739,530
5/4/201123.0623.1922.9022.9343,421
5/3/201123.1923.3923.0623.0929,047
5/2/201123.4523.5023.2123.2594,038
4/29/201123.3323.5923.1623.2420,525
4/28/201123.4023.4823.0923.3228,460
4/27/201123.4923.6023.2123.5726,750
4/26/201123.1623.7823.1623.5337,434
4/25/201123.0123.1522.8823.1523,785
4/21/201123.3523.3722.7722.9623,570
4/20/201123.1423.4522.9523.1427,254
4/19/201122.8722.9722.6722.8155,178
4/18/201122.5322.8922.5322.86111,269
4/15/201122.5422.9722.5022.9235,592
4/14/201122.2722.6822.2722.5312,543
4/13/201122.7422.9422.4022.4120,159
4/12/201122.7622.8722.6522.6516,287
4/11/201122.8522.9522.6522.8617,009
4/8/201123.0223.0522.7022.9430,094
4/7/201123.5223.5222.7622.8345,217
4/6/201123.4923.6223.3423.4341,920
4/5/201123.3723.6023.1323.3028,823
4/4/201123.2023.6423.0723.4427,806
4/1/201123.1023.3423.0623.2026,604
3/31/201123.0223.3322.9723.1546,486
3/30/201122.9023.0622.9022.9726,479
3/29/201122.7423.0422.7322.9244,940
3/28/201122.7423.0822.7422.7765,018
3/25/201122.6723.1122.5822.6534,669
3/24/201122.6222.8422.6222.6919,919
3/23/201122.8522.8522.4422.5746,256
3/22/201122.9923.0722.8422.9034,185
3/21/201122.7623.0022.6922.9026,252
3/18/201122.5022.8722.4722.48101,128
3/17/201123.1323.2522.5422.5941,823
3/16/201122.4922.9222.4522.6756,453
3/15/201122.5022.8122.3522.5736,973
3/14/201123.0223.3922.9022.9920,189
3/11/201123.2523.5923.1123.3450,629
3/10/201124.3924.4623.2823.3343,331
3/9/201124.3824.8424.1024.7934,321
3/8/201123.7724.6323.7424.3731,637
3/7/201124.4124.6823.6323.8938,991
3/4/201124.9424.9424.1024.2916,068
3/3/201124.6324.9324.5324.8632,947
3/2/201124.4224.4223.7224.3545,054
3/1/201124.9724.9724.2424.3639,390
2/28/201124.5424.8824.3724.8233,417
2/25/201124.0024.6023.7624.5345,077
2/24/201124.0824.2223.6323.8644,834
2/23/201124.1024.3823.9223.9330,553
2/22/201124.0624.5524.0024.0828,749
2/18/201124.4724.5724.1924.2724,801
2/17/201124.2324.4224.1324.3512,907
2/16/201124.2024.3324.0624.2420,443
2/15/201124.5624.6023.6724.1213,999
2/14/201124.4124.7324.4024.5314,331
2/11/201124.0924.4124.0924.3414,100
2/10/201124.1224.3524.1224.3521,956
2/9/201124.1424.4323.9024.1620,978
2/8/201124.2424.2424.0824.1910,760
2/7/201124.1324.5124.1324.299,942
2/4/201124.4924.5824.1024.1520,577
2/3/201124.7324.7324.1824.5714,031
2/2/201124.9625.1124.7624.858,912
2/1/201124.5425.0824.5425.0819,777
1/31/201124.6824.7824.3224.4423,907
1/28/201125.5925.9524.4324.4648,876
1/27/201125.3025.9825.3025.8245,336
1/26/201125.0525.5024.8625.4015,811
1/25/201124.8324.9724.5724.9232,091
1/24/201124.6125.0524.6124.9023,002
1/21/201125.1325.1824.5024.5539,224
1/20/201125.0125.6625.0125.0432,745
1/19/201125.6925.7825.1725.1931,054
1/18/201126.0126.0825.6425.7823,737
1/14/201125.8926.1525.7526.1218,038
1/13/201125.8425.9925.5725.8826,703
1/12/201125.9926.0925.7525.7918,280
1/11/201125.6325.8125.3825.7118,407
1/10/201125.1825.6025.1825.4750,978
1/7/201125.7725.9325.1025.3925,830
1/6/201126.1626.1625.5325.6214,700
1/5/201125.7726.1925.7026.1530,157
1/4/201126.4126.4125.4525.7117,700
1/3/201126.7726.7726.0626.4034,835
12/31/201026.6426.8226.4326.4712,385
12/30/201026.5826.8726.5426.6217,256
Trading Center