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

American States Water Company (NY: AWR )

78.29 -0.08 (-0.10%)
Official Closing Price Updated: 7:00 PM 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 (%)
Mar 31, 2004 8.891 8.919 8.800 8.800 119,498 -0.14(-1.61%)
Mar 30, 2004 8.855 8.945 8.800 8.945 206,834 +0.04(+0.40%)
Mar 29, 2004 8.718 8.909 8.718 8.909 114,507 +0.19(+2.24%)
Mar 26, 2004 8.800 8.826 8.699 8.714 84,563 -0.05(-0.58%)
Mar 25, 2004 8.837 8.909 8.707 8.764 100,644 -0.09(-1.02%)
Mar 24, 2004 8.837 8.894 8.750 8.855 100,921 +0.02(+0.20%)
Mar 23, 2004 8.764 9.017 8.692 8.837 141,401 +0.04(+0.41%)
Mar 22, 2004 8.837 8.873 8.728 8.800 93,990 -0.09(-1.05%)
Mar 19, 2004 8.945 8.945 8.804 8.894 94,544 -0.03(-0.36%)
Mar 18, 2004 8.963 8.963 8.837 8.927 61,274 -0.01(-0.08%)
Mar 17, 2004 8.873 8.963 8.869 8.934 72,364 +0.11(+1.23%)
Mar 16, 2004 8.873 8.909 8.718 8.826 112,566 -0.07(-0.77%)
Mar 15, 2004 8.945 8.945 8.736 8.894 103,971 -0.09(-0.96%)
Mar 12, 2004 8.764 8.999 8.725 8.981 164,691 +0.22(+2.47%)
Mar 11, 2004 8.837 8.909 8.764 8.764 98,149 -0.09(-0.98%)
Mar 10, 2004 9.053 9.053 8.833 8.851 96,208 -0.14(-1.52%)
Mar 09, 2004 9.107 9.111 8.988 8.988 50,460 -0.09(-1.03%)
Mar 08, 2004 9.017 9.107 9.017 9.082 102,030 +0.10(+1.12%)
Mar 05, 2004 8.945 9.013 8.876 8.981 56,006 +0.00(+0.00%)
Mar 04, 2004 8.927 8.981 8.800 8.981 144,451 +0.11(+1.22%)
Mar 03, 2004 8.837 8.901 8.656 8.873 380,675 +0.07(+0.78%)
Mar 02, 2004 8.912 8.916 8.800 8.804 153,878 -0.11(-1.21%)
Mar 01, 2004 8.873 8.912 8.819 8.912 141,401 +0.04(+0.45%)
Feb 27, 2004 8.840 8.923 8.837 8.873 120,884 -0.04(-0.45%)
Feb 26, 2004 8.927 8.952 8.862 8.912 117,280 +0.03(+0.32%)
Feb 25, 2004 8.873 8.956 8.862 8.883 177,999 +0.03(+0.28%)
Feb 24, 2004 9.161 9.233 8.837 8.858 201,843 -0.28(-3.08%)
Feb 23, 2004 9.233 9.323 9.139 9.139 65,155 -0.13(-1.40%)
Feb 20, 2004 9.305 9.331 9.233 9.269 54,619 +0.00(+0.04%)
Feb 19, 2004 9.381 9.464 9.266 9.266 65,432 -0.11(-1.19%)
Feb 18, 2004 9.378 9.421 9.291 9.378 63,769 +0.02(+0.19%)
Feb 17, 2004 9.233 9.360 9.233 9.360 65,710 +0.18(+1.96%)
Feb 13, 2004 9.233 9.341 9.179 9.179 90,108 -0.06(-0.70%)
Feb 12, 2004 9.197 9.349 9.161 9.244 55,451 -0.00(-0.04%)
Feb 11, 2004 9.360 9.360 9.197 9.248 60,996 -0.13(-1.38%)
Feb 10, 2004 9.125 9.378 9.100 9.378 74,859 +0.24(+2.60%)
Feb 09, 2004 9.360 9.378 9.053 9.139 58,778 -0.22(-2.35%)
Feb 06, 2004 9.125 9.360 9.053 9.360 47,688 +0.28(+3.14%)
Feb 05, 2004 9.107 9.154 9.035 9.075 37,152 -0.03(-0.36%)
