Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American States Water Company (NY: AWR )

70.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2004 8.359 8.515 8.359 8.428 100,922 +0.01(+0.17%)
Jun 29, 2004 8.319 8.450 8.279 8.414 186,955 +0.13(+1.53%)
Jun 28, 2004 8.250 8.377 8.225 8.287 141,181 +0.05(+0.66%)
Jun 25, 2004 8.087 8.232 7.993 8.232 245,688 +0.18(+2.25%)
Jun 24, 2004 8.138 8.229 8.051 8.051 84,653 -0.04(-0.49%)
Jun 23, 2004 8.015 8.131 7.975 8.091 135,115 +0.01(+0.09%)
Jun 22, 2004 7.978 8.142 7.917 8.084 157,726 +0.07(+0.86%)
Jun 21, 2004 8.040 8.065 7.978 8.015 108,643 -0.04(-0.50%)
Jun 18, 2004 8.123 8.178 8.051 8.055 127,945 -0.04(-0.49%)
Jun 17, 2004 7.960 8.210 7.942 8.094 111,125 +0.08(+1.00%)
Jun 16, 2004 8.015 8.127 7.815 8.015 143,387 -0.02(-0.23%)
Jun 15, 2004 8.123 8.123 8.018 8.033 240,725 -0.04(-0.45%)
Jun 14, 2004 8.160 8.185 8.069 8.069 152,762 -0.08(-0.98%)
Jun 10, 2004 8.087 8.196 8.069 8.149 203,775 +0.07(+0.90%)
Jun 09, 2004 8.196 8.258 8.073 8.076 81,069 -0.17(-2.02%)
Jun 08, 2004 8.142 8.287 8.142 8.243 69,763 +0.05(+0.58%)
Jun 07, 2004 8.152 8.250 8.105 8.196 179,785 +0.04(+0.53%)
Jun 04, 2004 8.087 8.247 8.080 8.152 120,776 +0.02(+0.22%)
Jun 03, 2004 8.414 8.450 8.134 8.134 103,128 -0.32(-3.73%)
Jun 02, 2004 8.522 8.551 8.414 8.450 57,630 -0.01(-0.17%)
Jun 01, 2004 8.414 8.540 8.377 8.464 63,972 -0.02(-0.26%)
May 28, 2004 8.486 8.599 8.450 8.486 51,012 +0.06(+0.69%)
May 27, 2004 8.374 8.486 8.323 8.428 78,587 +0.11(+1.31%)
May 26, 2004 8.432 8.439 8.287 8.319 77,484 -0.08(-0.95%)
May 25, 2004 8.377 8.450 8.327 8.399 97,062 +0.02(+0.26%)
May 24, 2004 8.359 8.482 8.250 8.377 64,800 +0.07(+0.87%)
May 21, 2004 8.305 8.341 8.200 8.305 71,417 +0.03(+0.39%)
May 20, 2004 8.105 8.276 8.087 8.272 104,783 +0.13(+1.56%)
May 19, 2004 8.232 8.323 8.069 8.145 103,955 -0.09(-1.06%)
May 18, 2004 8.214 8.276 8.142 8.232 49,082 +0.11(+1.29%)
May 17, 2004 8.087 8.229 8.069 8.127 144,490 +0.01(+0.18%)
May 14, 2004 8.087 8.232 8.069 8.113 88,514 -0.03(-0.40%)
May 13, 2004 8.287 8.341 8.142 8.145 165,171 -0.14(-1.71%)
May 12, 2004 8.250 8.287 7.986 8.287 130,151 +0.04(+0.44%)
May 11, 2004 7.833 8.323 7.797 8.250 170,686 +0.40(+5.13%)
May 10, 2004 7.594 7.964 7.550 7.848 162,965 +0.10(+1.26%)
May 07, 2004 8.269 8.269 7.706 7.750 153,314 -0.55(-6.60%)
May 06, 2004 8.504 8.504 8.298 8.298 146,972 -0.34(-3.91%)
May 05, 2004 8.468 8.704 8.461 8.635 72,520 +0.13(+1.54%)
May 04, 2004 8.486 8.649 8.450 8.504 65,627 +0.00(+0.04%)
