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

American States Water Company (NY: AWR )

86.45 +1.87 (+2.21%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 9.505 9.781 9.449 9.695 202,006 +0.19(+2.00%)
Nov 29, 2004 9.487 9.561 9.442 9.505 410,720 +0.01(+0.12%)
Nov 26, 2004 9.502 9.505 9.431 9.494 74,847 -0.01(-0.08%)
Nov 24, 2004 9.401 9.505 9.386 9.502 124,745 +0.10(+1.07%)
Nov 23, 2004 9.189 9.401 9.099 9.401 149,157 +0.19(+2.11%)
Nov 22, 2004 9.114 9.207 9.058 9.207 178,935 +0.04(+0.45%)
Nov 19, 2004 9.226 9.226 9.092 9.166 70,286 -0.08(-0.85%)
Nov 18, 2004 9.133 9.259 9.066 9.244 118,306 +0.07(+0.73%)
Nov 17, 2004 9.226 9.300 9.062 9.177 121,526 -0.01(-0.16%)
Nov 16, 2004 9.125 9.252 9.110 9.192 129,574 +0.06(+0.69%)
Nov 15, 2004 9.300 9.300 9.088 9.129 76,456 -0.15(-1.65%)
Nov 12, 2004 9.282 9.312 9.237 9.282 56,336 +0.00(+0.00%)
Nov 11, 2004 9.189 9.356 9.170 9.282 68,408 +0.11(+1.18%)
Nov 10, 2004 9.203 9.300 9.170 9.174 141,646 -0.07(-0.81%)
Nov 09, 2004 9.241 9.312 9.207 9.248 71,359 -0.04(-0.44%)
Nov 08, 2004 9.468 9.468 9.289 9.289 122,599 -0.18(-1.89%)
Nov 05, 2004 9.487 9.505 9.431 9.468 70,554 -0.02(-0.20%)
Nov 04, 2004 9.487 9.502 9.319 9.487 169,546 -0.02(-0.20%)
Nov 03, 2004 9.394 9.505 9.360 9.505 241,710 +0.18(+1.92%)
Nov 02, 2004 9.319 9.386 9.274 9.326 118,575 +0.01(+0.08%)
Nov 01, 2004 9.114 9.319 9.077 9.319 104,625 +0.15(+1.63%)
Oct 29, 2004 9.226 9.244 9.066 9.170 100,332 -0.04(-0.40%)
Oct 28, 2004 9.226 9.226 9.121 9.207 111,063 -0.06(-0.60%)
Oct 27, 2004 9.095 9.282 9.095 9.263 115,624 +0.16(+1.72%)
Oct 26, 2004 9.114 9.136 9.002 9.107 151,035 +0.02(+0.21%)
Oct 25, 2004 9.021 9.189 9.021 9.088 148,084 +0.07(+0.74%)
Oct 22, 2004 9.189 9.207 8.957 9.021 142,182 -0.19(-2.10%)
Oct 21, 2004 9.006 9.226 8.995 9.215 105,698 +0.23(+2.62%)
Oct 20, 2004 8.890 9.058 8.816 8.980 169,546 +0.06(+0.63%)
Oct 19, 2004 9.039 9.077 8.909 8.924 71,627 -0.10(-1.16%)
Oct 18, 2004 9.021 9.073 8.946 9.028 106,502 -0.03(-0.33%)
Oct 15, 2004 8.838 9.058 8.667 9.058 270,952 +0.22(+2.49%)
Oct 14, 2004 8.928 8.998 8.834 8.838 177,057 -0.07(-0.75%)
Oct 13, 2004 9.341 9.341 8.890 8.905 121,794 -0.44(-4.71%)
Oct 12, 2004 9.308 9.353 9.244 9.345 63,043 +0.04(+0.40%)
Oct 11, 2004 9.237 9.308 9.170 9.308 114,819 +0.05(+0.56%)
Oct 08, 2004 9.338 9.375 9.256 9.256 100,064 -0.12(-1.23%)
Oct 07, 2004 9.468 9.513 9.371 9.371 204,689 -0.13(-1.33%)
Oct 06, 2004 9.285 9.498 9.230 9.498 202,275 +0.18(+1.88%)