Feb 04, 2004 9.197 9.363 9.107 9.107 101,199 -0.14(-1.52%)
Feb 03, 2004 9.204 9.374 9.186 9.248 64,323 +0.03(+0.35%)
Feb 02, 2004 9.197 9.338 9.186 9.215 78,741 +0.02(+0.20%)
Jan 30, 2004 9.215 9.287 9.197 9.197 51,847 -0.04(-0.39%)
Jan 29, 2004 9.251 9.320 9.201 9.233 77,632 -0.04(-0.39%)
Jan 28, 2004 9.450 9.450 9.269 9.269 61,551 -0.18(-1.91%)
Jan 27, 2004 9.522 9.522 9.403 9.450 41,034 -0.02(-0.19%)
Jan 26, 2004 9.432 9.468 9.305 9.468 52,401 +0.00(+0.00%)
Jan 23, 2004 9.396 9.468 9.295 9.468 90,108 +0.07(+0.77%)
Jan 22, 2004 9.630 9.666 9.360 9.396 85,672 -0.20(-2.07%)
Jan 21, 2004 9.558 9.648 9.507 9.594 65,432 +0.04(+0.38%)
Jan 20, 2004 9.522 9.662 9.486 9.558 79,573 +0.05(+0.53%)
Jan 16, 2004 9.414 9.554 9.392 9.507 59,887 +0.13(+1.38%)
Jan 15, 2004 9.594 9.594 9.316 9.378 128,093 -0.28(-2.91%)
Jan 14, 2004 9.540 9.659 9.511 9.659 68,482 +0.16(+1.63%)
Jan 13, 2004 9.323 9.504 9.316 9.504 67,373 +0.13(+1.35%)
Jan 12, 2004 9.197 9.378 9.197 9.378 78,464 +0.17(+1.88%)
Jan 09, 2004 9.251 9.251 9.215 9.204 58,778 -0.08(-0.89%)
Jan 08, 2004 9.161 9.291 9.118 9.287 66,264 +0.16(+1.70%)
Jan 07, 2004 9.136 9.139 9.093 9.132 42,974 +0.04(+0.48%)
Jan 06, 2004 9.071 9.222 9.071 9.089 63,492 +0.00(+0.00%)
Jan 05, 2004 9.107 9.172 9.017 9.089 102,862 +0.05(+0.56%)
Jan 02, 2004 9.017 9.067 8.988 9.039 62,105 +0.02(+0.24%)
Dec 31, 2003 9.035 9.089 8.927 9.017 107,853 -0.09(-0.99%)
Dec 30, 2003 9.017 9.125 9.017 9.107 68,759 +0.01(+0.12%)
Dec 29, 2003 9.089 9.114 8.963 9.096 72,364 +0.04(+0.48%)
Dec 26, 2003 9.053 9.078 8.981 9.053 27,725 +0.04(+0.48%)
Dec 24, 2003 9.017 9.057 8.963 9.010 22,735 -0.06(-0.64%)
Dec 23, 2003 9.049 9.057 8.887 9.067 95,654 +0.05(+0.56%)
Dec 22, 2003 9.053 9.053 8.945 9.017 44,915 +0.00(+0.00%)
Dec 19, 2003 9.020 9.028 8.876 9.017 56,006 +0.00(+0.00%)
Dec 18, 2003 8.963 9.017 8.858 9.017 56,006 +0.09(+1.01%)
Dec 17, 2003 8.800 8.927 8.800 8.927 58,778 +0.10(+1.19%)
Dec 16, 2003 8.775 8.822 8.674 8.822 76,523 +0.03(+0.29%)
Dec 15, 2003 9.017 9.035 8.764 8.797 127,538 -0.38(-4.09%)
Dec 12, 2003 9.020 9.143 9.020 9.172 65,155 +0.16(+1.72%)
Dec 11, 2003 8.909 9.107 8.909 9.017 68,205 +0.07(+0.81%)
Dec 10, 2003 8.764 8.945 8.732 8.945 100,090 +0.18(+2.06%)
Dec 09, 2003 8.837 8.837 8.681 8.764 65,710 -0.05(-0.61%)
Dec 08, 2003 8.746 8.833 8.699 8.819 91,217 +0.07(+0.82%)
Dec 05, 2003 8.819 8.819 8.642 8.746 29,943 +0.02(+0.21%)
Dec 04, 2003 8.746 8.746 8.627 8.728 79,018 +0.01(+0.17%)
Dec 03, 2003 8.945 9.017 8.714 8.714 88,445 -0.30(-3.28%)