May 03, 2004 8.395 8.599 8.377 8.501 103,404 +0.11(+1.25%)
Apr 30, 2004 8.631 8.671 8.395 8.395 127,945 -0.30(-3.42%)
Apr 29, 2004 8.715 8.871 8.613 8.693 86,032 -0.04(-0.50%)
Apr 28, 2004 8.903 8.903 8.722 8.736 78,587 -0.17(-1.87%)
Apr 27, 2004 8.776 8.903 8.758 8.903 100,922 +0.20(+2.25%)
Apr 26, 2004 8.812 8.918 8.693 8.707 122,982 -0.17(-1.88%)
Apr 23, 2004 8.885 8.958 8.725 8.874 65,075 +0.07(+0.74%)
Apr 22, 2004 8.740 8.878 8.740 8.809 71,693 +0.01(+0.12%)
Apr 21, 2004 8.595 8.849 8.537 8.798 99,543 +0.25(+2.88%)
Apr 20, 2004 8.776 8.823 8.551 8.551 97,338 -0.21(-2.44%)
Apr 19, 2004 8.667 8.816 8.613 8.765 105,334 +0.06(+0.71%)
Apr 16, 2004 8.704 8.733 8.635 8.704 102,577 +0.02(+0.21%)
Apr 15, 2004 8.722 8.776 8.678 8.686 119,121 -0.05(-0.62%)
Apr 14, 2004 8.856 8.936 8.718 8.740 167,101 -0.12(-1.39%)
Apr 13, 2004 9.084 9.084 8.860 8.863 100,646 -0.26(-2.82%)
Apr 12, 2004 8.994 9.121 8.939 9.121 82,447 +0.09(+1.00%)
Apr 08, 2004 9.124 9.124 9.030 9.030 54,321 -0.04(-0.40%)
Apr 07, 2004 9.001 9.132 9.001 9.066 58,457 +0.07(+0.77%)
Apr 06, 2004 9.030 9.103 8.987 8.997 46,876 -0.07(-0.80%)
Apr 05, 2004 9.012 9.132 8.965 9.070 110,573 +0.00(+0.04%)
Apr 02, 2004 8.994 9.084 8.994 9.066 115,261 +0.09(+1.01%)
Apr 01, 2004 8.812 8.994 8.776 8.976 151,108 +0.13(+1.43%)
Mar 31, 2004 8.939 8.968 8.849 8.849 118,846 -0.15(-1.61%)
Mar 30, 2004 8.903 8.994 8.849 8.994 205,705 +0.04(+0.40%)
Mar 29, 2004 8.765 8.958 8.765 8.958 113,882 +0.20(+2.24%)
Mar 26, 2004 8.849 8.874 8.747 8.762 84,102 -0.05(-0.58%)
Mar 25, 2004 8.885 8.958 8.754 8.812 100,095 -0.09(-1.02%)
Mar 24, 2004 8.885 8.943 8.798 8.903 100,371 +0.02(+0.20%)
Mar 23, 2004 8.812 9.066 8.740 8.885 140,629 +0.04(+0.41%)
Mar 22, 2004 8.885 8.921 8.776 8.849 93,477 -0.09(-1.05%)
Mar 19, 2004 8.994 8.994 8.852 8.943 94,029 -0.03(-0.36%)
Mar 18, 2004 9.012 9.012 8.885 8.976 60,939 -0.01(-0.08%)
Mar 17, 2004 8.921 9.012 8.918 8.983 71,969 +0.11(+1.23%)
Mar 16, 2004 8.921 8.958 8.765 8.874 111,952 -0.07(-0.77%)
Mar 15, 2004 8.994 8.994 8.783 8.943 103,404 -0.09(-0.96%)
Mar 12, 2004 8.812 9.048 8.773 9.030 163,792 +0.22(+2.47%)
Mar 11, 2004 8.885 8.958 8.812 8.812 97,613 -0.09(-0.98%)
Mar 10, 2004 9.103 9.103 8.881 8.900 95,683 -0.14(-1.52%)
Mar 09, 2004 9.157 9.161 9.037 9.037 50,185 -0.09(-1.03%)
Mar 08, 2004 9.066 9.157 9.066 9.132 101,474 +0.10(+1.12%)
Mar 05, 2004 8.994 9.063 8.925 9.030 55,700 +0.00(+0.00%)
Mar 04, 2004 8.976 9.030 8.849 9.030 143,663 +0.11(+1.22%)
