American States Water Company (NY: AWR )

82.46 +0.08 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 12.67 12.67 12.41 12.47 103,012 -0.22(-1.76%)
Sep 29, 2005 12.23 12.73 12.16 12.70 154,518 +0.46(+3.78%)
Sep 28, 2005 12.11 12.31 12.09 12.23 152,908 +0.13(+1.05%)
Sep 27, 2005 12.12 12.21 11.85 12.11 175,174 +0.00(+0.03%)
Sep 26, 2005 11.84 12.11 11.82 12.10 115,352 +0.35(+3.01%)
Sep 23, 2005 11.75 11.75 11.48 11.75 85,843 +0.19(+1.68%)
Sep 22, 2005 11.45 11.63 11.38 11.56 196,903 +0.14(+1.24%)
Sep 21, 2005 11.72 11.86 11.41 11.41 189,391 -0.34(-2.92%)
Sep 20, 2005 12.03 12.11 11.75 11.76 105,158 -0.23(-1.90%)
Sep 19, 2005 11.99 12.12 11.98 11.98 108,108 -0.04(-0.34%)
Sep 16, 2005 11.82 12.03 11.70 12.03 306,889 +0.28(+2.41%)
Sep 15, 2005 11.67 11.78 11.63 11.74 93,622 +0.06(+0.48%)
Sep 14, 2005 12.02 12.08 11.63 11.69 195,561 -0.19(-1.57%)
Sep 13, 2005 12.11 12.11 11.87 11.87 99,524 -0.23(-1.91%)
Sep 12, 2005 12.11 12.16 11.96 12.10 116,961 -0.01(-0.12%)
Sep 09, 2005 11.74 12.17 11.71 12.12 159,346 +0.47(+4.03%)
Sep 08, 2005 11.87 11.89 11.61 11.65 125,545 -0.21(-1.73%)
Sep 07, 2005 11.93 11.93 11.81 11.85 116,156 -0.07(-0.62%)
Sep 06, 2005 11.93 12.25 11.80 11.93 193,684 +0.00(+0.00%)
Sep 02, 2005 12.08 12.08 11.86 11.93 79,136 -0.15(-1.23%)
Sep 01, 2005 11.94 12.16 11.91 12.08 174,637 +0.14(+1.15%)
Aug 31, 2005 11.50 11.94 11.45 11.94 129,838 +0.45(+3.93%)
Aug 30, 2005 11.57 11.62 11.46 11.49 137,617 -0.07(-0.58%)
Aug 29, 2005 11.14 11.56 11.13 11.56 185,099 +0.45(+4.10%)
Aug 26, 2005 11.41 11.41 11.10 11.10 132,252 -0.35(-3.09%)
Aug 25, 2005 11.26 11.54 11.20 11.46 166,589 +0.35(+3.12%)
Aug 24, 2005 11.17 11.40 11.05 11.11 174,369 -0.03(-0.30%)
Aug 23, 2005 11.16 11.22 11.01 11.14 141,373 +0.07(+0.64%)
Aug 22, 2005 10.82 11.18 10.82 11.07 224,534 +0.34(+3.20%)
Aug 19, 2005 10.74 10.80 10.71 10.73 183,221 -0.04(-0.35%)
Aug 18, 2005 10.96 10.96 10.76 10.77 183,758 -0.19(-1.74%)
Aug 17, 2005 10.68 11.04 10.66 10.96 212,730 +0.28(+2.58%)
Aug 16, 2005 11.11 11.11 10.68 10.68 238,215 -0.39(-3.54%)
Aug 15, 2005 11.05 11.19 10.99 11.07 161,492 +0.07(+0.68%)
Aug 12, 2005 10.87 11.16 10.87 11.00 202,268 +0.13(+1.20%)
Aug 11, 2005 10.62 10.91 10.62 10.87 179,466 +0.23(+2.21%)
Aug 10, 2005 10.66 10.91 10.52 10.63 206,292 +0.02(+0.14%)
Aug 09, 2005 10.57 10.66 10.55 10.62 173,296 +0.05(+0.49%)
Aug 08, 2005 10.77 10.81 10.55 10.56 282,746 -0.18(-1.67%)
Aug 05, 2005 11.09 11.10 10.48 10.74 334,520 -0.42(-3.74%)
Aug 04, 2005 11.67 11.72 11.10 11.16 343,373 -0.67(-5.67%)
