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

American States Water Company (NY: AWR )

78.39 +0.02 (+0.02%)
Streaming Delayed Price Updated: 10:24 AM EDT, May 17, 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 (%)
Nov 30, 2004 9.198 9.464 9.143 9.381 208,768 +0.18(+2.00%)
Nov 29, 2004 9.179 9.252 9.136 9.198 424,467 +0.01(+0.12%)
Nov 26, 2004 9.194 9.198 9.125 9.187 77,352 -0.01(-0.08%)
Nov 24, 2004 9.097 9.198 9.082 9.194 128,920 +0.10(+1.07%)
Nov 23, 2004 8.891 9.097 8.804 9.097 154,150 +0.19(+2.11%)
Nov 22, 2004 8.819 8.909 8.765 8.909 184,924 +0.04(+0.45%)
Nov 19, 2004 8.927 8.927 8.797 8.869 72,639 -0.08(-0.85%)
Nov 18, 2004 8.837 8.959 8.772 8.945 122,266 +0.06(+0.73%)
Nov 17, 2004 8.927 8.999 8.768 8.880 125,593 -0.01(-0.16%)
Nov 16, 2004 8.830 8.952 8.815 8.895 133,911 +0.06(+0.69%)
Nov 15, 2004 8.999 8.999 8.794 8.833 79,015 -0.15(-1.65%)
Nov 12, 2004 8.981 9.010 8.938 8.981 58,222 +0.00(+0.00%)
Nov 11, 2004 8.891 9.053 8.873 8.981 70,698 +0.10(+1.18%)
Nov 10, 2004 8.905 8.999 8.873 8.877 146,387 -0.07(-0.81%)
Nov 09, 2004 8.941 9.010 8.909 8.949 73,748 -0.04(-0.44%)
Nov 08, 2004 9.161 9.161 8.988 8.988 126,702 -0.17(-1.89%)
Nov 05, 2004 9.179 9.198 9.125 9.161 72,916 -0.02(-0.20%)
Nov 04, 2004 9.179 9.194 9.017 9.179 175,221 -0.02(-0.20%)
Nov 03, 2004 9.089 9.198 9.057 9.198 249,801 +0.17(+1.92%)
Nov 02, 2004 9.017 9.082 8.974 9.024 122,543 +0.01(+0.08%)
Nov 01, 2004 8.819 9.017 8.783 9.017 108,127 +0.14(+1.63%)
Oct 29, 2004 8.927 8.945 8.772 8.873 103,691 -0.04(-0.40%)
Oct 28, 2004 8.927 8.927 8.826 8.909 114,780 -0.05(-0.60%)
Oct 27, 2004 8.801 8.981 8.801 8.963 119,494 +0.15(+1.72%)
Oct 26, 2004 8.819 8.840 8.711 8.812 156,091 +0.02(+0.21%)
Oct 25, 2004 8.729 8.891 8.729 8.794 153,041 +0.06(+0.74%)
Oct 22, 2004 8.891 8.909 8.667 8.729 146,941 -0.19(-2.10%)
Oct 21, 2004 8.714 8.927 8.703 8.916 109,236 +0.23(+2.62%)
Oct 20, 2004 8.602 8.765 8.530 8.689 175,221 +0.05(+0.63%)
Oct 19, 2004 8.747 8.783 8.620 8.635 74,025 -0.10(-1.16%)
Oct 18, 2004 8.729 8.779 8.656 8.736 110,067 -0.03(-0.33%)
Oct 15, 2004 8.552 8.765 8.386 8.765 280,021 +0.21(+2.49%)
Oct 14, 2004 8.638 8.707 8.548 8.552 182,984 -0.06(-0.75%)
Oct 13, 2004 9.039 9.039 8.602 8.617 125,870 -0.43(-4.71%)
Oct 12, 2004 9.006 9.050 8.945 9.042 65,153 +0.04(+0.40%)
Oct 11, 2004 8.938 9.006 8.873 9.006 118,662 +0.05(+0.56%)
Oct 08, 2004 9.035 9.071 8.956 8.956 103,413 -0.11(-1.23%)
Oct 07, 2004 9.161 9.205 9.068 9.068 211,540 -0.12(-1.33%)