Oct 05, 2004 9.263 9.323 9.162 9.323 196,373 +0.03(+0.36%)
Oct 04, 2004 9.356 9.360 9.244 9.289 138,427 -0.03(-0.32%)
Oct 01, 2004 9.285 9.405 9.233 9.319 186,715 +0.04(+0.40%)
Sep 30, 2004 9.394 9.397 9.248 9.282 123,135 -0.12(-1.27%)
Sep 29, 2004 9.356 9.412 9.356 9.401 307,168 +0.08(+0.88%)
Sep 28, 2004 9.371 9.408 9.282 9.319 139,768 -0.03(-0.36%)
Sep 27, 2004 9.412 9.412 9.207 9.353 154,523 -0.11(-1.14%)
Sep 24, 2004 9.468 9.505 9.412 9.461 224,541 -0.01(-0.08%)
Sep 23, 2004 9.412 9.468 9.356 9.468 538,416 +0.05(+0.55%)
Sep 22, 2004 9.636 9.636 9.412 9.416 286,511 -0.24(-2.47%)
Sep 21, 2004 9.599 9.688 9.543 9.654 53,653 +0.04(+0.39%)
Sep 20, 2004 9.654 9.654 9.505 9.617 87,724 -0.07(-0.77%)
Sep 17, 2004 9.654 9.692 9.476 9.692 158,278 +0.08(+0.85%)
Sep 16, 2004 9.554 9.610 9.472 9.610 49,093 +0.07(+0.70%)
Sep 15, 2004 9.599 9.610 9.487 9.543 59,824 -0.09(-0.97%)
Sep 14, 2004 9.673 9.688 9.539 9.636 51,776 -0.04(-0.39%)
Sep 13, 2004 9.651 9.688 9.599 9.673 74,310 +0.02(+0.19%)
Sep 10, 2004 9.673 9.692 9.561 9.654 73,505 +0.00(+0.00%)
Sep 09, 2004 9.505 9.692 9.382 9.654 174,106 +0.18(+1.89%)
Sep 08, 2004 9.524 9.543 9.394 9.476 47,751 -0.09(-0.90%)
Sep 07, 2004 9.490 9.572 9.326 9.561 94,430 +0.07(+0.75%)
Sep 03, 2004 9.636 9.684 9.449 9.490 62,506 -0.17(-1.77%)
Sep 02, 2004 9.457 9.662 9.449 9.662 159,083 +0.24(+2.57%)
Sep 01, 2004 9.274 9.420 9.192 9.420 139,500 +0.16(+1.69%)
Aug 31, 2004 9.121 9.300 9.028 9.263 98,723 +0.17(+1.84%)
Aug 30, 2004 8.890 9.095 8.816 9.095 106,234 +0.17(+1.88%)
Aug 27, 2004 8.849 8.928 8.831 8.928 69,481 +0.02(+0.25%)
Aug 26, 2004 8.916 8.916 8.816 8.905 39,703 -0.01(-0.13%)
Aug 25, 2004 8.920 8.920 8.816 8.916 78,871 -0.00(-0.04%)
Aug 24, 2004 8.816 8.924 8.797 8.920 52,312 +0.16(+1.83%)
Aug 23, 2004 8.913 8.920 8.752 8.760 118,038 -0.15(-1.71%)
Aug 20, 2004 8.499 8.913 8.499 8.913 92,016 +0.41(+4.87%)
Aug 19, 2004 8.611 8.611 8.387 8.499 60,628 -0.07(-0.87%)
Aug 18, 2004 8.499 8.611 8.406 8.573 53,653 +0.05(+0.57%)
Aug 17, 2004 8.506 8.532 8.391 8.525 63,579 -0.01(-0.13%)
Aug 16, 2004 8.443 8.536 8.365 8.536 74,042 +0.13(+1.55%)
Aug 13, 2004 8.320 8.510 8.313 8.406 66,530 +0.12(+1.49%)
Aug 12, 2004 8.499 8.506 8.283 8.283 59,824 -0.23(-2.67%)
Aug 11, 2004 8.257 8.532 8.204 8.510 83,700 +0.23(+2.84%)
Aug 10, 2004 8.238 8.350 8.219 8.275 60,360 +0.04(+0.45%)
Aug 09, 2004 8.201 8.305 8.163 8.238 79,407 +0.04(+0.45%)
Aug 06, 2004 8.245 8.309 8.163 8.201 88,528 -0.04(-0.50%)
Aug 05, 2004 8.730 8.730 8.242 8.242 129,574 -0.61(-6.91%)