Dec 02, 2003 8.945 9.100 8.945 9.010 79,295 +0.14(+1.54%)
Dec 01, 2003 8.837 8.927 8.768 8.873 70,146 +0.12(+1.36%)
Nov 28, 2003 8.837 8.837 8.754 8.754 28,834 -0.08(-0.94%)
Nov 26, 2003 8.721 8.880 8.721 8.837 49,074 +0.16(+1.87%)
Nov 25, 2003 8.696 8.981 8.681 8.674 120,607 -0.16(-1.80%)
Nov 24, 2003 8.833 9.089 8.782 8.833 99,258 +0.03(+0.37%)
Nov 21, 2003 8.728 8.851 8.728 8.800 41,311 +0.07(+0.83%)
Nov 20, 2003 8.746 8.819 8.718 8.728 80,682 -0.05(-0.58%)
Nov 19, 2003 8.656 8.800 8.671 8.779 69,869 +0.12(+1.42%)
Nov 18, 2003 8.707 8.746 8.656 8.656 93,713 -0.02(-0.21%)
Nov 17, 2003 8.656 8.743 8.653 8.674 131,697 -0.19(-2.16%)
Nov 14, 2003 9.089 9.089 8.858 8.865 80,959 -0.30(-3.23%)
Nov 13, 2003 9.150 9.208 9.111 9.161 49,074 +0.04(+0.40%)
Nov 12, 2003 9.042 9.139 9.013 9.125 63,769 +0.17(+1.89%)
Nov 11, 2003 8.952 9.100 8.930 8.956 50,183 +0.02(+0.20%)
Nov 10, 2003 9.089 9.125 8.938 8.938 60,719 -0.14(-1.51%)
Nov 07, 2003 9.125 9.197 8.999 9.075 77,632 -0.02(-0.24%)
Nov 06, 2003 9.035 9.096 8.970 9.096 51,847 +0.04(+0.40%)
Nov 05, 2003 9.017 9.071 8.927 9.060 51,569 +0.01(+0.12%)
Nov 04, 2003 9.053 9.053 8.999 9.049 48,797 +0.16(+1.78%)
Nov 03, 2003 8.837 8.891 8.768 8.891 80,682 +0.05(+0.61%)
Oct 31, 2003 9.017 9.017 8.837 8.837 68,205 -0.34(-3.73%)
Oct 30, 2003 9.042 9.179 9.024 9.179 36,320 +0.05(+0.59%)
Oct 29, 2003 9.017 9.161 9.017 9.125 59,055 +0.07(+0.80%)
Oct 28, 2003 8.757 9.053 8.757 9.053 79,573 +0.30(+3.42%)
Oct 27, 2003 8.746 8.768 8.656 8.754 50,460 +0.01(+0.08%)
Oct 24, 2003 8.728 8.797 8.638 8.746 66,541 +0.02(+0.21%)
Oct 23, 2003 8.620 8.746 8.580 8.728 60,164 +0.07(+0.83%)
Oct 22, 2003 8.837 8.837 8.656 8.656 76,523 -0.21(-2.36%)
Oct 21, 2003 8.808 8.941 8.808 8.865 36,043 +0.06(+0.70%)
Oct 20, 2003 8.909 8.909 8.819 8.804 41,311 -0.14(-1.53%)
Oct 17, 2003 9.161 9.215 8.909 8.941 91,217 -0.15(-1.67%)
Oct 16, 2003 9.035 9.215 9.035 9.093 50,460 +0.04(+0.44%)
Oct 15, 2003 9.251 9.251 9.053 9.053 36,875 -0.16(-1.76%)
Oct 14, 2003 9.042 9.287 9.039 9.215 65,155 +0.17(+1.91%)
Oct 13, 2003 8.855 9.017 8.855 9.042 53,788 +0.15(+1.70%)
Oct 10, 2003 8.959 8.959 8.782 8.891 58,778 -0.09(-1.00%)
Oct 09, 2003 9.053 9.197 8.952 8.981 69,869 +0.04(+0.40%)
Oct 08, 2003 9.035 9.042 8.945 8.945 44,361 -0.07(-0.80%)
Oct 07, 2003 8.826 9.028 8.826 9.017 93,713 +0.22(+2.50%)
Oct 06, 2003 8.873 8.956 8.750 8.797 79,018 -0.11(-1.26%)
Oct 03, 2003 8.710 8.948 8.710 8.909 65,432 +0.22(+2.49%)
Oct 02, 2003 8.858 8.858 8.591 8.692 91,772 -0.27(-2.98%)
