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

American States Water Company (NY: AWR )

78.13 +0.15 (+0.19%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 13, 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 8.940 8.969 8.849 8.849 118,842 -0.15(-1.61%)
Mar 30, 2004 8.903 8.994 8.849 8.994 205,698 +0.04(+0.40%)
Mar 29, 2004 8.766 8.958 8.766 8.958 113,878 +0.20(+2.24%)
Mar 26, 2004 8.849 8.874 8.748 8.762 84,099 -0.05(-0.58%)
Mar 25, 2004 8.885 8.958 8.755 8.813 100,092 -0.09(-1.02%)
Mar 24, 2004 8.885 8.943 8.798 8.903 100,367 +0.02(+0.20%)
Mar 23, 2004 8.813 9.067 8.740 8.885 140,625 +0.04(+0.41%)
Mar 22, 2004 8.885 8.922 8.777 8.849 93,474 -0.09(-1.05%)
Mar 19, 2004 8.994 8.994 8.853 8.943 94,025 -0.03(-0.36%)
Mar 18, 2004 9.012 9.012 8.885 8.976 60,937 -0.01(-0.08%)
Mar 17, 2004 8.922 9.012 8.918 8.983 71,967 +0.11(+1.23%)
Mar 16, 2004 8.922 8.958 8.766 8.874 111,948 -0.07(-0.77%)
Mar 15, 2004 8.994 8.994 8.784 8.943 103,400 -0.09(-0.96%)
Mar 12, 2004 8.813 9.049 8.773 9.030 163,787 +0.22(+2.47%)
Mar 11, 2004 8.885 8.958 8.813 8.813 97,610 -0.09(-0.98%)
Mar 10, 2004 9.103 9.103 8.882 8.900 95,680 -0.14(-1.52%)
Mar 09, 2004 9.157 9.161 9.038 9.038 50,183 -0.09(-1.03%)
Mar 08, 2004 9.067 9.157 9.067 9.132 101,470 +0.10(+1.12%)
Mar 05, 2004 8.994 9.063 8.925 9.030 55,698 +0.00(+0.00%)
Mar 04, 2004 8.976 9.030 8.849 9.030 143,658 +0.11(+1.22%)
Mar 03, 2004 8.885 8.951 8.704 8.922 378,585 +0.07(+0.78%)
Mar 02, 2004 8.961 8.965 8.849 8.853 153,033 -0.11(-1.21%)
Mar 01, 2004 8.922 8.961 8.867 8.961 140,625 +0.04(+0.45%)
Feb 27, 2004 8.889 8.972 8.885 8.922 120,220 -0.04(-0.45%)
Feb 26, 2004 8.976 9.001 8.911 8.961 116,636 +0.03(+0.32%)
Feb 25, 2004 8.922 9.005 8.911 8.932 177,022 +0.03(+0.29%)
Feb 24, 2004 9.212 9.284 8.885 8.907 200,735 -0.28(-3.08%)
Feb 23, 2004 9.284 9.375 9.190 9.190 64,797 -0.13(-1.40%)
Feb 20, 2004 9.357 9.382 9.284 9.321 54,319 +0.00(+0.04%)
Feb 19, 2004 9.433 9.516 9.317 9.317 65,073 -0.11(-1.19%)
Feb 18, 2004 9.429 9.473 9.342 9.429 63,419 +0.02(+0.19%)
Feb 17, 2004 9.284 9.411 9.284 9.411 65,349 +0.18(+1.96%)
Feb 13, 2004 9.284 9.393 9.230 9.230 89,614 -0.07(-0.70%)
Feb 12, 2004 9.248 9.400 9.212 9.295 55,147 -0.00(-0.04%)
Feb 11, 2004 9.411 9.411 9.248 9.299 60,661 -0.13(-1.38%)
Feb 10, 2004 9.175 9.429 9.150 9.429 74,448 +0.24(+2.60%)
Feb 09, 2004 9.411 9.429 9.103 9.190 58,456 -0.22(-2.35%)
Feb 06, 2004 9.175 9.411 9.103 9.411 47,426 +0.29(+3.14%)
Feb 05, 2004 9.157 9.204 9.085 9.125 36,948 -0.03(-0.36%)