Aug 03, 2005 11.76 11.97 11.76 11.83 131,447 +0.06(+0.51%)
Aug 02, 2005 11.66 11.77 11.60 11.77 222,924 +0.12(+1.02%)
Aug 01, 2005 11.65 11.85 11.65 11.65 183,221 +0.06(+0.51%)
Jul 29, 2005 12.30 12.48 11.59 11.59 390,050 -0.75(-6.10%)
Jul 28, 2005 12.08 12.35 12.03 12.35 111,059 +0.30(+2.51%)
Jul 27, 2005 11.93 12.06 11.87 12.04 104,353 +0.11(+0.94%)
Jul 26, 2005 11.74 12.01 11.74 11.93 171,418 +0.23(+1.97%)
Jul 25, 2005 11.60 11.95 11.60 11.70 139,495 +0.12(+1.03%)
Jul 22, 2005 11.43 11.59 11.32 11.58 143,519 +0.19(+1.67%)
Jul 21, 2005 11.85 11.87 11.39 11.39 153,176 -0.41(-3.44%)
Jul 20, 2005 11.40 11.80 11.36 11.80 152,103 +0.39(+3.43%)
Jul 19, 2005 11.03 11.41 11.03 11.41 149,957 +0.44(+3.98%)
Jul 18, 2005 11.35 11.42 10.96 10.97 90,135 -0.34(-3.03%)
Jul 15, 2005 11.18 11.38 11.14 11.31 84,770 +0.13(+1.17%)
Jul 14, 2005 11.29 11.41 10.94 11.18 230,435 -0.04(-0.33%)
Jul 13, 2005 11.29 11.47 11.16 11.22 140,568 -0.07(-0.66%)
Jul 12, 2005 11.71 11.72 11.28 11.29 210,852 -0.41(-3.47%)
Jul 11, 2005 11.41 11.76 11.41 11.70 213,535 +0.29(+2.58%)
Jul 08, 2005 11.15 11.44 11.09 11.41 152,908 +0.28(+2.51%)
Jul 07, 2005 11.00 11.14 10.99 11.13 138,422 +0.09(+0.81%)
Jul 06, 2005 11.21 11.31 10.95 11.04 168,199 -0.20(-1.79%)
Jul 05, 2005 11.02 11.24 10.96 11.24 147,006 +0.19(+1.69%)
Jul 01, 2005 11.00 11.12 10.97 11.05 65,723 +0.10(+0.95%)
Jun 30, 2005 11.14 11.14 10.92 10.95 84,233 -0.19(-1.71%)
Jun 29, 2005 11.11 11.14 11.01 11.14 111,059 +0.03(+0.27%)
Jun 28, 2005 10.93 11.11 10.90 11.11 144,592 +0.17(+1.53%)
Jun 27, 2005 10.72 10.94 10.64 10.94 93,891 +0.19(+1.73%)
Jun 24, 2005 10.66 10.75 10.53 10.75 164,711 +0.05(+0.49%)
Jun 23, 2005 11.00 11.02 10.64 10.70 124,741 -0.35(-3.17%)
Jun 22, 2005 10.97 11.08 10.88 11.05 103,816 +0.09(+0.82%)
Jun 21, 2005 11.59 11.59 10.81 10.96 83,429 +0.06(+0.58%)
Jun 20, 2005 10.81 11.00 10.81 10.90 118,302 +0.03(+0.31%)
Jun 17, 2005 11.03 11.08 10.87 10.87 223,729 -0.15(-1.35%)
Jun 16, 2005 10.94 11.02 10.72 11.02 133,325 +0.09(+0.85%)
Jun 15, 2005 10.75 10.92 10.65 10.92 129,301 +0.15(+1.35%)
Jun 14, 2005 10.71 10.78 10.60 10.78 127,423 +0.07(+0.66%)
Jun 13, 2005 10.74 10.92 10.54 10.71 156,395 -0.07(-0.66%)
Jun 10, 2005 10.92 10.94 10.65 10.78 112,937 -0.18(-1.67%)
Jun 09, 2005 10.77 10.98 10.72 10.96 79,405 +0.13(+1.17%)
Jun 08, 2005 10.98 11.01 10.83 10.83 156,127 -0.19(-1.72%)
Jun 07, 2005 10.93 11.13 10.86 11.02 225,070 +0.15(+1.34%)
Jun 06, 2005 10.72 10.88 10.64 10.88 185,367 +0.16(+1.50%)