Oct 01, 2003 8.606 8.959 8.606 8.959 88,445 +0.46(+5.39%)
Sep 30, 2003 8.440 8.548 8.306 8.501 64,601 +0.03(+0.30%)
Sep 29, 2003 8.440 8.447 8.299 8.476 116,448 +0.05(+0.56%)
Sep 26, 2003 8.479 8.494 8.393 8.429 259,790 -0.06(-0.68%)
Sep 25, 2003 8.573 8.620 8.487 8.487 82,622 -0.08(-0.93%)
Sep 24, 2003 8.782 8.819 8.620 8.566 62,383 -0.23(-2.66%)
Sep 23, 2003 8.620 8.800 8.620 8.800 68,205 +0.13(+1.46%)
Sep 22, 2003 8.678 8.718 8.620 8.674 87,613 -0.03(-0.33%)
Sep 19, 2003 8.728 8.764 8.656 8.703 66,541 -0.07(-0.82%)
Sep 18, 2003 8.819 8.880 8.692 8.775 135,856 -0.09(-1.06%)
Sep 17, 2003 9.017 9.017 8.757 8.869 79,850 -0.20(-2.23%)
Sep 16, 2003 8.981 9.071 8.981 9.071 56,560 +0.09(+1.00%)
Sep 15, 2003 8.945 9.053 8.840 8.981 69,314 +0.09(+1.01%)
Sep 12, 2003 8.873 8.941 8.746 8.891 82,900 -0.01(-0.16%)
Sep 11, 2003 8.782 8.941 8.768 8.905 53,788 +0.09(+0.98%)
Sep 10, 2003 8.847 8.956 8.786 8.819 63,769 -0.03(-0.33%)
Sep 09, 2003 8.800 8.963 8.775 8.847 76,245 +0.05(+0.53%)
Sep 08, 2003 9.053 9.107 8.800 8.800 74,859 -0.27(-2.98%)
Sep 05, 2003 9.378 9.378 9.017 9.071 70,146 -0.31(-3.27%)
Sep 04, 2003 9.125 9.446 9.125 9.378 60,719 +0.20(+2.16%)
Sep 03, 2003 9.017 9.284 8.981 9.179 65,432 +0.20(+2.21%)
Sep 02, 2003 9.071 9.071 8.837 8.981 96,208 -0.04(-0.48%)
Aug 29, 2003 9.161 9.161 9.024 9.024 54,065 -0.06(-0.71%)
Aug 28, 2003 9.143 9.197 9.024 9.089 93,435 -0.02(-0.20%)
Aug 27, 2003 9.125 9.277 9.075 9.107 82,622 -0.05(-0.59%)
Aug 26, 2003 9.039 9.197 8.945 9.161 48,520 +0.13(+1.40%)
Aug 25, 2003 9.197 9.201 9.035 9.035 113,953 -0.14(-1.53%)
Aug 22, 2003 9.486 9.486 9.176 9.176 65,987 -0.35(-3.64%)
Aug 21, 2003 9.331 9.558 9.298 9.522 69,314 +0.19(+2.05%)
Aug 20, 2003 9.305 9.378 9.240 9.331 37,707 -0.01(-0.08%)
Aug 19, 2003 9.251 9.378 9.201 9.338 70,146 +0.14(+1.53%)
Aug 18, 2003 9.179 9.262 9.179 9.197 51,292 +0.02(+0.20%)
Aug 15, 2003 9.089 9.287 9.089 9.179 64,323 +0.13(+1.39%)
Aug 14, 2003 9.017 9.143 9.017 9.053 44,084 +0.04(+0.44%)
Aug 13, 2003 8.945 9.049 8.894 9.013 63,492 +0.01(+0.16%)
Aug 12, 2003 8.620 8.999 8.609 8.999 103,417 +0.41(+4.83%)
Aug 11, 2003 8.584 8.653 8.476 8.584 116,171 -0.13(-1.45%)
Aug 08, 2003 8.710 8.750 8.656 8.710 79,573 -0.04(-0.45%)
Aug 07, 2003 8.945 8.945 8.674 8.750 123,102 -0.14(-1.58%)
Aug 06, 2003 8.782 9.006 8.764 8.891 112,844 -0.05(-0.60%)
Aug 05, 2003 9.107 9.107 8.909 8.945 171,622 -0.14(-1.55%)
Aug 04, 2003 9.432 9.432 9.085 9.085 154,155 -0.32(-3.41%)