Aug 04, 2004 8.629 8.853 8.592 8.853 73,237 +0.18(+2.11%)
Aug 03, 2004 8.629 8.786 8.588 8.670 60,092 -0.02(-0.26%)
Aug 02, 2004 8.648 8.737 8.551 8.693 60,628 +0.10(+1.17%)
Jul 30, 2004 8.573 8.682 8.536 8.592 231,248 +0.02(+0.22%)
Jul 29, 2004 8.518 8.611 8.387 8.573 84,773 +0.11(+1.32%)
Jul 28, 2004 8.518 8.518 8.309 8.462 78,066 -0.02(-0.26%)
Jul 27, 2004 8.219 8.499 8.163 8.484 83,968 +0.32(+3.93%)
Jul 26, 2004 8.219 8.283 8.163 8.163 85,041 -0.01(-0.09%)
Jul 23, 2004 8.313 8.350 8.163 8.171 87,455 -0.09(-1.13%)
Jul 22, 2004 8.339 8.439 8.197 8.264 164,180 -0.17(-1.99%)
Jul 21, 2004 8.480 8.573 8.387 8.432 140,036 -0.05(-0.62%)
Jul 20, 2004 8.443 8.518 8.275 8.484 92,284 +0.10(+1.16%)
Jul 19, 2004 8.219 8.424 8.167 8.387 79,407 +0.17(+2.04%)
Jul 16, 2004 8.342 8.387 8.201 8.219 60,628 -0.09(-1.12%)
Jul 15, 2004 8.368 8.409 8.294 8.313 35,143 -0.03(-0.36%)
Jul 14, 2004 8.395 8.499 8.342 8.342 64,384 -0.04(-0.53%)
Jul 13, 2004 8.238 8.387 8.190 8.387 85,041 +0.11(+1.35%)
Jul 12, 2004 8.223 8.518 8.163 8.275 95,772 +0.06(+0.68%)
Jul 09, 2004 8.350 8.350 8.201 8.219 46,947 -0.08(-0.94%)
Jul 08, 2004 8.320 8.443 8.227 8.298 123,672 -0.02(-0.22%)
Jul 07, 2004 8.395 8.480 8.294 8.316 76,188 -0.08(-0.98%)
Jul 06, 2004 8.518 8.518 8.313 8.398 80,212 -0.12(-1.40%)
Jul 02, 2004 8.462 8.592 8.439 8.518 45,069 +0.10(+1.20%)
Jul 01, 2004 8.611 8.682 8.294 8.417 86,651 -0.25(-2.84%)
Jun 30, 2004 8.592 8.752 8.592 8.663 98,186 +0.01(+0.17%)
Jun 29, 2004 8.551 8.685 8.510 8.648 181,886 +0.13(+1.53%)
Jun 28, 2004 8.480 8.611 8.454 8.518 137,353 +0.06(+0.66%)
Jun 25, 2004 8.313 8.462 8.216 8.462 239,028 +0.19(+2.25%)
Jun 24, 2004 8.365 8.458 8.275 8.275 82,358 -0.04(-0.49%)
Jun 23, 2004 8.238 8.357 8.197 8.316 131,452 +0.01(+0.09%)
Jun 22, 2004 8.201 8.368 8.137 8.309 153,450 +0.07(+0.86%)
Jun 21, 2004 8.264 8.290 8.201 8.238 105,698 -0.04(-0.50%)
Jun 18, 2004 8.350 8.406 8.275 8.279 124,477 -0.04(-0.49%)
Jun 17, 2004 8.182 8.439 8.163 8.320 108,112 +0.08(+1.00%)
Jun 16, 2004 8.238 8.354 8.033 8.238 139,500 -0.02(-0.23%)
Jun 15, 2004 8.350 8.350 8.242 8.257 234,199 -0.04(-0.45%)
Jun 14, 2004 8.387 8.413 8.294 8.294 148,621 -0.08(-0.98%)
Jun 10, 2004 8.313 8.424 8.294 8.376 198,251 +0.07(+0.90%)
Jun 09, 2004 8.424 8.488 8.298 8.301 78,871 -0.17(-2.02%)
Jun 08, 2004 8.368 8.518 8.368 8.473 67,872 +0.05(+0.58%)
Jun 07, 2004 8.380 8.480 8.331 8.424 174,911 +0.04(+0.53%)
Jun 04, 2004 8.313 8.477 8.305 8.380 117,502 +0.02(+0.22%)