Jun 03, 2005 10.75 10.76 10.59 10.72 110,523 +0.01(+0.14%)
Jun 02, 2005 10.62 10.79 10.60 10.70 198,781 +0.01(+0.07%)
Jun 01, 2005 10.47 10.70 10.47 10.69 175,978 +0.26(+2.54%)
May 31, 2005 10.51 10.55 10.43 10.43 131,179 -0.10(-0.99%)
May 27, 2005 10.48 10.55 10.39 10.53 111,328 +0.06(+0.60%)
May 26, 2005 10.21 10.49 10.21 10.47 114,278 +0.29(+2.82%)
May 25, 2005 10.36 10.36 10.17 10.18 96,037 -0.17(-1.62%)
May 24, 2005 10.47 10.47 10.25 10.35 126,887 -0.05(-0.47%)
May 23, 2005 10.27 10.45 10.24 10.40 182,953 +0.23(+2.24%)
May 20, 2005 10.44 10.44 10.16 10.17 147,811 -0.29(-2.74%)
May 19, 2005 10.14 10.49 10.12 10.46 299,646 +0.26(+2.60%)
May 18, 2005 10.05 10.25 9.938 10.20 186,977 +0.20(+1.98%)
May 17, 2005 9.726 10.02 9.726 9.998 143,251 +0.27(+2.76%)
May 16, 2005 9.729 9.860 9.640 9.729 141,373 +0.02(+0.19%)
May 13, 2005 9.748 9.808 9.632 9.711 126,618 -0.03(-0.27%)
May 12, 2005 10.12 10.16 9.700 9.737 146,470 -0.40(-3.90%)
May 11, 2005 10.18 10.24 10.06 10.13 131,984 -0.05(-0.51%)
May 10, 2005 10.20 10.27 10.06 10.18 288,648 -0.02(-0.22%)
May 09, 2005 9.703 10.23 9.703 10.21 203,609 +0.48(+4.90%)
May 06, 2005 9.729 9.800 9.647 9.729 96,037 -0.12(-1.21%)
May 05, 2005 10.01 10.04 9.849 9.849 141,373 -0.17(-1.71%)
May 04, 2005 9.625 10.02 9.621 10.02 144,055 +0.37(+3.78%)
May 03, 2005 9.685 9.841 9.536 9.655 162,834 -0.03(-0.31%)
May 02, 2005 9.506 9.688 9.506 9.685 90,135 +0.22(+2.28%)
Apr 29, 2005 9.662 9.662 9.465 9.468 136,544 -0.12(-1.24%)
Apr 28, 2005 9.450 9.696 9.386 9.588 211,657 +0.10(+1.06%)
Apr 27, 2005 9.357 9.524 9.319 9.487 216,217 +0.14(+1.48%)
Apr 26, 2005 9.312 9.394 9.301 9.349 162,029 -0.01(-0.12%)
Apr 25, 2005 9.338 9.379 9.282 9.360 125,814 +0.04(+0.40%)
Apr 22, 2005 9.360 9.375 9.278 9.323 222,387 -0.03(-0.32%)
Apr 21, 2005 9.342 9.394 9.248 9.353 120,985 +0.05(+0.52%)
Apr 20, 2005 9.375 9.405 9.282 9.304 151,835 -0.10(-1.11%)
Apr 19, 2005 9.342 9.409 9.230 9.409 160,419 +0.07(+0.72%)
Apr 18, 2005 9.282 9.427 9.237 9.342 127,423 +0.04(+0.44%)
Apr 15, 2005 9.338 9.487 9.301 9.301 221,583 -0.03(-0.36%)
Apr 14, 2005 9.375 9.457 9.327 9.334 142,446 -0.06(-0.67%)
Apr 13, 2005 9.357 9.487 9.319 9.398 171,954 -0.03(-0.36%)
Apr 12, 2005 9.383 9.468 9.334 9.431 139,763 +0.05(+0.52%)
Apr 11, 2005 9.323 9.558 9.323 9.383 112,132 +0.06(+0.68%)
Apr 08, 2005 9.655 9.673 9.286 9.319 121,521 -0.30(-3.14%)
Apr 07, 2005 9.603 9.703 9.580 9.621 49,091 +0.02(+0.23%)
Apr 06, 2005 9.659 9.729 9.599 9.599 93,622 -0.06(-0.58%)