Mar 03, 2004 8.885 8.950 8.704 8.921 378,597 +0.07(+0.78%)
Mar 02, 2004 8.961 8.965 8.849 8.852 153,038 -0.11(-1.21%)
Mar 01, 2004 8.921 8.961 8.867 8.961 140,629 +0.04(+0.45%)
Feb 27, 2004 8.889 8.972 8.885 8.921 120,224 -0.04(-0.45%)
Feb 26, 2004 8.976 9.001 8.910 8.961 116,640 +0.03(+0.32%)
Feb 25, 2004 8.921 9.005 8.910 8.932 177,028 +0.03(+0.28%)
Feb 24, 2004 9.211 9.284 8.885 8.907 200,742 -0.28(-3.08%)
Feb 23, 2004 9.284 9.375 9.190 9.190 64,800 -0.13(-1.40%)
Feb 20, 2004 9.356 9.382 9.284 9.320 54,321 +0.00(+0.04%)
Feb 19, 2004 9.433 9.516 9.317 9.317 65,075 -0.11(-1.19%)
Feb 18, 2004 9.429 9.473 9.342 9.429 63,421 +0.02(+0.19%)
Feb 17, 2004 9.284 9.411 9.284 9.411 65,351 +0.18(+1.96%)
Feb 13, 2004 9.284 9.393 9.230 9.230 89,617 -0.07(-0.70%)
Feb 12, 2004 9.248 9.400 9.211 9.295 55,149 -0.00(-0.04%)
Feb 11, 2004 9.411 9.411 9.248 9.298 60,663 -0.13(-1.38%)
Feb 10, 2004 9.175 9.429 9.150 9.429 74,451 +0.24(+2.60%)
Feb 09, 2004 9.411 9.429 9.103 9.190 58,457 -0.22(-2.35%)
Feb 06, 2004 9.175 9.411 9.103 9.411 47,428 +0.29(+3.14%)
Feb 05, 2004 9.157 9.204 9.084 9.124 36,949 -0.03(-0.36%)
Feb 04, 2004 9.248 9.414 9.157 9.157 100,646 -0.14(-1.52%)
Feb 03, 2004 9.255 9.425 9.237 9.298 63,972 +0.03(+0.35%)
Feb 02, 2004 9.248 9.389 9.237 9.266 78,311 +0.02(+0.20%)
Jan 30, 2004 9.266 9.338 9.248 9.248 51,564 -0.04(-0.39%)
Jan 29, 2004 9.302 9.371 9.251 9.284 77,208 -0.04(-0.39%)
Jan 28, 2004 9.502 9.502 9.320 9.320 61,215 -0.18(-1.91%)
Jan 27, 2004 9.574 9.574 9.454 9.502 40,810 -0.02(-0.19%)
Jan 26, 2004 9.483 9.520 9.356 9.520 52,115 +0.00(+0.00%)
Jan 23, 2004 9.447 9.520 9.346 9.520 89,617 +0.07(+0.77%)
Jan 22, 2004 9.683 9.719 9.411 9.447 85,205 -0.20(-2.07%)
Jan 21, 2004 9.610 9.701 9.560 9.647 65,075 +0.04(+0.38%)
Jan 20, 2004 9.574 9.716 9.538 9.610 79,138 +0.05(+0.53%)
Jan 16, 2004 9.465 9.607 9.444 9.560 59,560 +0.13(+1.38%)
Jan 15, 2004 9.647 9.647 9.367 9.429 127,394 -0.28(-2.91%)
Jan 14, 2004 9.592 9.712 9.563 9.712 68,109 +0.16(+1.63%)
Jan 13, 2004 9.375 9.556 9.367 9.556 67,006 +0.13(+1.35%)
Jan 12, 2004 9.248 9.429 9.248 9.429 78,035 +0.17(+1.88%)
Jan 09, 2004 9.302 9.302 9.266 9.255 58,457 -0.08(-0.89%)
Jan 08, 2004 9.211 9.342 9.168 9.338 65,903 +0.16(+1.70%)
Jan 07, 2004 9.186 9.190 9.143 9.182 42,740 +0.04(+0.48%)
Jan 06, 2004 9.121 9.273 9.121 9.139 63,145 +0.00(+0.00%)
Jan 05, 2004 9.157 9.222 9.066 9.139 102,301 +0.05(+0.56%)
Jan 02, 2004 9.066 9.117 9.037 9.088 61,766 +0.02(+0.24%)
