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 (%)
Jul 29, 2005 11.90 12.08 11.22 11.22 403,119 -0.73(-6.10%)
Jul 28, 2005 11.69 11.95 11.64 11.95 114,780 +0.29(+2.51%)
Jul 27, 2005 11.55 11.67 11.49 11.65 107,849 +0.11(+0.94%)
Jul 26, 2005 11.36 11.62 11.36 11.55 177,161 +0.22(+1.97%)
Jul 25, 2005 11.22 11.57 11.22 11.32 144,169 +0.12(+1.03%)
Jul 22, 2005 11.06 11.21 10.96 11.21 148,328 +0.18(+1.67%)
Jul 21, 2005 11.47 11.49 11.02 11.02 158,309 -0.39(-3.44%)
Jul 20, 2005 11.03 11.42 10.99 11.42 157,200 +0.38(+3.43%)
Jul 19, 2005 10.68 11.04 10.68 11.04 154,982 +0.42(+3.98%)
Jul 18, 2005 10.98 11.05 10.60 10.62 93,155 -0.33(-3.03%)
Jul 15, 2005 10.82 11.01 10.78 10.95 87,610 +0.13(+1.17%)
Jul 14, 2005 10.93 11.04 10.59 10.82 238,156 -0.04(-0.33%)
Jul 13, 2005 10.93 11.09 10.80 10.86 145,278 -0.07(-0.66%)
Jul 12, 2005 11.33 11.34 10.91 10.93 217,917 -0.39(-3.47%)
Jul 11, 2005 11.04 11.38 11.04 11.32 220,690 +0.28(+2.58%)
Jul 08, 2005 10.78 11.07 10.73 11.04 158,031 +0.27(+2.51%)
Jul 07, 2005 10.64 10.78 10.63 10.77 143,060 +0.09(+0.81%)
Jul 06, 2005 10.85 10.94 10.60 10.68 173,834 -0.19(-1.79%)
Jul 05, 2005 10.67 10.87 10.60 10.87 151,932 +0.18(+1.69%)
Jul 01, 2005 10.64 10.76 10.62 10.69 67,925 +0.10(+0.95%)
Jun 30, 2005 10.78 10.78 10.57 10.59 87,056 -0.18(-1.71%)
Jun 29, 2005 10.75 10.78 10.65 10.78 114,780 +0.03(+0.27%)
Jun 28, 2005 10.58 10.75 10.54 10.75 149,437 +0.16(+1.53%)
Jun 27, 2005 10.37 10.59 10.30 10.59 97,037 +0.18(+1.73%)
Jun 24, 2005 10.32 10.41 10.19 10.41 170,230 +0.05(+0.49%)
Jun 23, 2005 10.64 10.66 10.30 10.36 128,920 -0.34(-3.17%)
Jun 22, 2005 10.61 10.72 10.53 10.69 107,295 +0.09(+0.82%)
Jun 21, 2005 11.22 11.22 10.46 10.61 86,224 +0.06(+0.58%)
Jun 20, 2005 10.46 10.64 10.46 10.55 122,266 +0.03(+0.31%)
Jun 17, 2005 10.68 10.72 10.51 10.51 231,225 -0.14(-1.35%)
Jun 16, 2005 10.59 10.66 10.37 10.66 137,792 +0.09(+0.85%)
Jun 15, 2005 10.40 10.57 10.30 10.57 133,633 +0.14(+1.35%)
Jun 14, 2005 10.36 10.43 10.26 10.43 131,693 +0.07(+0.66%)
Jun 13, 2005 10.39 10.57 10.20 10.36 161,636 -0.07(-0.66%)
Jun 10, 2005 10.57 10.59 10.31 10.43 116,721 -0.18(-1.67%)
Jun 09, 2005 10.42 10.62 10.37 10.60 82,065 +0.12(+1.17%)
Jun 08, 2005 10.62 10.65 10.48 10.48 161,358 -0.18(-1.72%)
Jun 07, 2005 10.58 10.77 10.51 10.67 232,611 +0.14(+1.34%)
Jun 06, 2005 10.37 10.53 10.29 10.52 191,578 +0.16(+1.50%)
Jun 03, 2005 10.41 10.41 10.25 10.37 114,226 +0.01(+0.14%)
Jun 02, 2005 10.28 10.44 10.26 10.36 205,441 +0.01(+0.07%)