Apr 05, 2005 9.506 9.692 9.506 9.655 80,209 +0.11(+1.17%)
Apr 04, 2005 9.357 9.554 9.319 9.543 106,499 +0.19(+1.99%)
Apr 01, 2005 9.439 9.502 9.252 9.357 142,714 -0.07(-0.79%)
Mar 31, 2005 9.618 9.655 9.330 9.431 172,223 -0.22(-2.32%)
Mar 30, 2005 9.334 9.655 9.327 9.655 109,182 +0.29(+3.11%)
Mar 29, 2005 9.506 9.618 9.360 9.364 111,059 -0.14(-1.49%)
Mar 28, 2005 9.427 9.588 9.390 9.506 91,745 +0.12(+1.23%)
Mar 24, 2005 9.386 9.487 9.263 9.390 147,543 +0.03(+0.32%)
Mar 23, 2005 9.357 9.398 9.219 9.360 129,838 +0.00(+0.00%)
Mar 22, 2005 9.439 9.539 9.338 9.360 138,690 -0.08(-0.83%)
Mar 21, 2005 9.450 9.450 9.293 9.439 109,718 -0.07(-0.71%)
Mar 18, 2005 9.550 9.550 9.319 9.506 283,014 -0.01(-0.08%)
Mar 17, 2005 9.841 9.931 9.513 9.513 94,695 -0.33(-3.33%)
Mar 16, 2005 9.860 9.972 9.804 9.841 84,233 +0.01(+0.08%)
Mar 15, 2005 9.823 10.01 9.823 9.834 77,527 +0.05(+0.50%)
Mar 14, 2005 9.852 9.934 9.696 9.785 81,014 +0.01(+0.08%)
Mar 11, 2005 9.767 9.871 9.636 9.778 232,581 +0.05(+0.54%)
Mar 10, 2005 9.886 9.934 9.703 9.726 125,545 -0.20(-2.03%)
Mar 09, 2005 9.919 9.953 9.729 9.927 122,863 +0.01(+0.08%)
Mar 08, 2005 9.953 9.994 9.815 9.919 132,788 -0.08(-0.82%)
Mar 07, 2005 10.16 10.21 9.860 10.00 132,788 -0.19(-1.90%)
Mar 04, 2005 10.14 10.23 10.08 10.20 103,816 +0.07(+0.74%)
Mar 03, 2005 10.03 10.14 9.990 10.12 91,476 +0.06(+0.59%)
Mar 02, 2005 10.08 10.19 10.04 10.06 85,306 -0.08(-0.77%)
Mar 01, 2005 10.17 10.17 10.05 10.14 88,794 +0.00(+0.00%)
Feb 28, 2005 10.18 10.21 9.998 10.14 152,640 -0.03(-0.26%)
Feb 25, 2005 10.23 10.25 9.882 10.17 217,559 -0.10(-1.02%)
Feb 24, 2005 10.07 10.30 9.987 10.27 187,782 +0.21(+2.04%)
Feb 23, 2005 9.942 10.12 9.942 10.06 166,321 +0.05(+0.52%)
Feb 22, 2005 10.04 10.08 9.934 10.01 263,700 -0.12(-1.18%)
Feb 18, 2005 10.06 10.14 9.953 10.13 143,519 +0.09(+0.89%)
Feb 17, 2005 9.968 10.15 9.830 10.04 247,604 +0.05(+0.52%)
Feb 16, 2005 9.778 10.00 9.722 9.990 284,356 +0.25(+2.56%)
Feb 15, 2005 9.804 9.811 9.688 9.741 96,037 -0.12(-1.21%)
Feb 14, 2005 9.785 9.871 9.729 9.860 75,112 +0.10(+0.99%)
Feb 11, 2005 9.655 9.785 9.553 9.763 111,864 +0.13(+1.35%)
Feb 10, 2005 9.767 9.793 9.562 9.632 127,691 -0.15(-1.49%)
Feb 09, 2005 9.845 9.875 9.729 9.778 138,958 -0.03(-0.30%)
Feb 08, 2005 9.953 9.953 9.718 9.808 106,499 -0.26(-2.59%)
Feb 07, 2005 9.845 10.07 9.819 10.07 109,450 +0.28(+2.86%)
Feb 04, 2005 9.700 9.808 9.700 9.789 65,455 +0.09(+0.92%)
Feb 03, 2005 9.841 9.867 9.677 9.700 116,156 -0.14(-1.44%)
Feb 02, 2005 9.733 9.841 9.681 9.841 79,941 +0.07(+0.69%)
