SJW Corp $29.01

down 0.00


22/4/2014 06:40 PM  |  NYSE : SJW  
Industries : Utilities / Water Utilities
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SJW historical data

Date Open High Low Close Volume
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
12/29/201026.8126.9826.5026.6838,609
12/28/201026.9927.1226.6026.6822,541
12/27/201026.6127.2026.6127.0132,689
12/23/201026.7826.9926.5626.5839,413
12/22/201026.4126.6726.3626.6623,878
12/21/201027.0127.0126.0126.2731,806
12/20/201026.7027.0326.5226.8033,219
12/17/201027.8527.8526.1926.62102,715
12/16/201027.3028.0027.2227.8844,881
12/15/201026.8127.3726.8127.2830,606
12/14/201026.1226.8926.0326.8939,625
12/13/201026.5026.5426.1426.1433,455
12/10/201025.8926.5025.5826.4427,804
12/9/201025.9025.9025.5325.7827,508
12/8/201025.5525.9425.4425.6029,775
12/7/201025.4425.8625.0325.6631,501
12/6/201025.1125.2524.8325.1922,037
12/3/201024.9125.1724.9125.0810,917
12/2/201025.5525.5524.9025.1122,927
12/1/201025.4825.6725.1725.5527,974
11/30/201024.6725.1424.5924.9865,032
11/29/201024.7625.3524.1925.1628,406
11/26/201025.0525.1124.8124.9916,297
11/24/201025.1425.3724.9825.1523,246
11/23/201024.7024.9524.5724.8217,076
11/22/201025.1525.3624.8224.9637,139
11/19/201024.6024.9524.2624.8741,519
11/18/201024.4724.8824.0524.5725,859
11/17/201023.9924.4823.7724.2240,200
11/16/201024.5124.5623.7324.0448,093
11/15/201024.5824.9324.5824.8021,699
11/12/201024.4724.8524.3324.5028,421
11/11/201024.5124.9624.5124.8014,628
11/10/201024.4324.9324.4324.9215,532
11/9/201024.5724.8524.3924.5522,347
11/8/201024.3524.6524.1924.6217,342
11/5/201024.6124.6124.2524.5021,967
11/4/201023.9224.7523.9024.7433,145
11/3/201024.0124.1023.6723.8815,931
11/2/201024.3324.5423.7324.0379,928
11/1/201024.3324.4523.8224.1379,455
10/29/201024.2224.4524.0624.2020,977
10/28/201024.2324.4723.9024.3065,652
10/27/201023.9624.2223.8024.0430,727
10/26/201023.9824.3123.8024.1918,063
10/25/201024.4824.5024.0524.1612,652
10/22/201024.2224.3824.0424.3818,164
10/21/201024.6624.8323.8624.2190,250
10/20/201024.8324.8624.5224.6338,483
10/19/201024.6224.9324.4624.6644,298
10/18/201024.9525.2824.9125.0829,052
10/15/201025.1725.3524.9124.9197,388
10/14/201024.8425.1124.6624.8119,246
10/13/201024.4325.1124.2524.9591,350
10/12/201024.3524.4323.9424.3763,758
10/11/201024.5924.6224.2424.4229,642
10/8/201024.3024.8324.0424.6634,143
10/7/201025.0925.0924.3224.3425,632
10/6/201024.9325.0024.6024.8435,299
10/5/201024.9925.1824.7725.0762,984
10/4/201024.8525.0824.6224.7042,981
10/1/201024.9125.2924.4125.0532,004
9/30/201024.9625.0024.5024.6335,324
9/29/201024.5624.8124.2224.6935,971
9/28/201024.0924.7123.7824.6947,125
9/27/201024.1224.2123.7223.9628,720
9/24/201023.9224.2423.5524.2276,116
9/23/201023.8024.1223.5223.5320,690
9/22/201024.5424.6723.9224.0540,264
9/21/201024.9125.0124.3824.5317,094
9/20/201023.8225.1123.6825.0142,458
9/17/201023.9524.0823.6723.83123,088
Trading Center