Jun 01, 2005 10.13 10.35 10.13 10.35 181,875 +0.26(+2.54%)
May 31, 2005 10.17 10.21 10.09 10.09 135,574 -0.10(-0.99%)
May 27, 2005 10.14 10.21 10.05 10.19 115,058 +0.06(+0.61%)
May 26, 2005 9.883 10.15 9.876 10.13 118,107 +0.28(+2.82%)
May 25, 2005 10.02 10.02 9.843 9.854 99,255 -0.16(-1.62%)
May 24, 2005 10.14 10.14 9.919 10.02 131,138 -0.05(-0.47%)
May 23, 2005 9.933 10.11 9.912 10.06 189,083 +0.22(+2.24%)
May 20, 2005 10.10 10.10 9.832 9.843 152,764 -0.28(-2.74%)
May 19, 2005 9.811 10.15 9.793 10.12 309,686 +0.26(+2.60%)
May 18, 2005 9.728 9.919 9.616 9.865 193,242 +0.19(+1.98%)
May 17, 2005 9.410 9.692 9.410 9.674 148,050 +0.26(+2.76%)
May 16, 2005 9.414 9.540 9.327 9.414 146,110 +0.02(+0.19%)
May 13, 2005 9.432 9.490 9.320 9.396 130,861 -0.03(-0.27%)
May 12, 2005 9.796 9.829 9.385 9.421 151,377 -0.38(-3.90%)
May 11, 2005 9.847 9.908 9.731 9.803 136,406 -0.05(-0.51%)
May 10, 2005 9.865 9.933 9.735 9.854 298,319 -0.02(-0.22%)
May 09, 2005 9.389 9.901 9.389 9.876 210,431 +0.46(+4.90%)
May 06, 2005 9.414 9.482 9.335 9.414 99,255 -0.12(-1.21%)
May 05, 2005 9.684 9.717 9.529 9.529 146,110 -0.17(-1.71%)
May 04, 2005 9.313 9.695 9.309 9.695 148,882 +0.35(+3.78%)
May 03, 2005 9.371 9.522 9.226 9.342 168,290 -0.03(-0.31%)
May 02, 2005 9.198 9.374 9.198 9.371 93,155 +0.21(+2.28%)
Apr 29, 2005 9.349 9.349 9.158 9.161 141,119 -0.12(-1.24%)
Apr 28, 2005 9.143 9.381 9.082 9.277 218,749 +0.10(+1.06%)
Apr 27, 2005 9.053 9.216 9.017 9.179 223,462 +0.13(+1.48%)
Apr 26, 2005 9.010 9.089 8.999 9.046 167,458 -0.01(-0.12%)
Apr 25, 2005 9.035 9.075 8.981 9.057 130,029 +0.04(+0.40%)
Apr 22, 2005 9.057 9.071 8.977 9.021 229,839 -0.03(-0.32%)
Apr 21, 2005 9.039 9.089 8.949 9.050 125,039 +0.05(+0.52%)
Apr 20, 2005 9.071 9.100 8.981 9.003 156,922 -0.10(-1.11%)
Apr 19, 2005 9.039 9.104 8.931 9.104 165,794 +0.06(+0.72%)
Apr 18, 2005 8.981 9.122 8.938 9.039 131,693 +0.04(+0.44%)
Apr 15, 2005 9.035 9.179 8.999 8.999 229,007 -0.03(-0.36%)
Apr 14, 2005 9.071 9.151 9.024 9.032 147,219 -0.06(-0.67%)
Apr 13, 2005 9.053 9.179 9.017 9.093 177,716 -0.03(-0.36%)
Apr 12, 2005 9.078 9.161 9.032 9.125 144,446 +0.05(+0.52%)
Apr 11, 2005 9.021 9.248 9.021 9.078 115,889 +0.06(+0.68%)
Apr 08, 2005 9.342 9.360 8.985 9.017 125,593 -0.29(-3.14%)
Apr 07, 2005 9.291 9.389 9.270 9.309 50,736 +0.02(+0.23%)
Apr 06, 2005 9.345 9.414 9.288 9.288 96,759 -0.05(-0.58%)
Apr 05, 2005 9.198 9.378 9.198 9.342 82,897 +0.11(+1.17%)
Apr 04, 2005 9.053 9.244 9.017 9.234 110,067 +0.18(+1.99%)
Apr 01, 2005 9.133 9.194 8.952 9.053 147,496 -0.07(-0.79%)