Oct 06, 2004 8.985 9.190 8.931 9.190 209,045 +0.17(+1.88%)
Oct 05, 2004 8.963 9.021 8.866 9.021 202,946 +0.03(+0.36%)
Oct 04, 2004 9.053 9.057 8.945 8.988 143,060 -0.03(-0.32%)
Oct 01, 2004 8.985 9.100 8.934 9.017 192,965 +0.04(+0.40%)
Sep 30, 2004 9.089 9.093 8.949 8.981 127,257 -0.12(-1.27%)
Sep 29, 2004 9.053 9.107 9.053 9.097 317,449 +0.08(+0.88%)
Sep 28, 2004 9.068 9.104 8.981 9.017 144,446 -0.03(-0.36%)
Sep 27, 2004 9.107 9.107 8.909 9.050 159,695 -0.10(-1.14%)
Sep 24, 2004 9.161 9.198 9.107 9.154 232,057 -0.01(-0.08%)
Sep 23, 2004 9.107 9.161 9.053 9.161 556,438 +0.05(+0.55%)
Sep 22, 2004 9.324 9.324 9.107 9.111 296,101 -0.23(-2.47%)
Sep 21, 2004 9.288 9.374 9.234 9.342 55,449 +0.04(+0.39%)
Sep 20, 2004 9.342 9.342 9.198 9.306 90,660 -0.07(-0.77%)
Sep 17, 2004 9.342 9.378 9.169 9.378 163,576 +0.08(+0.85%)
Sep 16, 2004 9.244 9.299 9.165 9.299 50,736 +0.06(+0.70%)
Sep 15, 2004 9.288 9.299 9.179 9.234 61,826 -0.09(-0.97%)
Sep 14, 2004 9.360 9.374 9.230 9.324 53,509 -0.04(-0.39%)
Sep 13, 2004 9.338 9.374 9.288 9.360 76,797 +0.02(+0.19%)
Sep 10, 2004 9.360 9.378 9.252 9.342 75,966 +0.00(+0.00%)
Sep 09, 2004 9.198 9.378 9.078 9.342 179,934 +0.17(+1.89%)
Sep 08, 2004 9.216 9.234 9.089 9.169 49,350 -0.08(-0.90%)
Sep 07, 2004 9.183 9.262 9.024 9.252 97,591 +0.07(+0.75%)
Sep 03, 2004 9.324 9.371 9.143 9.183 64,598 -0.17(-1.77%)
Sep 02, 2004 9.151 9.349 9.143 9.349 164,408 +0.23(+2.57%)
Sep 01, 2004 8.974 9.115 8.895 9.115 144,169 +0.15(+1.69%)
Aug 31, 2004 8.826 8.999 8.736 8.963 102,027 +0.16(+1.84%)
Aug 30, 2004 8.602 8.801 8.530 8.801 109,790 +0.16(+1.88%)
Aug 27, 2004 8.563 8.638 8.545 8.638 71,807 +0.02(+0.25%)
Aug 26, 2004 8.628 8.628 8.530 8.617 41,032 -0.01(-0.13%)
Aug 25, 2004 8.631 8.631 8.530 8.628 81,511 -0.00(-0.04%)
Aug 24, 2004 8.530 8.635 8.512 8.631 54,063 +0.16(+1.83%)
Aug 23, 2004 8.624 8.631 8.469 8.476 121,989 -0.15(-1.71%)
Aug 20, 2004 8.224 8.624 8.224 8.624 95,096 +0.40(+4.87%)
Aug 19, 2004 8.332 8.332 8.115 8.224 62,658 -0.07(-0.87%)
Aug 18, 2004 8.224 8.332 8.133 8.296 55,449 +0.05(+0.57%)
Aug 17, 2004 8.231 8.256 8.119 8.249 65,707 -0.01(-0.13%)
Aug 16, 2004 8.170 8.260 8.094 8.260 76,520 +0.13(+1.55%)
Aug 13, 2004 8.051 8.234 8.043 8.133 68,757 +0.12(+1.49%)
Aug 12, 2004 8.224 8.231 8.014 8.014 61,826 -0.22(-2.67%)
Aug 11, 2004 7.989 8.256 7.939 8.234 86,501 +0.23(+2.84%)
Aug 10, 2004 7.971 8.079 7.953 8.007 62,380 +0.04(+0.45%)
Aug 09, 2004 7.935 8.036 7.899 7.971 82,065 +0.04(+0.45%)
Aug 06, 2004 7.978 8.040 7.899 7.935 91,492 -0.04(-0.50%)