Aug 01, 2003 9.738 9.749 9.406 9.406 60,442 -0.22(-2.29%)
Jul 31, 2003 9.702 9.731 9.598 9.626 40,202 -0.02(-0.22%)
Jul 30, 2003 9.684 9.742 9.504 9.648 87,059 -0.01(-0.11%)
Jul 29, 2003 9.529 9.677 9.529 9.659 36,598 +0.13(+1.36%)
Jul 28, 2003 9.648 9.695 9.515 9.529 49,629 -0.05(-0.49%)
Jul 25, 2003 9.486 9.594 9.414 9.576 47,965 +0.10(+1.10%)
Jul 24, 2003 9.468 9.533 9.450 9.471 134,747 -0.01(-0.15%)
Jul 23, 2003 9.594 9.594 9.367 9.486 91,495 -0.11(-1.13%)
Jul 22, 2003 9.630 9.648 9.305 9.594 86,227 +0.00(+0.00%)
Jul 21, 2003 9.774 9.781 9.540 9.594 64,323 -0.07(-0.71%)
Jul 18, 2003 9.702 9.738 9.601 9.662 52,401 +0.03(+0.34%)
Jul 17, 2003 9.846 9.846 9.576 9.630 70,978 -0.13(-1.37%)
Jul 16, 2003 9.882 9.911 9.576 9.763 101,476 -0.06(-0.66%)
Jul 15, 2003 10.17 10.17 9.828 9.828 71,532 -0.30(-2.96%)
Jul 14, 2003 10.01 10.13 10.01 10.13 100,367 +0.25(+2.48%)
Jul 11, 2003 9.919 10.06 9.828 9.882 98,981 +0.05(+0.51%)
Jul 10, 2003 10.06 10.10 9.828 9.832 61,274 -0.19(-1.94%)
Jul 09, 2003 10.06 10.09 9.919 10.03 113,953 -0.09(-0.93%)
Jul 08, 2003 10.10 10.12 9.976 10.12 85,395 +0.11(+1.12%)
Jul 07, 2003 10.06 10.19 9.929 10.01 105,635 +0.06(+0.65%)
Jul 03, 2003 10.12 10.13 9.944 9.944 32,716 -0.05(-0.47%)
Jul 02, 2003 9.810 10.07 9.738 9.991 146,114 +0.32(+3.36%)
Jul 01, 2003 9.991 10.07 9.666 9.666 75,968 -0.18(-1.83%)
Jun 30, 2003 10.06 10.08 9.731 9.846 122,548 -0.18(-1.76%)
Jun 27, 2003 9.937 10.10 9.919 10.02 62,105 +0.16(+1.61%)
Jun 26, 2003 9.846 10.06 9.810 9.864 45,193 +0.07(+0.74%)
Jun 25, 2003 9.810 9.991 9.742 9.792 75,968 +0.05(+0.56%)
Jun 24, 2003 9.738 9.810 9.670 9.738 90,108 +0.05(+0.56%)
Jun 23, 2003 9.991 9.991 9.684 9.684 59,610 -0.32(-3.24%)
Jun 20, 2003 10.10 10.13 9.937 10.01 53,233 +0.02(+0.18%)
Jun 19, 2003 10.19 10.26 9.962 9.991 52,401 -0.13(-1.25%)
Jun 18, 2003 10.37 10.44 10.02 10.12 93,158 -0.24(-2.30%)
Jun 17, 2003 10.28 10.39 10.23 10.36 53,510 +0.17(+1.63%)
Jun 16, 2003 9.810 10.23 9.810 10.19 70,978 +0.45(+4.63%)
Jun 13, 2003 10.03 10.04 9.738 9.738 53,233 -0.22(-2.17%)
Jun 12, 2003 9.919 10.10 9.919 9.955 58,224 +0.09(+0.91%)
Jun 11, 2003 9.864 9.911 9.749 9.864 78,741 +0.07(+0.74%)
Jun 10, 2003 9.504 9.792 9.504 9.792 41,034 +0.39(+4.14%)
Jun 09, 2003 9.702 9.702 9.378 9.403 67,373 -0.24(-2.51%)
Jun 06, 2003 9.882 9.955 9.630 9.644 80,404 -0.13(-1.33%)
Jun 05, 2003 9.522 9.792 9.497 9.774 80,682 +0.31(+3.24%)
Jun 04, 2003 9.341 9.468 9.305 9.468 61,551 +0.07(+0.77%)
Jun 03, 2003 9.432 9.460 9.287 9.396 75,414 -0.04(-0.38%)