Feb 04, 2004 9.248 9.415 9.157 9.157 100,643 -0.14(-1.52%)
Feb 03, 2004 9.255 9.426 9.237 9.299 63,970 +0.03(+0.35%)
Feb 02, 2004 9.248 9.389 9.237 9.266 78,308 +0.02(+0.20%)
Jan 30, 2004 9.266 9.339 9.248 9.248 51,562 -0.04(-0.39%)
Jan 29, 2004 9.302 9.371 9.252 9.284 77,206 -0.04(-0.39%)
Jan 28, 2004 9.502 9.502 9.321 9.321 61,213 -0.18(-1.91%)
Jan 27, 2004 9.574 9.574 9.455 9.502 40,808 -0.02(-0.19%)
Jan 26, 2004 9.484 9.520 9.357 9.520 52,114 +0.00(+0.00%)
Jan 23, 2004 9.447 9.520 9.346 9.520 89,614 +0.07(+0.77%)
Jan 22, 2004 9.683 9.719 9.411 9.447 85,202 -0.20(-2.07%)
Jan 21, 2004 9.611 9.701 9.560 9.647 65,073 +0.04(+0.38%)
Jan 20, 2004 9.574 9.716 9.538 9.611 79,136 +0.05(+0.53%)
Jan 16, 2004 9.466 9.607 9.444 9.560 59,558 +0.13(+1.38%)
Jan 15, 2004 9.647 9.647 9.368 9.429 127,389 -0.28(-2.91%)
Jan 14, 2004 9.593 9.712 9.563 9.712 68,106 +0.16(+1.63%)
Jan 13, 2004 9.375 9.556 9.368 9.556 67,003 +0.13(+1.35%)
Jan 12, 2004 9.248 9.429 9.248 9.429 78,033 +0.17(+1.88%)
Jan 09, 2004 9.302 9.302 9.266 9.255 58,456 -0.08(-0.89%)
Jan 08, 2004 9.212 9.342 9.168 9.339 65,900 +0.16(+1.70%)
Jan 07, 2004 9.186 9.190 9.143 9.183 42,739 +0.04(+0.48%)
Jan 06, 2004 9.121 9.273 9.121 9.139 63,143 +0.00(+0.00%)
Jan 05, 2004 9.157 9.223 9.067 9.139 102,298 +0.05(+0.56%)
Jan 02, 2004 9.067 9.117 9.038 9.088 61,764 +0.02(+0.24%)
Dec 31, 2003 9.085 9.139 8.976 9.067 107,261 -0.09(-0.99%)
Dec 30, 2003 9.067 9.175 9.067 9.157 68,382 +0.01(+0.12%)
Dec 29, 2003 9.139 9.165 9.012 9.146 71,967 +0.04(+0.48%)
Dec 26, 2003 9.103 9.128 9.030 9.103 27,573 +0.04(+0.48%)
Dec 24, 2003 9.067 9.107 9.012 9.059 22,610 -0.06(-0.64%)
Dec 23, 2003 9.099 9.107 8.936 9.117 95,128 +0.05(+0.56%)
Dec 22, 2003 9.103 9.103 8.994 9.067 44,669 +0.00(+0.00%)
Dec 19, 2003 9.070 9.078 8.925 9.067 55,698 +0.00(+0.00%)
Dec 18, 2003 9.012 9.067 8.907 9.067 55,698 +0.09(+1.01%)
Dec 17, 2003 8.849 8.976 8.849 8.976 58,456 +0.11(+1.19%)
Dec 16, 2003 8.824 8.871 8.722 8.871 76,103 +0.03(+0.29%)
Dec 15, 2003 9.067 9.085 8.813 8.845 126,838 -0.38(-4.09%)
Dec 12, 2003 9.070 9.194 9.070 9.223 64,797 +0.16(+1.72%)
Dec 11, 2003 8.958 9.157 8.958 9.067 67,831 +0.07(+0.81%)
Dec 10, 2003 8.813 8.994 8.780 8.994 99,540 +0.18(+2.06%)
Dec 09, 2003 8.885 8.885 8.729 8.813 65,349 -0.05(-0.61%)
Dec 08, 2003 8.795 8.882 8.748 8.867 90,717 +0.07(+0.82%)
Dec 05, 2003 8.867 8.867 8.689 8.795 29,779 +0.02(+0.21%)
Dec 04, 2003 8.795 8.795 8.675 8.777 78,584 +0.01(+0.17%)
Dec 03, 2003 8.994 9.067 8.762 8.762 87,959 -0.30(-3.28%)