Aug 05, 2004 8.447 8.447 7.975 7.975 133,911 -0.59(-6.91%)
Aug 04, 2004 8.350 8.566 8.314 8.566 75,688 +0.18(+2.11%)
Aug 03, 2004 8.350 8.501 8.310 8.390 62,103 -0.02(-0.26%)
Aug 02, 2004 8.368 8.454 8.274 8.411 62,658 +0.10(+1.17%)
Jul 30, 2004 8.296 8.400 8.260 8.314 238,988 +0.02(+0.22%)
Jul 29, 2004 8.242 8.332 8.115 8.296 87,610 +0.11(+1.32%)
Jul 28, 2004 8.242 8.242 8.040 8.188 80,679 -0.02(-0.26%)
Jul 27, 2004 7.953 8.224 7.899 8.209 86,778 +0.31(+3.93%)
Jul 26, 2004 7.953 8.014 7.899 7.899 87,887 -0.01(-0.09%)
Jul 23, 2004 8.043 8.079 7.899 7.906 90,383 -0.09(-1.13%)
Jul 22, 2004 8.069 8.166 7.931 7.996 169,676 -0.16(-1.99%)
Jul 21, 2004 8.206 8.296 8.115 8.159 144,723 -0.05(-0.62%)
Jul 20, 2004 8.170 8.242 8.007 8.209 95,373 +0.09(+1.16%)
Jul 19, 2004 7.953 8.152 7.903 8.115 82,065 +0.16(+2.04%)
Jul 16, 2004 8.072 8.115 7.935 7.953 62,658 -0.09(-1.12%)
Jul 15, 2004 8.097 8.137 8.025 8.043 36,319 -0.03(-0.36%)
Jul 14, 2004 8.123 8.224 8.072 8.072 66,539 -0.04(-0.53%)
Jul 13, 2004 7.971 8.115 7.924 8.115 87,887 +0.11(+1.35%)
Jul 12, 2004 7.957 8.242 7.899 8.007 98,977 +0.05(+0.68%)
Jul 09, 2004 8.079 8.079 7.935 7.953 48,518 -0.08(-0.94%)
Jul 08, 2004 8.051 8.170 7.960 8.029 127,811 -0.02(-0.22%)
Jul 07, 2004 8.123 8.206 8.025 8.047 78,738 -0.08(-0.98%)
Jul 06, 2004 8.242 8.242 8.043 8.126 82,897 -0.12(-1.40%)
Jul 02, 2004 8.188 8.314 8.166 8.242 46,577 +0.10(+1.20%)
Jul 01, 2004 8.332 8.400 8.025 8.144 89,551 -0.24(-2.84%)
Jun 30, 2004 8.314 8.469 8.314 8.382 101,473 +0.01(+0.17%)
Jun 29, 2004 8.274 8.404 8.234 8.368 187,974 +0.13(+1.53%)
Jun 28, 2004 8.206 8.332 8.180 8.242 141,951 +0.05(+0.66%)
Jun 25, 2004 8.043 8.188 7.950 8.188 247,028 +0.18(+2.25%)
Jun 24, 2004 8.094 8.184 8.007 8.007 85,115 -0.04(-0.49%)
Jun 23, 2004 7.971 8.087 7.931 8.047 135,851 +0.01(+0.09%)
Jun 22, 2004 7.935 8.097 7.874 8.040 158,586 +0.07(+0.86%)
Jun 21, 2004 7.996 8.022 7.935 7.971 109,236 -0.04(-0.50%)
Jun 18, 2004 8.079 8.133 8.007 8.011 128,643 -0.04(-0.49%)
Jun 17, 2004 7.917 8.166 7.899 8.051 111,731 +0.08(+1.00%)
Jun 16, 2004 7.971 8.083 7.773 7.971 144,169 -0.02(-0.23%)
Jun 15, 2004 8.079 8.079 7.975 7.989 242,038 -0.04(-0.45%)
Jun 14, 2004 8.115 8.141 8.025 8.025 153,595 -0.08(-0.98%)
Jun 10, 2004 8.043 8.152 8.025 8.105 204,886 +0.07(+0.90%)
Jun 09, 2004 8.152 8.213 8.029 8.033 81,511 -0.17(-2.02%)
Jun 08, 2004 8.097 8.242 8.097 8.198 70,143 +0.05(+0.58%)
Jun 07, 2004 8.108 8.206 8.061 8.152 180,766 +0.04(+0.53%)
Jun 04, 2004 8.043 8.202 8.036 8.108 121,434 +0.02(+0.22%)