Jun 02, 2003 9.269 9.435 9.269 9.432 65,987 +0.23(+2.55%)
May 30, 2003 9.287 9.305 9.179 9.197 77,909 -0.08(-0.82%)
May 29, 2003 9.233 9.287 9.233 9.273 65,432 +0.00(+0.04%)
May 28, 2003 9.269 9.287 9.244 9.269 67,096 +0.02(+0.19%)
May 27, 2003 9.183 9.287 9.107 9.251 79,850 +0.09(+0.98%)
May 23, 2003 9.125 9.230 9.093 9.161 48,797 +0.08(+0.87%)
May 22, 2003 9.071 9.158 8.945 9.082 75,968 +0.01(+0.12%)
May 21, 2003 9.125 9.154 9.017 9.071 46,302 -0.09(-0.98%)
May 20, 2003 9.089 9.161 9.049 9.161 32,716 +0.09(+0.99%)
May 19, 2003 9.071 9.172 8.981 9.071 64,601 +0.02(+0.20%)
May 16, 2003 9.269 9.280 9.053 9.053 143,065 -0.23(-2.52%)
May 15, 2003 9.215 9.287 9.183 9.287 42,697 +0.05(+0.51%)
May 14, 2003 9.323 9.323 9.215 9.240 45,747 -0.01(-0.12%)
May 13, 2003 9.576 9.576 9.251 9.251 84,563 -0.39(-4.04%)
May 12, 2003 9.594 9.688 9.561 9.641 53,510 +0.03(+0.30%)
May 09, 2003 9.305 9.612 9.233 9.612 60,442 +0.33(+3.58%)
May 08, 2003 9.287 9.457 9.269 9.280 56,006 -0.04(-0.46%)
May 07, 2003 9.341 9.378 9.305 9.323 43,252 -0.05(-0.58%)
May 06, 2003 9.378 9.378 9.287 9.378 64,046 +0.01(+0.08%)
May 05, 2003 9.468 9.504 9.287 9.370 50,460 -0.05(-0.57%)
May 02, 2003 9.378 9.558 9.356 9.424 46,579 +0.07(+0.73%)
May 01, 2003 9.323 9.356 9.215 9.356 35,211 +0.04(+0.39%)
Apr 30, 2003 9.215 9.374 9.197 9.320 37,707 +0.14(+1.53%)
Apr 29, 2003 9.378 9.378 9.179 9.179 34,379 -0.19(-2.04%)
Apr 28, 2003 9.233 9.378 9.197 9.370 54,065 +0.18(+1.92%)
Apr 25, 2003 9.194 9.323 9.194 9.194 22,457 -0.01(-0.08%)
Apr 24, 2003 9.197 9.341 9.107 9.201 30,775 -0.04(-0.47%)
Apr 23, 2003 9.360 9.378 9.233 9.244 55,728 -0.08(-0.85%)
Apr 22, 2003 9.161 9.403 9.161 9.323 83,454 +0.20(+2.17%)
Apr 21, 2003 8.974 9.197 8.934 9.125 56,837 +0.18(+1.98%)
Apr 17, 2003 8.703 9.002 8.667 8.948 60,442 +0.25(+2.82%)
Apr 16, 2003 8.909 8.909 8.674 8.703 64,046 -0.12(-1.31%)
Apr 15, 2003 8.656 8.819 8.653 8.819 113,398 +0.10(+1.16%)
Apr 14, 2003 8.772 8.779 8.689 8.718 47,965 -0.04(-0.45%)
Apr 11, 2003 8.782 8.837 8.746 8.757 87,336 -0.04(-0.49%)
Apr 10, 2003 8.855 8.945 8.728 8.800 73,473 -0.07(-0.81%)
Apr 09, 2003 8.999 9.089 8.837 8.873 47,133 -0.11(-1.20%)
Apr 08, 2003 9.053 9.053 8.981 8.981 39,647 -0.02(-0.20%)
Apr 07, 2003 8.873 9.215 8.855 8.999 103,971 +0.22(+2.46%)
Apr 04, 2003 8.764 8.826 8.602 8.782 49,351 +0.05(+0.58%)
Apr 03, 2003 8.887 8.887 8.728 8.732 31,607 -0.13(-1.51%)
Apr 02, 2003 8.710 8.876 8.710 8.865 54,619 +0.14(+1.57%)
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.