Jun 03, 2004 8.648 8.685 8.361 8.361 100,332 -0.32(-3.73%)
Jun 02, 2004 8.760 8.790 8.648 8.685 56,068 -0.01(-0.17%)
Jun 01, 2004 8.648 8.778 8.611 8.700 62,238 -0.02(-0.26%)
May 28, 2004 8.723 8.838 8.685 8.723 49,629 +0.06(+0.69%)
May 27, 2004 8.607 8.723 8.555 8.663 76,456 +0.11(+1.31%)
May 26, 2004 8.667 8.674 8.518 8.551 75,383 -0.08(-0.95%)
May 25, 2004 8.611 8.685 8.559 8.633 94,430 +0.02(+0.26%)
May 24, 2004 8.592 8.719 8.480 8.611 63,043 +0.07(+0.87%)
May 21, 2004 8.536 8.573 8.428 8.536 69,481 +0.03(+0.39%)
May 20, 2004 8.331 8.506 8.313 8.503 101,942 +0.13(+1.56%)
May 19, 2004 8.462 8.555 8.294 8.372 101,137 -0.09(-1.06%)
May 18, 2004 8.443 8.506 8.368 8.462 47,751 +0.11(+1.29%)
May 17, 2004 8.313 8.458 8.294 8.354 140,573 +0.01(+0.18%)
May 14, 2004 8.313 8.462 8.294 8.339 86,114 -0.03(-0.40%)
May 13, 2004 8.518 8.573 8.368 8.372 160,693 -0.15(-1.71%)
May 12, 2004 8.480 8.518 8.208 8.518 126,623 +0.04(+0.44%)
May 11, 2004 8.052 8.555 8.014 8.480 166,058 +0.41(+5.13%)
May 10, 2004 7.806 8.186 7.761 8.067 158,547 +0.10(+1.26%)
May 07, 2004 8.499 8.499 7.921 7.966 149,157 -0.56(-6.60%)
May 06, 2004 8.741 8.741 8.529 8.529 142,987 -0.35(-3.91%)
May 05, 2004 8.704 8.946 8.696 8.875 70,554 +0.13(+1.54%)
May 04, 2004 8.723 8.890 8.685 8.741 63,848 +0.00(+0.04%)
May 03, 2004 8.629 8.838 8.611 8.737 100,601 +0.11(+1.25%)
Apr 30, 2004 8.872 8.913 8.629 8.629 124,477 -0.31(-3.42%)
Apr 29, 2004 8.957 9.118 8.853 8.935 83,700 -0.04(-0.50%)
Apr 28, 2004 9.151 9.151 8.965 8.980 76,456 -0.17(-1.87%)
Apr 27, 2004 9.021 9.151 9.002 9.151 98,186 +0.20(+2.25%)
Apr 26, 2004 9.058 9.166 8.935 8.950 119,648 -0.17(-1.88%)
Apr 23, 2004 9.133 9.207 8.969 9.121 63,311 +0.07(+0.74%)
Apr 22, 2004 8.984 9.125 8.984 9.054 69,750 +0.01(+0.12%)
Apr 21, 2004 8.834 9.095 8.775 9.043 96,845 +0.25(+2.88%)
Apr 20, 2004 9.021 9.069 8.790 8.790 94,699 -0.22(-2.44%)
Apr 19, 2004 8.909 9.062 8.853 9.010 102,478 +0.06(+0.71%)
Apr 16, 2004 8.946 8.976 8.875 8.946 99,796 +0.02(+0.21%)
Apr 15, 2004 8.965 9.021 8.920 8.928 115,892 -0.06(-0.62%)
Apr 14, 2004 9.103 9.185 8.961 8.984 162,571 -0.13(-1.39%)
Apr 13, 2004 9.338 9.338 9.107 9.110 97,918 -0.26(-2.82%)
Apr 12, 2004 9.244 9.375 9.189 9.375 80,212 +0.09(+1.00%)
Apr 08, 2004 9.379 9.379 9.282 9.282 52,849 -0.04(-0.40%)
Apr 07, 2004 9.252 9.386 9.252 9.319 56,873 +0.07(+0.77%)
Apr 06, 2004 9.282 9.356 9.237 9.248 45,605 -0.07(-0.80%)
Apr 05, 2004 9.263 9.386 9.215 9.323 107,576 +0.00(+0.04%)
Apr 02, 2004 9.244 9.338 9.244 9.319 112,136 +0.09(+1.01%)