Jun 03, 2004 8.368 8.404 8.090 8.090 103,691 -0.31(-3.73%)
Jun 02, 2004 8.476 8.505 8.368 8.404 57,944 -0.01(-0.17%)
Jun 01, 2004 8.368 8.494 8.332 8.418 64,321 -0.02(-0.26%)
May 28, 2004 8.440 8.552 8.404 8.440 51,291 +0.06(+0.69%)
May 27, 2004 8.328 8.440 8.278 8.382 79,015 +0.11(+1.31%)
May 26, 2004 8.386 8.393 8.242 8.274 77,906 -0.08(-0.95%)
May 25, 2004 8.332 8.404 8.281 8.354 97,591 +0.02(+0.26%)
May 24, 2004 8.314 8.436 8.206 8.332 65,153 +0.07(+0.87%)
May 21, 2004 8.260 8.296 8.155 8.260 71,807 +0.03(+0.39%)
May 20, 2004 8.061 8.231 8.043 8.227 105,354 +0.13(+1.56%)
May 19, 2004 8.188 8.278 8.025 8.101 104,522 -0.09(-1.06%)
May 18, 2004 8.170 8.231 8.097 8.188 49,350 +0.10(+1.29%)
May 17, 2004 8.043 8.184 8.025 8.083 145,278 +0.01(+0.18%)
May 14, 2004 8.043 8.188 8.025 8.069 88,996 -0.03(-0.40%)
May 13, 2004 8.242 8.296 8.097 8.101 166,072 -0.14(-1.71%)
May 12, 2004 8.206 8.242 7.942 8.242 130,861 +0.04(+0.44%)
May 11, 2004 7.791 8.278 7.755 8.206 171,616 +0.40(+5.13%)
May 10, 2004 7.553 7.921 7.510 7.805 163,854 +0.10(+1.26%)
May 07, 2004 8.224 8.224 7.665 7.708 154,150 -0.54(-6.60%)
May 06, 2004 8.458 8.458 8.253 8.253 147,773 -0.34(-3.91%)
May 05, 2004 8.422 8.656 8.415 8.588 72,916 +0.13(+1.54%)
May 04, 2004 8.440 8.602 8.404 8.458 65,985 +0.00(+0.04%)
May 03, 2004 8.350 8.552 8.332 8.454 103,968 +0.10(+1.25%)
Apr 30, 2004 8.584 8.624 8.350 8.350 128,643 -0.30(-3.42%)
Apr 29, 2004 8.667 8.822 8.566 8.646 86,501 -0.04(-0.50%)
Apr 28, 2004 8.855 8.855 8.675 8.689 79,015 -0.17(-1.87%)
Apr 27, 2004 8.729 8.855 8.711 8.855 101,473 +0.19(+2.25%)
Apr 26, 2004 8.765 8.869 8.646 8.660 123,652 -0.17(-1.88%)
Apr 23, 2004 8.837 8.909 8.678 8.826 65,430 +0.06(+0.74%)
Apr 22, 2004 8.693 8.830 8.693 8.761 72,084 +0.01(+0.12%)
Apr 21, 2004 8.548 8.801 8.491 8.750 100,086 +0.25(+2.88%)
Apr 20, 2004 8.729 8.776 8.505 8.505 97,868 -0.21(-2.44%)
Apr 19, 2004 8.620 8.768 8.566 8.718 105,909 +0.06(+0.71%)
Apr 16, 2004 8.656 8.685 8.588 8.656 103,136 +0.02(+0.21%)
Apr 15, 2004 8.675 8.729 8.631 8.638 119,771 -0.05(-0.62%)
Apr 14, 2004 8.808 8.887 8.671 8.693 168,012 -0.12(-1.39%)
Apr 13, 2004 9.035 9.035 8.812 8.815 101,195 -0.26(-2.82%)
Apr 12, 2004 8.945 9.071 8.891 9.071 82,897 +0.09(+1.00%)
Apr 08, 2004 9.075 9.075 8.981 8.981 54,618 -0.04(-0.40%)
Apr 07, 2004 8.952 9.082 8.952 9.017 58,776 +0.07(+0.77%)
Apr 06, 2004 8.981 9.053 8.938 8.949 47,132 -0.07(-0.80%)
Apr 05, 2004 8.963 9.082 8.916 9.021 111,176 +0.00(+0.04%)