Dec 31, 2003 9.084 9.139 8.976 9.066 107,264 -0.09(-0.99%)
Dec 30, 2003 9.066 9.175 9.066 9.157 68,384 +0.01(+0.12%)
Dec 29, 2003 9.139 9.164 9.012 9.146 71,969 +0.04(+0.48%)
Dec 26, 2003 9.103 9.128 9.030 9.103 27,574 +0.04(+0.48%)
Dec 24, 2003 9.066 9.106 9.012 9.059 22,611 -0.06(-0.64%)
Dec 23, 2003 9.099 9.106 8.936 9.117 95,132 +0.05(+0.56%)
Dec 22, 2003 9.103 9.103 8.994 9.066 44,670 +0.00(+0.00%)
Dec 19, 2003 9.070 9.077 8.925 9.066 55,700 +0.00(+0.00%)
Dec 18, 2003 9.012 9.066 8.907 9.066 55,700 +0.09(+1.01%)
Dec 17, 2003 8.849 8.976 8.849 8.976 58,457 +0.11(+1.19%)
Dec 16, 2003 8.823 8.871 8.722 8.871 76,105 +0.03(+0.29%)
Dec 15, 2003 9.066 9.084 8.812 8.845 126,842 -0.38(-4.09%)
Dec 12, 2003 9.070 9.193 9.070 9.222 64,800 +0.16(+1.72%)
Dec 11, 2003 8.958 9.157 8.958 9.066 67,833 +0.07(+0.81%)
Dec 10, 2003 8.812 8.994 8.780 8.994 99,543 +0.18(+2.06%)
Dec 09, 2003 8.885 8.885 8.729 8.812 65,351 -0.05(-0.61%)
Dec 08, 2003 8.794 8.881 8.747 8.867 90,720 +0.07(+0.82%)
Dec 05, 2003 8.867 8.867 8.689 8.794 29,780 +0.02(+0.21%)
Dec 04, 2003 8.794 8.794 8.675 8.776 78,587 +0.01(+0.17%)
Dec 03, 2003 8.994 9.066 8.762 8.762 87,962 -0.30(-3.28%)
Dec 02, 2003 8.994 9.150 8.994 9.059 78,863 +0.14(+1.54%)
Dec 01, 2003 8.885 8.976 8.816 8.921 69,763 +0.12(+1.36%)
Nov 28, 2003 8.885 8.885 8.802 8.802 28,677 -0.08(-0.94%)
Nov 26, 2003 8.769 8.929 8.769 8.885 48,806 +0.16(+1.87%)
Nov 25, 2003 8.744 9.030 8.729 8.722 119,949 -0.16(-1.80%)
Nov 24, 2003 8.881 9.139 8.831 8.881 98,716 +0.03(+0.37%)
Nov 21, 2003 8.776 8.900 8.776 8.849 41,086 +0.07(+0.83%)
Nov 20, 2003 8.794 8.867 8.765 8.776 80,241 -0.05(-0.58%)
Nov 19, 2003 8.704 8.849 8.718 8.827 69,487 +0.12(+1.42%)
Nov 18, 2003 8.754 8.794 8.704 8.704 93,201 -0.02(-0.21%)
Nov 17, 2003 8.704 8.791 8.700 8.722 130,978 -0.19(-2.16%)
Nov 14, 2003 9.139 9.139 8.907 8.914 80,517 -0.30(-3.23%)
Nov 13, 2003 9.201 9.259 9.161 9.211 48,806 +0.04(+0.40%)
Nov 12, 2003 9.092 9.190 9.063 9.175 63,421 +0.17(+1.89%)
Nov 11, 2003 9.001 9.150 8.979 9.005 49,909 +0.02(+0.20%)
Nov 10, 2003 9.139 9.175 8.987 8.987 60,388 -0.14(-1.51%)
Nov 07, 2003 9.175 9.248 9.048 9.124 77,208 -0.02(-0.24%)
Nov 06, 2003 9.084 9.146 9.019 9.146 51,564 +0.04(+0.40%)
Nov 05, 2003 9.066 9.121 8.976 9.110 51,288 +0.01(+0.12%)
Nov 04, 2003 9.103 9.103 9.048 9.099 48,531 +0.16(+1.78%)
Nov 03, 2003 8.885 8.939 8.816 8.939 80,241 +0.05(+0.61%)
Oct 31, 2003 9.066 9.066 8.885 8.885 67,833 -0.34(-3.73%)
Oct 30, 2003 9.092 9.230 9.074 9.230 36,122 +0.05(+0.59%)