Apr 01, 2004 9.058 9.244 9.021 9.226 147,011 +0.13(+1.43%)
Mar 31, 2004 9.189 9.218 9.095 9.095 115,624 -0.15(-1.61%)
Mar 30, 2004 9.151 9.244 9.095 9.244 200,129 +0.04(+0.40%)
Mar 29, 2004 9.010 9.207 9.010 9.207 110,795 +0.20(+2.24%)
Mar 26, 2004 9.095 9.121 8.991 9.006 81,822 -0.05(-0.58%)
Mar 25, 2004 9.133 9.207 8.998 9.058 97,381 -0.09(-1.02%)
Mar 24, 2004 9.133 9.192 9.043 9.151 97,650 +0.02(+0.20%)
Mar 23, 2004 9.058 9.319 8.984 9.133 136,817 +0.04(+0.41%)
Mar 22, 2004 9.133 9.170 9.021 9.095 90,943 -0.10(-1.05%)
Mar 19, 2004 9.244 9.244 9.099 9.192 91,479 -0.03(-0.36%)
Mar 18, 2004 9.263 9.263 9.133 9.226 59,287 -0.01(-0.08%)
Mar 17, 2004 9.170 9.263 9.166 9.233 70,018 +0.11(+1.23%)
Mar 16, 2004 9.170 9.207 9.010 9.121 108,917 -0.07(-0.77%)
Mar 15, 2004 9.244 9.244 9.028 9.192 100,601 -0.09(-0.96%)
Mar 12, 2004 9.058 9.300 9.017 9.282 159,352 +0.22(+2.47%)
Mar 11, 2004 9.133 9.207 9.058 9.058 94,967 -0.09(-0.98%)
Mar 10, 2004 9.356 9.356 9.129 9.148 93,089 -0.14(-1.52%)
Mar 09, 2004 9.412 9.416 9.289 9.289 48,825 -0.10(-1.03%)
Mar 08, 2004 9.319 9.412 9.319 9.386 98,723 +0.10(+1.12%)
Mar 05, 2004 9.244 9.315 9.174 9.282 54,190 +0.00(+0.00%)
Mar 04, 2004 9.226 9.282 9.095 9.282 139,768 +0.11(+1.22%)
Mar 03, 2004 9.133 9.200 8.946 9.170 368,333 +0.07(+0.78%)
Mar 02, 2004 9.211 9.215 9.095 9.099 148,889 -0.11(-1.21%)
Mar 01, 2004 9.170 9.211 9.114 9.211 136,817 +0.04(+0.45%)
Feb 27, 2004 9.136 9.222 9.133 9.170 116,965 -0.04(-0.45%)
Feb 26, 2004 9.226 9.252 9.159 9.211 113,477 +0.03(+0.32%)
Feb 25, 2004 9.170 9.256 9.159 9.181 172,228 +0.03(+0.29%)
Feb 24, 2004 9.468 9.543 9.133 9.155 195,300 -0.29(-3.08%)
Feb 23, 2004 9.543 9.636 9.446 9.446 63,043 -0.13(-1.40%)
Feb 20, 2004 9.617 9.643 9.543 9.580 52,849 +0.00(+0.04%)
Feb 19, 2004 9.695 9.781 9.576 9.576 63,311 -0.12(-1.19%)
Feb 18, 2004 9.692 9.736 9.602 9.692 61,701 +0.02(+0.19%)
Feb 17, 2004 9.543 9.673 9.543 9.673 63,579 +0.19(+1.96%)
Feb 13, 2004 9.543 9.654 9.487 9.487 87,187 -0.07(-0.70%)
Feb 12, 2004 9.505 9.662 9.468 9.554 53,653 -0.00(-0.04%)
Feb 11, 2004 9.673 9.673 9.505 9.558 59,019 -0.13(-1.38%)
Feb 10, 2004 9.431 9.692 9.405 9.692 72,432 +0.25(+2.60%)
Feb 09, 2004 9.673 9.692 9.356 9.446 56,873 -0.23(-2.35%)
Feb 06, 2004 9.431 9.673 9.356 9.673 46,142 +0.29(+3.14%)
Feb 05, 2004 9.412 9.461 9.338 9.379 35,948 -0.03(-0.36%)
Feb 04, 2004 9.505 9.677 9.412 9.412 97,918 -0.15(-1.52%)
Feb 03, 2004 9.513 9.688 9.494 9.558 62,238 +0.03(+0.35%)