Dec 02, 2003 8.994 9.150 8.994 9.059 78,860 +0.14(+1.54%)
Dec 01, 2003 8.885 8.976 8.816 8.922 69,761 +0.12(+1.36%)
Nov 28, 2003 8.885 8.885 8.802 8.802 28,676 -0.08(-0.94%)
Nov 26, 2003 8.769 8.929 8.769 8.885 48,805 +0.16(+1.87%)
Nov 25, 2003 8.744 9.030 8.729 8.722 119,945 -0.16(-1.80%)
Nov 24, 2003 8.882 9.139 8.831 8.882 98,713 +0.03(+0.37%)
Nov 21, 2003 8.777 8.900 8.777 8.849 41,084 +0.07(+0.83%)
Nov 20, 2003 8.795 8.867 8.766 8.777 80,239 -0.05(-0.58%)
Nov 19, 2003 8.704 8.849 8.718 8.827 69,485 +0.12(+1.42%)
Nov 18, 2003 8.755 8.795 8.704 8.704 93,198 -0.02(-0.21%)
Nov 17, 2003 8.704 8.791 8.700 8.722 130,974 -0.19(-2.16%)
Nov 14, 2003 9.139 9.139 8.907 8.914 80,514 -0.30(-3.23%)
Nov 13, 2003 9.201 9.259 9.161 9.212 48,805 +0.04(+0.40%)
Nov 12, 2003 9.092 9.190 9.063 9.175 63,419 +0.17(+1.89%)
Nov 11, 2003 9.001 9.150 8.980 9.005 49,908 +0.02(+0.20%)
Nov 10, 2003 9.139 9.175 8.987 8.987 60,386 -0.14(-1.51%)
Nov 07, 2003 9.175 9.248 9.049 9.125 77,206 -0.02(-0.24%)
Nov 06, 2003 9.085 9.146 9.020 9.146 51,562 +0.04(+0.40%)
Nov 05, 2003 9.067 9.121 8.976 9.110 51,286 +0.01(+0.12%)
Nov 04, 2003 9.103 9.103 9.049 9.099 48,529 +0.16(+1.79%)
Nov 03, 2003 8.885 8.940 8.816 8.940 80,239 +0.05(+0.61%)
Oct 31, 2003 9.067 9.067 8.885 8.885 67,831 -0.34(-3.73%)
Oct 30, 2003 9.092 9.230 9.074 9.230 36,121 +0.05(+0.59%)
Oct 29, 2003 9.067 9.212 9.067 9.175 58,731 +0.07(+0.80%)
Oct 28, 2003 8.806 9.103 8.806 9.103 79,136 +0.30(+3.42%)
Oct 27, 2003 8.795 8.816 8.704 8.802 50,183 +0.01(+0.08%)
Oct 24, 2003 8.777 8.845 8.686 8.795 66,176 +0.02(+0.21%)
Oct 23, 2003 8.668 8.795 8.628 8.777 59,834 +0.07(+0.83%)
Oct 22, 2003 8.885 8.885 8.704 8.704 76,103 -0.21(-2.36%)
Oct 21, 2003 8.856 8.990 8.856 8.914 35,845 +0.06(+0.70%)
Oct 20, 2003 8.958 8.958 8.867 8.853 41,084 -0.14(-1.53%)
Oct 17, 2003 9.212 9.266 8.958 8.990 90,717 -0.15(-1.67%)
Oct 16, 2003 9.085 9.266 9.085 9.143 50,183 +0.04(+0.44%)
Oct 15, 2003 9.302 9.302 9.103 9.103 36,672 -0.16(-1.76%)
Oct 14, 2003 9.092 9.339 9.088 9.266 64,797 +0.17(+1.91%)
Oct 13, 2003 8.903 9.067 8.903 9.092 53,492 +0.15(+1.70%)
Oct 10, 2003 9.009 9.009 8.831 8.940 58,456 -0.09(-1.00%)
Oct 09, 2003 9.103 9.248 9.001 9.030 69,485 +0.04(+0.40%)
Oct 08, 2003 9.085 9.092 8.994 8.994 44,117 -0.07(-0.80%)
Oct 07, 2003 8.874 9.078 8.874 9.067 93,198 +0.22(+2.50%)
Oct 06, 2003 8.922 9.005 8.798 8.845 78,584 -0.11(-1.26%)
Oct 03, 2003 8.758 8.998 8.758 8.958 65,073 +0.22(+2.49%)