Mar 31, 2005 9.306 9.342 9.028 9.125 177,993 -0.22(-2.32%)
Mar 30, 2005 9.032 9.342 9.024 9.342 112,840 +0.28(+3.11%)
Mar 29, 2005 9.198 9.306 9.057 9.060 114,780 -0.14(-1.49%)
Mar 28, 2005 9.122 9.277 9.086 9.198 94,819 +0.11(+1.23%)
Mar 24, 2005 9.082 9.179 8.963 9.086 152,486 +0.03(+0.32%)
Mar 23, 2005 9.053 9.093 8.920 9.057 134,188 +0.00(+0.00%)
Mar 22, 2005 9.133 9.230 9.035 9.057 143,337 -0.08(-0.83%)
Mar 21, 2005 9.143 9.143 8.992 9.133 113,394 -0.06(-0.71%)
Mar 18, 2005 9.241 9.241 9.017 9.198 292,497 -0.01(-0.08%)
Mar 17, 2005 9.522 9.609 9.205 9.205 97,868 -0.32(-3.33%)
Mar 16, 2005 9.540 9.648 9.486 9.522 87,056 +0.01(+0.08%)
Mar 15, 2005 9.504 9.684 9.504 9.515 80,124 +0.05(+0.50%)
Mar 14, 2005 9.533 9.612 9.381 9.468 83,729 +0.01(+0.08%)
Mar 11, 2005 9.450 9.551 9.324 9.461 240,374 +0.05(+0.54%)
Mar 10, 2005 9.565 9.612 9.389 9.410 129,752 -0.19(-2.03%)
Mar 09, 2005 9.598 9.630 9.414 9.605 126,979 +0.01(+0.08%)
Mar 08, 2005 9.630 9.670 9.497 9.598 137,238 -0.08(-0.82%)
Mar 07, 2005 9.829 9.879 9.540 9.677 137,238 -0.19(-1.90%)
Mar 04, 2005 9.807 9.894 9.757 9.865 107,295 +0.07(+0.74%)
Mar 03, 2005 9.702 9.807 9.666 9.793 94,541 +0.06(+0.59%)
Mar 02, 2005 9.757 9.858 9.713 9.735 88,165 -0.08(-0.77%)
Mar 01, 2005 9.840 9.840 9.721 9.811 91,769 +0.00(+0.00%)
Feb 28, 2005 9.854 9.876 9.674 9.811 157,754 -0.03(-0.26%)
Feb 25, 2005 9.901 9.915 9.562 9.836 224,848 -0.10(-1.02%)
Feb 24, 2005 9.742 9.966 9.663 9.937 194,074 +0.20(+2.04%)
Feb 23, 2005 9.620 9.793 9.620 9.739 171,894 +0.05(+0.52%)
Feb 22, 2005 9.713 9.757 9.612 9.688 272,535 -0.12(-1.18%)
Feb 18, 2005 9.739 9.807 9.630 9.803 148,328 +0.09(+0.89%)
Feb 17, 2005 9.645 9.825 9.511 9.717 255,900 +0.05(+0.52%)
Feb 16, 2005 9.461 9.677 9.407 9.666 293,883 +0.24(+2.56%)
Feb 15, 2005 9.486 9.493 9.374 9.425 99,255 -0.12(-1.21%)
Feb 14, 2005 9.468 9.551 9.414 9.540 77,629 +0.09(+0.99%)
Feb 11, 2005 9.342 9.468 9.243 9.446 115,612 +0.13(+1.35%)
Feb 10, 2005 9.450 9.475 9.252 9.320 131,970 -0.14(-1.49%)
Feb 09, 2005 9.526 9.555 9.414 9.461 143,614 -0.03(-0.30%)
Feb 08, 2005 9.630 9.630 9.403 9.490 110,067 -0.25(-2.59%)
Feb 07, 2005 9.526 9.742 9.500 9.742 113,117 +0.27(+2.86%)
Feb 04, 2005 9.385 9.490 9.385 9.472 67,648 +0.09(+0.92%)
Feb 03, 2005 9.522 9.547 9.363 9.385 120,048 -0.14(-1.44%)
Feb 02, 2005 9.418 9.522 9.367 9.522 82,620 +0.06(+0.69%)
Feb 01, 2005 9.306 9.504 9.284 9.457 214,867 +0.10(+1.04%)
Jan 31, 2005 9.234 9.436 9.234 9.360 115,058 +0.16(+1.76%)