Oct 29, 2003 9.066 9.211 9.066 9.175 58,733 +0.07(+0.80%)
Oct 28, 2003 8.805 9.103 8.805 9.103 79,138 +0.30(+3.42%)
Oct 27, 2003 8.794 8.816 8.704 8.802 50,185 +0.01(+0.08%)
Oct 24, 2003 8.776 8.845 8.686 8.794 66,178 +0.02(+0.21%)
Oct 23, 2003 8.667 8.794 8.628 8.776 59,836 +0.07(+0.83%)
Oct 22, 2003 8.885 8.885 8.704 8.704 76,105 -0.21(-2.36%)
Oct 21, 2003 8.856 8.990 8.856 8.914 35,846 +0.06(+0.70%)
Oct 20, 2003 8.958 8.958 8.867 8.852 41,086 -0.14(-1.53%)
Oct 17, 2003 9.211 9.266 8.958 8.990 90,720 -0.15(-1.67%)
Oct 16, 2003 9.084 9.266 9.084 9.143 50,185 +0.04(+0.44%)
Oct 15, 2003 9.302 9.302 9.103 9.103 36,674 -0.16(-1.76%)
Oct 14, 2003 9.092 9.338 9.088 9.266 64,800 +0.17(+1.91%)
Oct 13, 2003 8.903 9.066 8.903 9.092 53,494 +0.15(+1.70%)
Oct 10, 2003 9.008 9.008 8.831 8.939 58,457 -0.09(-1.00%)
Oct 09, 2003 9.103 9.248 9.001 9.030 69,487 +0.04(+0.40%)
Oct 08, 2003 9.084 9.092 8.994 8.994 44,119 -0.07(-0.80%)
Oct 07, 2003 8.874 9.077 8.874 9.066 93,201 +0.22(+2.50%)
Oct 06, 2003 8.921 9.005 8.798 8.845 78,587 -0.11(-1.26%)
Oct 03, 2003 8.758 8.997 8.758 8.958 65,075 +0.22(+2.49%)
Oct 02, 2003 8.907 8.907 8.638 8.740 91,271 -0.27(-2.98%)
Oct 01, 2003 8.653 9.008 8.653 9.008 87,962 +0.46(+5.39%)
Sep 30, 2003 8.486 8.595 8.352 8.548 64,248 +0.03(+0.30%)
Sep 29, 2003 8.486 8.493 8.345 8.522 115,812 +0.05(+0.56%)
Sep 26, 2003 8.526 8.540 8.439 8.475 258,373 -0.06(-0.68%)
Sep 25, 2003 8.620 8.667 8.533 8.533 82,172 -0.08(-0.93%)
Sep 24, 2003 8.831 8.867 8.667 8.613 62,042 -0.24(-2.66%)
Sep 23, 2003 8.667 8.849 8.667 8.849 67,833 +0.13(+1.46%)
Sep 22, 2003 8.725 8.765 8.667 8.722 87,135 -0.03(-0.33%)
Sep 19, 2003 8.776 8.812 8.704 8.751 66,178 -0.07(-0.82%)
Sep 18, 2003 8.867 8.929 8.740 8.823 135,115 -0.09(-1.06%)
Sep 17, 2003 9.066 9.066 8.805 8.918 79,414 -0.20(-2.23%)
Sep 16, 2003 9.030 9.121 9.030 9.121 56,251 +0.09(+1.00%)
Sep 15, 2003 8.994 9.103 8.889 9.030 68,936 +0.09(+1.01%)
Sep 12, 2003 8.921 8.990 8.794 8.939 82,447 -0.01(-0.16%)
Sep 11, 2003 8.831 8.990 8.816 8.954 53,494 +0.09(+0.98%)
Sep 10, 2003 8.896 9.005 8.834 8.867 63,421 -0.03(-0.33%)
Sep 09, 2003 8.849 9.012 8.823 8.896 75,829 +0.05(+0.53%)
Sep 08, 2003 9.103 9.157 8.849 8.849 74,451 -0.27(-2.98%)
Sep 05, 2003 9.429 9.429 9.066 9.121 69,763 -0.31(-3.27%)
Sep 04, 2003 9.175 9.498 9.175 9.429 60,388 +0.20(+2.16%)
Sep 03, 2003 9.066 9.335 9.030 9.230 65,075 +0.20(+2.21%)
Sep 02, 2003 9.121 9.121 8.885 9.030 95,683 -0.04(-0.48%)
Aug 29, 2003 9.211 9.211 9.074 9.074 53,770 -0.07(-0.71%)