Oct 02, 2003 8.907 8.907 8.639 8.740 91,268 -0.27(-2.98%)
Oct 01, 2003 8.653 9.009 8.653 9.009 87,959 +0.46(+5.39%)
Sep 30, 2003 8.486 8.595 8.352 8.548 64,246 +0.03(+0.30%)
Sep 29, 2003 8.486 8.494 8.345 8.523 115,809 +0.05(+0.56%)
Sep 26, 2003 8.526 8.541 8.439 8.476 258,364 -0.06(-0.68%)
Sep 25, 2003 8.621 8.668 8.534 8.534 82,169 -0.08(-0.93%)
Sep 24, 2003 8.831 8.867 8.668 8.613 62,040 -0.24(-2.66%)
Sep 23, 2003 8.668 8.849 8.668 8.849 67,831 +0.13(+1.46%)
Sep 22, 2003 8.726 8.766 8.668 8.722 87,132 -0.03(-0.33%)
Sep 19, 2003 8.777 8.813 8.704 8.751 66,176 -0.07(-0.82%)
Sep 18, 2003 8.867 8.929 8.740 8.824 135,110 -0.09(-1.06%)
Sep 17, 2003 9.067 9.067 8.806 8.918 79,411 -0.20(-2.23%)
Sep 16, 2003 9.030 9.121 9.030 9.121 56,250 +0.09(+1.00%)
Sep 15, 2003 8.994 9.103 8.889 9.030 68,933 +0.09(+1.01%)
Sep 12, 2003 8.922 8.990 8.795 8.940 82,445 -0.01(-0.16%)
Sep 11, 2003 8.831 8.990 8.816 8.954 53,492 +0.09(+0.98%)
Sep 10, 2003 8.896 9.005 8.835 8.867 63,419 -0.03(-0.33%)
Sep 09, 2003 8.849 9.012 8.824 8.896 75,827 +0.05(+0.53%)
Sep 08, 2003 9.103 9.157 8.849 8.849 74,448 -0.27(-2.98%)
Sep 05, 2003 9.429 9.429 9.067 9.121 69,761 -0.31(-3.27%)
Sep 04, 2003 9.175 9.498 9.175 9.429 60,386 +0.20(+2.16%)
Sep 03, 2003 9.067 9.335 9.030 9.230 65,073 +0.20(+2.21%)
Sep 02, 2003 9.121 9.121 8.885 9.030 95,680 -0.04(-0.48%)
Aug 29, 2003 9.212 9.212 9.074 9.074 53,768 -0.07(-0.71%)
Aug 28, 2003 9.194 9.248 9.074 9.139 92,922 -0.02(-0.20%)
Aug 27, 2003 9.175 9.328 9.125 9.157 82,169 -0.05(-0.59%)
Aug 26, 2003 9.088 9.248 8.994 9.212 48,253 +0.13(+1.40%)
Aug 25, 2003 9.248 9.252 9.085 9.085 113,327 -0.14(-1.53%)
Aug 22, 2003 9.538 9.538 9.226 9.226 65,625 -0.35(-3.64%)
Aug 21, 2003 9.382 9.611 9.350 9.574 68,933 +0.19(+2.05%)
Aug 20, 2003 9.357 9.429 9.291 9.382 37,500 -0.01(-0.08%)
Aug 19, 2003 9.302 9.429 9.252 9.389 69,761 +0.14(+1.53%)
Aug 18, 2003 9.230 9.313 9.230 9.248 51,011 +0.02(+0.20%)
Aug 15, 2003 9.139 9.339 9.139 9.230 63,970 +0.13(+1.39%)
Aug 14, 2003 9.067 9.194 9.067 9.103 43,842 +0.04(+0.44%)
Aug 13, 2003 8.994 9.099 8.943 9.063 63,143 +0.01(+0.16%)
Aug 12, 2003 8.668 9.049 8.657 9.049 102,849 +0.42(+4.83%)
Aug 11, 2003 8.631 8.700 8.523 8.631 115,533 -0.13(-1.45%)
Aug 08, 2003 8.758 8.798 8.704 8.758 79,136 -0.04(-0.45%)
Aug 07, 2003 8.994 8.994 8.722 8.798 122,426 -0.14(-1.58%)
Aug 06, 2003 8.831 9.056 8.813 8.940 112,224 -0.05(-0.60%)
Aug 05, 2003 9.157 9.157 8.958 8.994 170,680 -0.14(-1.55%)
Aug 04, 2003 9.484 9.484 9.136 9.136 153,309 -0.32(-3.41%)