Apr 02, 2004 8.945 9.035 8.945 9.017 115,889 +0.09(+1.01%)
Apr 01, 2004 8.765 8.945 8.729 8.927 151,932 +0.13(+1.43%)
Mar 31, 2004 8.891 8.920 8.801 8.801 119,494 -0.14(-1.61%)
Mar 30, 2004 8.855 8.945 8.801 8.945 206,827 +0.04(+0.40%)
Mar 29, 2004 8.718 8.909 8.718 8.909 114,503 +0.19(+2.24%)
Mar 26, 2004 8.801 8.826 8.700 8.714 84,560 -0.05(-0.58%)
Mar 25, 2004 8.837 8.909 8.707 8.765 100,641 -0.09(-1.02%)
Mar 24, 2004 8.837 8.895 8.750 8.855 100,918 +0.02(+0.20%)
Mar 23, 2004 8.765 9.017 8.693 8.837 141,396 +0.04(+0.41%)
Mar 22, 2004 8.837 8.873 8.729 8.801 93,987 -0.09(-1.05%)
Mar 19, 2004 8.945 8.945 8.804 8.895 94,541 -0.03(-0.36%)
Mar 18, 2004 8.963 8.963 8.837 8.927 61,271 -0.01(-0.08%)
Mar 17, 2004 8.873 8.963 8.869 8.934 72,361 +0.11(+1.23%)
Mar 16, 2004 8.873 8.909 8.718 8.826 112,563 -0.07(-0.77%)
Mar 15, 2004 8.945 8.945 8.736 8.895 103,968 -0.09(-0.96%)
Mar 12, 2004 8.765 8.999 8.725 8.981 164,685 +0.22(+2.47%)
Mar 11, 2004 8.837 8.909 8.765 8.765 98,146 -0.09(-0.98%)
Mar 10, 2004 9.053 9.053 8.833 8.851 96,205 -0.14(-1.52%)
Mar 09, 2004 9.107 9.111 8.988 8.988 50,459 -0.09(-1.03%)
Mar 08, 2004 9.017 9.107 9.017 9.082 102,027 +0.10(+1.12%)
Mar 05, 2004 8.945 9.014 8.877 8.981 56,004 +0.00(+0.00%)
Mar 04, 2004 8.927 8.981 8.801 8.981 144,446 +0.11(+1.22%)
Mar 03, 2004 8.837 8.902 8.656 8.873 380,662 +0.07(+0.78%)
Mar 02, 2004 8.913 8.916 8.801 8.804 153,873 -0.11(-1.21%)
Mar 01, 2004 8.873 8.913 8.819 8.913 141,396 +0.04(+0.45%)
Feb 27, 2004 8.840 8.923 8.837 8.873 120,880 -0.04(-0.45%)
Feb 26, 2004 8.927 8.952 8.862 8.913 117,276 +0.03(+0.32%)
Feb 25, 2004 8.873 8.956 8.862 8.884 177,993 +0.03(+0.29%)
Feb 24, 2004 9.161 9.234 8.837 8.858 201,837 -0.28(-3.08%)
Feb 23, 2004 9.234 9.324 9.140 9.140 65,153 -0.13(-1.40%)
Feb 20, 2004 9.306 9.331 9.234 9.270 54,618 +0.00(+0.04%)
Feb 19, 2004 9.381 9.464 9.266 9.266 65,430 -0.11(-1.19%)
Feb 18, 2004 9.378 9.421 9.291 9.378 63,767 +0.02(+0.19%)
Feb 17, 2004 9.234 9.360 9.234 9.360 65,707 +0.18(+1.96%)
Feb 13, 2004 9.234 9.342 9.179 9.179 90,105 -0.06(-0.70%)
Feb 12, 2004 9.198 9.349 9.161 9.244 55,449 -0.00(-0.04%)
Feb 11, 2004 9.360 9.360 9.198 9.248 60,994 -0.13(-1.38%)
Feb 10, 2004 9.125 9.378 9.100 9.378 74,857 +0.24(+2.60%)
Feb 09, 2004 9.360 9.378 9.053 9.140 58,776 -0.22(-2.35%)
Feb 06, 2004 9.125 9.360 9.053 9.360 47,686 +0.28(+3.14%)
Feb 05, 2004 9.107 9.154 9.035 9.075 37,151 -0.03(-0.36%)
Feb 04, 2004 9.198 9.363 9.107 9.107 101,195 -0.14(-1.52%)
Feb 03, 2004 9.205 9.374 9.187 9.248 64,321 +0.03(+0.35%)