Aug 28, 2003 9.193 9.248 9.074 9.139 92,926 -0.02(-0.20%)
Aug 27, 2003 9.175 9.327 9.124 9.157 82,172 -0.05(-0.59%)
Aug 26, 2003 9.088 9.248 8.994 9.211 48,255 +0.13(+1.40%)
Aug 25, 2003 9.248 9.251 9.084 9.084 113,331 -0.14(-1.53%)
Aug 22, 2003 9.538 9.538 9.226 9.226 65,627 -0.35(-3.64%)
Aug 21, 2003 9.382 9.610 9.349 9.574 68,936 +0.19(+2.05%)
Aug 20, 2003 9.356 9.429 9.291 9.382 37,501 -0.01(-0.08%)
Aug 19, 2003 9.302 9.429 9.251 9.389 69,763 +0.14(+1.53%)
Aug 18, 2003 9.230 9.313 9.230 9.248 51,012 +0.02(+0.20%)
Aug 15, 2003 9.139 9.338 9.139 9.230 63,972 +0.13(+1.39%)
Aug 14, 2003 9.066 9.193 9.066 9.103 43,843 +0.04(+0.44%)
Aug 13, 2003 8.994 9.099 8.943 9.063 63,145 +0.01(+0.16%)
Aug 12, 2003 8.667 9.048 8.657 9.048 102,852 +0.42(+4.83%)
Aug 11, 2003 8.631 8.700 8.522 8.631 115,537 -0.13(-1.45%)
Aug 08, 2003 8.758 8.798 8.704 8.758 79,138 -0.04(-0.45%)
Aug 07, 2003 8.994 8.994 8.722 8.798 122,430 -0.14(-1.58%)
Aug 06, 2003 8.831 9.055 8.812 8.939 112,228 -0.05(-0.60%)
Aug 05, 2003 9.157 9.157 8.958 8.994 170,686 -0.14(-1.55%)
Aug 04, 2003 9.483 9.483 9.135 9.135 153,314 -0.32(-3.41%)
Aug 01, 2003 9.792 9.803 9.458 9.458 60,112 -0.22(-2.29%)
Jul 31, 2003 9.755 9.784 9.650 9.679 39,983 -0.02(-0.22%)
Jul 30, 2003 9.737 9.795 9.556 9.701 86,583 -0.01(-0.11%)
Jul 29, 2003 9.581 9.730 9.581 9.712 36,398 +0.13(+1.36%)
Jul 28, 2003 9.701 9.748 9.567 9.581 49,358 -0.05(-0.49%)
Jul 25, 2003 9.538 9.647 9.465 9.628 47,703 +0.11(+1.10%)
Jul 24, 2003 9.520 9.585 9.502 9.523 134,012 -0.01(-0.15%)
Jul 23, 2003 9.647 9.647 9.418 9.538 90,995 -0.11(-1.13%)
Jul 22, 2003 9.683 9.701 9.356 9.647 85,756 +0.00(+0.00%)
Jul 21, 2003 9.828 9.835 9.592 9.647 63,972 -0.07(-0.71%)
Jul 18, 2003 9.755 9.792 9.654 9.716 52,115 +0.03(+0.34%)
Jul 17, 2003 9.900 9.900 9.628 9.683 70,590 -0.13(-1.37%)
Jul 16, 2003 9.937 9.966 9.628 9.817 100,922 -0.07(-0.66%)
Jul 15, 2003 10.23 10.23 9.882 9.882 71,142 -0.30(-2.96%)
Jul 14, 2003 10.06 10.19 10.06 10.18 99,819 +0.25(+2.48%)
Jul 11, 2003 9.973 10.12 9.882 9.937 98,440 +0.05(+0.51%)
Jul 10, 2003 10.12 10.15 9.882 9.886 60,939 -0.20(-1.94%)
Jul 09, 2003 10.12 10.15 9.973 10.08 113,331 -0.09(-0.93%)
Jul 08, 2003 10.15 10.18 10.03 10.18 84,929 +0.11(+1.12%)
Jul 07, 2003 10.12 10.24 9.984 10.06 105,058 +0.07(+0.65%)
Jul 03, 2003 10.17 10.18 9.998 9.998 32,537 -0.05(-0.47%)
Jul 02, 2003 9.864 10.13 9.792 10.05 145,317 +0.33(+3.36%)
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.