Aug 01, 2003 9.792 9.803 9.458 9.458 60,110 -0.22(-2.29%)
Jul 31, 2003 9.756 9.785 9.651 9.680 39,981 -0.02(-0.22%)
Jul 30, 2003 9.738 9.796 9.556 9.701 86,581 -0.01(-0.11%)
Jul 29, 2003 9.582 9.730 9.582 9.712 36,397 +0.13(+1.36%)
Jul 28, 2003 9.701 9.748 9.567 9.582 49,356 -0.05(-0.49%)
Jul 25, 2003 9.538 9.647 9.466 9.629 47,702 +0.11(+1.10%)
Jul 24, 2003 9.520 9.585 9.502 9.524 134,007 -0.01(-0.15%)
Jul 23, 2003 9.647 9.647 9.418 9.538 90,992 -0.11(-1.13%)
Jul 22, 2003 9.683 9.701 9.357 9.647 85,753 +0.00(+0.00%)
Jul 21, 2003 9.828 9.835 9.593 9.647 63,970 -0.07(-0.71%)
Jul 18, 2003 9.756 9.792 9.654 9.716 52,114 +0.03(+0.34%)
Jul 17, 2003 9.901 9.901 9.629 9.683 70,588 -0.13(-1.37%)
Jul 16, 2003 9.937 9.966 9.629 9.817 100,919 -0.07(-0.66%)
Jul 15, 2003 10.23 10.23 9.883 9.883 71,139 -0.30(-2.96%)
Jul 14, 2003 10.06 10.19 10.06 10.18 99,816 +0.25(+2.48%)
Jul 11, 2003 9.973 10.12 9.883 9.937 98,437 +0.05(+0.51%)
Jul 10, 2003 10.12 10.15 9.883 9.886 60,937 -0.20(-1.94%)
Jul 09, 2003 10.12 10.15 9.973 10.08 113,327 -0.09(-0.93%)
Jul 08, 2003 10.15 10.18 10.03 10.18 84,926 +0.11(+1.12%)
Jul 07, 2003 10.12 10.24 9.984 10.06 105,055 +0.07(+0.65%)
Jul 03, 2003 10.17 10.18 9.999 9.999 32,536 -0.05(-0.47%)
Jul 02, 2003 9.865 10.13 9.792 10.05 145,312 +0.33(+3.36%)
Jul 01, 2003 10.05 10.13 9.719 9.719 75,551 -0.18(-1.83%)
Jun 30, 2003 10.12 10.14 9.785 9.901 121,875 -0.18(-1.76%)
Jun 27, 2003 9.991 10.15 9.973 10.08 61,764 +0.16(+1.61%)
Jun 26, 2003 9.901 10.12 9.865 9.919 44,944 +0.07(+0.74%)
Jun 25, 2003 9.865 10.05 9.796 9.846 75,551 +0.05(+0.56%)
Jun 24, 2003 9.792 9.865 9.723 9.792 89,614 +0.05(+0.56%)
Jun 23, 2003 10.05 10.05 9.738 9.738 59,283 -0.33(-3.24%)
Jun 20, 2003 10.15 10.19 9.991 10.06 52,941 +0.02(+0.18%)
Jun 19, 2003 10.25 10.32 10.02 10.05 52,114 -0.13(-1.25%)
Jun 18, 2003 10.43 10.50 10.08 10.17 92,647 -0.24(-2.30%)
Jun 17, 2003 10.34 10.44 10.28 10.41 53,217 +0.17(+1.63%)
Jun 16, 2003 9.865 10.28 9.865 10.25 70,588 +0.45(+4.63%)
Jun 13, 2003 10.08 10.10 9.792 9.792 52,941 -0.22(-2.17%)
Jun 12, 2003 9.973 10.15 9.973 10.01 57,904 +0.09(+0.91%)
Jun 11, 2003 9.919 9.966 9.803 9.919 78,308 +0.07(+0.74%)
Jun 10, 2003 9.556 9.846 9.556 9.846 40,808 +0.39(+4.14%)
Jun 09, 2003 9.756 9.756 9.429 9.455 67,003 -0.24(-2.51%)
Jun 06, 2003 9.937 10.01 9.683 9.698 79,963 -0.13(-1.33%)
Jun 05, 2003 9.574 9.846 9.549 9.828 80,239 +0.31(+3.24%)
Jun 04, 2003 9.393 9.520 9.357 9.520 61,213 +0.07(+0.77%)
Jun 03, 2003 9.484 9.513 9.339 9.447 75,000 -0.04(-0.38%)