Feb 01, 2005 9.618 9.823 9.595 9.774 207,901 +0.10(+1.04%)
Jan 31, 2005 9.543 9.752 9.543 9.673 111,328 +0.17(+1.76%)
Jan 28, 2005 9.692 9.692 9.379 9.506 79,405 -0.19(-1.96%)
Jan 27, 2005 9.618 9.729 9.588 9.696 82,087 +0.08(+0.81%)
Jan 26, 2005 9.394 9.618 9.394 9.618 124,741 +0.24(+2.58%)
Jan 25, 2005 9.543 9.632 9.245 9.375 127,691 -0.15(-1.60%)
Jan 24, 2005 9.506 9.580 9.412 9.528 94,159 +0.05(+0.55%)
Jan 21, 2005 9.439 9.536 9.401 9.476 114,010 +0.01(+0.08%)
Jan 20, 2005 9.539 9.539 9.416 9.468 132,788 -0.07(-0.70%)
Jan 19, 2005 9.513 9.692 9.513 9.536 133,593 +0.01(+0.08%)
Jan 18, 2005 9.319 9.573 9.293 9.528 108,913 +0.18(+1.91%)
Jan 14, 2005 9.263 9.357 9.174 9.349 155,322 +0.10(+1.13%)
Jan 13, 2005 9.301 9.465 9.189 9.245 116,156 -0.03(-0.32%)
Jan 12, 2005 9.178 9.316 9.062 9.275 194,488 +0.09(+0.97%)
Jan 11, 2005 9.207 9.278 9.122 9.185 127,155 -0.05(-0.56%)
Jan 10, 2005 9.219 9.379 9.219 9.237 118,839 +0.00(+0.00%)
Jan 07, 2005 9.476 9.524 9.237 9.237 163,102 -0.24(-2.56%)
Jan 06, 2005 9.673 9.673 9.454 9.480 123,399 -0.21(-2.19%)
Jan 05, 2005 9.748 9.811 9.662 9.692 288,380 -0.04(-0.38%)
Jan 04, 2005 9.636 9.830 9.636 9.729 221,046 +0.07(+0.69%)
Jan 03, 2005 9.692 9.759 9.468 9.662 222,924 -0.03(-0.31%)
Dec 31, 2004 9.692 9.837 9.670 9.692 99,792 -0.04(-0.38%)
Dec 30, 2004 9.618 9.789 9.618 9.729 84,233 +0.10(+1.01%)
Dec 29, 2004 9.618 9.692 9.569 9.632 51,506 -0.03(-0.35%)
Dec 28, 2004 9.524 9.692 9.509 9.666 106,499 +0.17(+1.77%)
Dec 27, 2004 9.625 9.718 9.491 9.498 97,915 -0.12(-1.20%)
Dec 23, 2004 9.644 9.718 9.614 9.614 64,919 -0.08(-0.81%)
Dec 22, 2004 9.774 9.793 9.662 9.692 86,379 -0.07(-0.76%)
Dec 21, 2004 9.640 9.796 9.603 9.767 196,098 +0.13(+1.35%)
Dec 20, 2004 9.692 9.692 9.565 9.636 180,807 -0.02(-0.19%)
Dec 17, 2004 9.412 9.655 9.319 9.655 164,175 +0.22(+2.37%)
Dec 16, 2004 9.468 9.506 9.357 9.431 80,746 -0.06(-0.67%)
Dec 15, 2004 9.394 9.495 9.357 9.495 91,476 +0.06(+0.67%)
Dec 14, 2004 9.454 9.454 9.301 9.431 124,472 -0.02(-0.20%)
Dec 13, 2004 9.077 9.472 9.058 9.450 147,811 +0.33(+3.64%)
Dec 10, 2004 8.648 9.118 8.648 9.118 362,151 +0.22(+2.47%)
Dec 09, 2004 9.077 9.088 8.894 8.898 207,633 -0.15(-1.65%)
Dec 08, 2004 9.040 9.166 9.036 9.047 194,757 +0.00(+0.04%)
Dec 07, 2004 9.312 9.345 8.991 9.043 166,858 -0.27(-2.88%)
Dec 06, 2004 9.189 9.379 9.189 9.312 169,540 +0.13(+1.42%)
Dec 03, 2004 9.528 9.603 9.181 9.181 160,151 -0.36(-3.75%)
Dec 02, 2004 9.767 9.837 9.539 9.539 149,689 -0.23(-2.33%)