Feb 02, 2004 9.198 9.338 9.187 9.216 78,738 +0.02(+0.20%)
Jan 30, 2004 9.216 9.288 9.198 9.198 51,845 -0.04(-0.39%)
Jan 29, 2004 9.252 9.320 9.201 9.234 77,629 -0.04(-0.39%)
Jan 28, 2004 9.450 9.450 9.270 9.270 61,549 -0.18(-1.91%)
Jan 27, 2004 9.522 9.522 9.403 9.450 41,032 -0.02(-0.19%)
Jan 26, 2004 9.432 9.468 9.306 9.468 52,400 +0.00(+0.00%)
Jan 23, 2004 9.396 9.468 9.295 9.468 90,105 +0.07(+0.77%)
Jan 22, 2004 9.630 9.666 9.360 9.396 85,669 -0.20(-2.07%)
Jan 21, 2004 9.558 9.648 9.508 9.594 65,430 +0.04(+0.38%)
Jan 20, 2004 9.522 9.663 9.486 9.558 79,570 +0.05(+0.53%)
Jan 16, 2004 9.414 9.555 9.392 9.508 59,885 +0.13(+1.38%)
Jan 15, 2004 9.594 9.594 9.317 9.378 128,088 -0.28(-2.91%)
Jan 14, 2004 9.540 9.659 9.511 9.659 68,480 +0.16(+1.63%)
Jan 13, 2004 9.324 9.504 9.317 9.504 67,371 +0.13(+1.35%)
Jan 12, 2004 9.198 9.378 9.198 9.378 78,461 +0.17(+1.88%)
Jan 09, 2004 9.252 9.252 9.216 9.205 58,776 -0.08(-0.89%)
Jan 08, 2004 9.161 9.291 9.118 9.288 66,262 +0.16(+1.70%)
Jan 07, 2004 9.136 9.140 9.093 9.133 42,973 +0.04(+0.48%)
Jan 06, 2004 9.071 9.223 9.071 9.089 63,489 +0.00(+0.00%)
Jan 05, 2004 9.107 9.172 9.017 9.089 102,859 +0.05(+0.56%)
Jan 02, 2004 9.017 9.068 8.988 9.039 62,103 +0.02(+0.24%)
Dec 31, 2003 9.035 9.089 8.927 9.017 107,849 -0.09(-0.99%)
Dec 30, 2003 9.017 9.125 9.017 9.107 68,757 +0.01(+0.12%)
Dec 29, 2003 9.089 9.115 8.963 9.097 72,361 +0.04(+0.48%)
Dec 26, 2003 9.053 9.078 8.981 9.053 27,724 +0.04(+0.48%)
Dec 24, 2003 9.017 9.057 8.963 9.010 22,734 -0.06(-0.64%)
Dec 23, 2003 9.050 9.057 8.887 9.068 95,650 +0.05(+0.56%)
Dec 22, 2003 9.053 9.053 8.945 9.017 44,914 +0.00(+0.00%)
Dec 19, 2003 9.021 9.028 8.877 9.017 56,004 +0.00(+0.00%)
Dec 18, 2003 8.963 9.017 8.858 9.017 56,004 +0.09(+1.01%)
Dec 17, 2003 8.801 8.927 8.801 8.927 58,776 +0.10(+1.19%)
Dec 16, 2003 8.776 8.822 8.675 8.822 76,520 +0.03(+0.29%)
Dec 15, 2003 9.017 9.035 8.765 8.797 127,534 -0.38(-4.09%)
Dec 12, 2003 9.021 9.143 9.021 9.172 65,153 +0.16(+1.72%)
Dec 11, 2003 8.909 9.107 8.909 9.017 68,203 +0.07(+0.81%)
Dec 10, 2003 8.765 8.945 8.732 8.945 100,086 +0.18(+2.06%)
Dec 09, 2003 8.837 8.837 8.682 8.765 65,707 -0.05(-0.61%)
Dec 08, 2003 8.747 8.833 8.700 8.819 91,214 +0.07(+0.82%)
Dec 05, 2003 8.819 8.819 8.642 8.747 29,942 +0.02(+0.21%)
Dec 04, 2003 8.747 8.747 8.628 8.729 79,015 +0.01(+0.17%)
Dec 03, 2003 8.945 9.017 8.714 8.714 88,442 -0.30(-3.28%)
Dec 02, 2003 8.945 9.100 8.945 9.010 79,293 +0.14(+1.54%)
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.