Feb 02, 2004 9.505 9.651 9.494 9.524 76,188 +0.02(+0.20%)
Jan 30, 2004 9.524 9.599 9.505 9.505 50,166 -0.04(-0.39%)
Jan 29, 2004 9.561 9.632 9.509 9.543 75,115 -0.04(-0.39%)
Jan 28, 2004 9.766 9.766 9.580 9.580 59,555 -0.19(-1.91%)
Jan 27, 2004 9.841 9.841 9.718 9.766 39,703 -0.02(-0.19%)
Jan 26, 2004 9.748 9.785 9.617 9.785 50,702 +0.00(+0.00%)
Jan 23, 2004 9.710 9.785 9.606 9.785 87,187 +0.07(+0.77%)
Jan 22, 2004 9.953 9.990 9.673 9.710 82,895 -0.21(-2.07%)
Jan 21, 2004 9.878 9.971 9.826 9.915 63,311 +0.04(+0.38%)
Jan 20, 2004 9.841 9.986 9.804 9.878 76,993 +0.05(+0.53%)
Jan 16, 2004 9.729 9.874 9.707 9.826 57,946 +0.13(+1.38%)
Jan 15, 2004 9.915 9.915 9.628 9.692 123,940 -0.29(-2.91%)
Jan 14, 2004 9.859 9.982 9.830 9.982 66,262 +0.16(+1.63%)
Jan 13, 2004 9.636 9.822 9.628 9.822 65,189 +0.13(+1.35%)
Jan 12, 2004 9.505 9.692 9.505 9.692 75,920 +0.18(+1.88%)
Jan 09, 2004 9.561 9.561 9.524 9.513 56,873 -0.09(-0.89%)
Jan 08, 2004 9.468 9.602 9.423 9.599 64,116 +0.16(+1.70%)
Jan 07, 2004 9.442 9.446 9.397 9.438 41,581 +0.04(+0.48%)
Jan 06, 2004 9.375 9.531 9.375 9.394 61,433 +0.00(+0.00%)
Jan 05, 2004 9.412 9.479 9.319 9.394 99,527 +0.05(+0.56%)
Jan 02, 2004 9.319 9.371 9.289 9.341 60,092 +0.02(+0.24%)
Dec 31, 2003 9.338 9.394 9.226 9.319 104,356 -0.09(-0.99%)
Dec 30, 2003 9.319 9.431 9.319 9.412 66,530 +0.01(+0.12%)
Dec 29, 2003 9.394 9.420 9.263 9.401 70,018 +0.04(+0.48%)
Dec 26, 2003 9.356 9.382 9.282 9.356 26,826 +0.04(+0.48%)
Dec 24, 2003 9.319 9.360 9.263 9.312 21,998 -0.06(-0.64%)
Dec 23, 2003 9.353 9.360 9.185 9.371 92,552 +0.05(+0.56%)
Dec 22, 2003 9.356 9.356 9.244 9.319 43,459 +0.00(+0.00%)
Dec 19, 2003 9.323 9.330 9.174 9.319 54,190 +0.00(+0.00%)
Dec 18, 2003 9.263 9.319 9.155 9.319 54,190 +0.09(+1.01%)
Dec 17, 2003 9.095 9.226 9.095 9.226 56,873 +0.11(+1.19%)
Dec 16, 2003 9.069 9.118 8.965 9.118 74,042 +0.03(+0.29%)
Dec 15, 2003 9.319 9.338 9.058 9.092 123,403 -0.39(-4.09%)
Dec 12, 2003 9.323 9.449 9.323 9.479 63,043 +0.16(+1.72%)
Dec 11, 2003 9.207 9.412 9.207 9.319 65,994 +0.07(+0.81%)
Dec 10, 2003 9.058 9.244 9.025 9.244 96,845 +0.19(+2.06%)
Dec 09, 2003 9.133 9.133 8.972 9.058 63,579 -0.06(-0.61%)
Dec 08, 2003 9.039 9.129 8.991 9.114 88,260 +0.07(+0.82%)
Dec 05, 2003 9.114 9.114 8.931 9.039 28,973 +0.02(+0.21%)
Dec 04, 2003 9.039 9.039 8.916 9.021 76,456 +0.01(+0.17%)
Dec 03, 2003 9.244 9.319 9.006 9.006 85,577 -0.31(-3.28%)
Dec 02, 2003 9.244 9.405 9.244 9.312 76,725 +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.