Dec 01, 2004 9.700 9.860 9.692 9.767 221,583 +0.07(+0.73%)
Nov 30, 2004 9.506 9.782 9.450 9.696 202,000 +0.19(+2.00%)
Nov 29, 2004 9.487 9.562 9.442 9.506 410,706 +0.01(+0.12%)
Nov 26, 2004 9.502 9.506 9.431 9.495 74,844 -0.01(-0.08%)
Nov 24, 2004 9.401 9.506 9.386 9.502 124,741 +0.10(+1.07%)
Nov 23, 2004 9.189 9.401 9.099 9.401 149,152 +0.19(+2.11%)
Nov 22, 2004 9.114 9.207 9.058 9.207 178,929 +0.04(+0.45%)
Nov 19, 2004 9.226 9.226 9.092 9.166 70,284 -0.08(-0.85%)
Nov 18, 2004 9.133 9.260 9.066 9.245 118,302 +0.07(+0.73%)
Nov 17, 2004 9.226 9.301 9.062 9.178 121,521 -0.01(-0.16%)
Nov 16, 2004 9.125 9.252 9.111 9.193 129,569 +0.06(+0.69%)
Nov 15, 2004 9.301 9.301 9.088 9.129 76,454 -0.15(-1.65%)
Nov 12, 2004 9.282 9.312 9.237 9.282 56,334 +0.00(+0.00%)
Nov 11, 2004 9.189 9.357 9.170 9.282 68,406 +0.11(+1.18%)
Nov 10, 2004 9.204 9.301 9.170 9.174 141,641 -0.07(-0.81%)
Nov 09, 2004 9.241 9.312 9.207 9.248 71,357 -0.04(-0.44%)
Nov 08, 2004 9.468 9.468 9.289 9.289 122,595 -0.18(-1.89%)
Nov 05, 2004 9.487 9.506 9.431 9.468 70,552 -0.02(-0.20%)
Nov 04, 2004 9.487 9.502 9.319 9.487 169,540 -0.02(-0.20%)
Nov 03, 2004 9.394 9.506 9.360 9.506 241,702 +0.18(+1.92%)
Nov 02, 2004 9.319 9.386 9.275 9.327 118,571 +0.01(+0.08%)
Nov 01, 2004 9.114 9.319 9.077 9.319 104,621 +0.15(+1.63%)
Oct 29, 2004 9.226 9.245 9.066 9.170 100,329 -0.04(-0.40%)
Oct 28, 2004 9.226 9.226 9.122 9.207 111,059 -0.06(-0.60%)
Oct 27, 2004 9.096 9.282 9.096 9.263 115,620 +0.16(+1.72%)
Oct 26, 2004 9.114 9.137 9.002 9.107 151,030 +0.02(+0.21%)
Oct 25, 2004 9.021 9.189 9.021 9.088 148,079 +0.07(+0.74%)
Oct 22, 2004 9.189 9.207 8.958 9.021 142,178 -0.19(-2.10%)
Oct 21, 2004 9.006 9.226 8.995 9.215 105,694 +0.23(+2.62%)
Oct 20, 2004 8.891 9.058 8.816 8.980 169,540 +0.06(+0.63%)
Oct 19, 2004 9.040 9.077 8.909 8.924 71,625 -0.10(-1.16%)
Oct 18, 2004 9.021 9.073 8.947 9.029 106,499 -0.03(-0.33%)
Oct 15, 2004 8.838 9.058 8.667 9.058 270,943 +0.22(+2.49%)
Oct 14, 2004 8.928 8.999 8.835 8.838 177,051 -0.07(-0.75%)
Oct 13, 2004 9.342 9.342 8.891 8.906 121,790 -0.44(-4.71%)
Oct 12, 2004 9.308 9.353 9.245 9.345 63,041 +0.04(+0.40%)
Oct 11, 2004 9.237 9.308 9.170 9.308 114,815 +0.05(+0.56%)
Oct 08, 2004 9.338 9.375 9.256 9.256 100,061 -0.12(-1.23%)
Oct 07, 2004 9.468 9.513 9.371 9.371 204,682 -0.13(-1.33%)
Oct 06, 2004 9.286 9.498 9.230 9.498 202,268 +0.18(+1.88%)
Oct 05, 2004 9.263 9.323 9.163 9.323 196,366 +0.03(+0.36%)
Oct 04, 2004 9.357 9.360 9.245 9.289 138,422 -0.03(-0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.