Jan 28, 2005 9.378 9.378 9.075 9.198 82,065 -0.18(-1.96%)
Jan 27, 2005 9.306 9.414 9.277 9.381 84,838 +0.08(+0.81%)
Jan 26, 2005 9.089 9.306 9.089 9.306 128,920 +0.23(+2.58%)
Jan 25, 2005 9.234 9.320 8.945 9.071 131,970 -0.15(-1.60%)
Jan 24, 2005 9.198 9.270 9.107 9.219 97,314 +0.05(+0.55%)
Jan 21, 2005 9.133 9.226 9.097 9.169 117,830 +0.01(+0.08%)
Jan 20, 2005 9.230 9.230 9.111 9.161 137,238 -0.06(-0.70%)
Jan 19, 2005 9.205 9.378 9.205 9.226 138,069 +0.01(+0.08%)
Jan 18, 2005 9.017 9.262 8.992 9.219 112,563 +0.17(+1.91%)
Jan 14, 2005 8.963 9.053 8.877 9.046 160,527 +0.10(+1.13%)
Jan 13, 2005 8.999 9.158 8.891 8.945 120,048 -0.03(-0.32%)
Jan 12, 2005 8.880 9.014 8.768 8.974 201,005 +0.09(+0.97%)
Jan 11, 2005 8.909 8.977 8.826 8.887 131,415 -0.05(-0.56%)
Jan 10, 2005 8.920 9.075 8.920 8.938 122,821 +0.00(+0.00%)
Jan 07, 2005 9.169 9.216 8.938 8.938 168,567 -0.23(-2.56%)
Jan 06, 2005 9.360 9.360 9.147 9.172 127,534 -0.21(-2.19%)
Jan 05, 2005 9.432 9.493 9.349 9.378 298,042 -0.04(-0.38%)
Jan 04, 2005 9.324 9.511 9.324 9.414 228,452 +0.06(+0.69%)
Jan 03, 2005 9.378 9.443 9.161 9.349 230,393 -0.03(-0.31%)
Dec 31, 2004 9.378 9.519 9.356 9.378 103,136 -0.04(-0.38%)
Dec 30, 2004 9.306 9.472 9.306 9.414 87,056 +0.09(+1.01%)
Dec 29, 2004 9.306 9.378 9.259 9.320 53,231 -0.03(-0.35%)
Dec 28, 2004 9.216 9.378 9.201 9.353 110,067 +0.16(+1.77%)
Dec 27, 2004 9.313 9.403 9.183 9.190 101,195 -0.11(-1.20%)
Dec 23, 2004 9.331 9.403 9.302 9.302 67,094 -0.08(-0.81%)
Dec 22, 2004 9.457 9.475 9.349 9.378 89,274 -0.07(-0.76%)
Dec 21, 2004 9.327 9.479 9.291 9.450 202,668 +0.13(+1.35%)
Dec 20, 2004 9.378 9.378 9.255 9.324 186,865 -0.02(-0.19%)
Dec 17, 2004 9.107 9.342 9.017 9.342 169,676 +0.22(+2.37%)
Dec 16, 2004 9.161 9.198 9.053 9.125 83,451 -0.06(-0.67%)
Dec 15, 2004 9.089 9.187 9.053 9.187 94,541 +0.06(+0.67%)
Dec 14, 2004 9.147 9.147 8.999 9.125 128,643 -0.02(-0.20%)
Dec 13, 2004 8.783 9.165 8.765 9.143 152,764 +0.32(+3.64%)
Dec 10, 2004 8.368 8.822 8.368 8.822 374,285 +0.21(+2.47%)
Dec 09, 2004 8.783 8.794 8.606 8.610 214,590 -0.14(-1.65%)
Dec 08, 2004 8.747 8.869 8.743 8.754 201,282 +0.00(+0.04%)
Dec 07, 2004 9.010 9.042 8.700 8.750 172,448 -0.26(-2.88%)
Dec 06, 2004 8.891 9.075 8.891 9.010 175,221 +0.13(+1.42%)
Dec 03, 2004 9.219 9.291 8.884 8.884 165,517 -0.35(-3.75%)
Dec 02, 2004 9.450 9.519 9.230 9.230 154,704 -0.22(-2.33%)
Dec 01, 2004 9.385 9.540 9.378 9.450 229,007 +0.07(+0.73%)
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%)
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.