Jun 02, 2003 9.321 9.487 9.321 9.484 65,625 +0.24(+2.55%)
May 30, 2003 9.339 9.357 9.230 9.248 77,481 -0.08(-0.82%)
May 29, 2003 9.284 9.339 9.284 9.324 65,073 +0.00(+0.04%)
May 28, 2003 9.321 9.339 9.295 9.321 66,728 +0.02(+0.19%)
May 27, 2003 9.233 9.339 9.157 9.302 79,411 +0.09(+0.98%)
May 23, 2003 9.175 9.281 9.143 9.212 48,529 +0.08(+0.87%)
May 22, 2003 9.121 9.208 8.994 9.132 75,551 +0.01(+0.12%)
May 21, 2003 9.175 9.204 9.067 9.121 46,047 -0.09(-0.98%)
May 20, 2003 9.139 9.212 9.099 9.212 32,536 +0.09(+0.99%)
May 19, 2003 9.121 9.223 9.030 9.121 64,246 +0.02(+0.20%)
May 16, 2003 9.321 9.331 9.103 9.103 142,279 -0.24(-2.52%)
May 15, 2003 9.266 9.339 9.233 9.339 42,463 +0.05(+0.51%)
May 14, 2003 9.375 9.375 9.266 9.291 45,496 -0.01(-0.12%)
May 13, 2003 9.629 9.629 9.302 9.302 84,099 -0.39(-4.04%)
May 12, 2003 9.647 9.741 9.614 9.694 53,217 +0.03(+0.30%)
May 09, 2003 9.357 9.665 9.284 9.665 60,110 +0.33(+3.58%)
May 08, 2003 9.339 9.509 9.321 9.331 55,698 -0.04(-0.46%)
May 07, 2003 9.393 9.429 9.357 9.375 43,014 -0.05(-0.58%)
May 06, 2003 9.429 9.429 9.339 9.429 63,694 +0.01(+0.08%)
May 05, 2003 9.520 9.556 9.339 9.422 50,183 -0.05(-0.57%)
May 02, 2003 9.429 9.611 9.408 9.476 46,323 +0.07(+0.73%)
May 01, 2003 9.375 9.408 9.266 9.408 35,018 +0.04(+0.39%)
Apr 30, 2003 9.266 9.426 9.248 9.371 37,500 +0.14(+1.53%)
Apr 29, 2003 9.429 9.429 9.230 9.230 34,191 -0.19(-2.04%)
Apr 28, 2003 9.284 9.429 9.248 9.422 53,768 +0.18(+1.92%)
Apr 25, 2003 9.244 9.375 9.244 9.244 22,334 -0.01(-0.08%)
Apr 24, 2003 9.248 9.393 9.157 9.252 30,606 -0.04(-0.47%)
Apr 23, 2003 9.411 9.429 9.284 9.295 55,422 -0.08(-0.85%)
Apr 22, 2003 9.212 9.455 9.212 9.375 82,996 +0.20(+2.17%)
Apr 21, 2003 9.023 9.248 8.983 9.175 56,525 +0.18(+1.98%)
Apr 17, 2003 8.751 9.052 8.715 8.998 60,110 +0.25(+2.82%)
Apr 16, 2003 8.958 8.958 8.722 8.751 63,694 -0.12(-1.31%)
Apr 15, 2003 8.704 8.867 8.700 8.867 112,775 +0.10(+1.16%)
Apr 14, 2003 8.820 8.827 8.737 8.766 47,702 -0.04(-0.45%)
Apr 11, 2003 8.831 8.885 8.795 8.806 86,856 -0.04(-0.49%)
Apr 10, 2003 8.903 8.994 8.777 8.849 73,070 -0.07(-0.81%)
Apr 09, 2003 9.049 9.139 8.885 8.922 46,875 -0.11(-1.20%)
Apr 08, 2003 9.103 9.103 9.030 9.030 39,430 -0.02(-0.20%)
Apr 07, 2003 8.922 9.266 8.903 9.049 103,400 +0.22(+2.46%)
Apr 04, 2003 8.813 8.874 8.650 8.831 49,080 +0.05(+0.58%)
Apr 03, 2003 8.936 8.936 8.777 8.780 31,433 -0.13(-1.51%)
Apr 02, 2003 8.758 8.925 8.758 8.914 54,319 +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.