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

American States Water Company (NY: AWR )

82.58 +1.12 (+1.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 31, 2005 10.51 10.55 10.43 10.43 131,183 -0.10(-0.99%)
May 27, 2005 10.48 10.55 10.39 10.53 111,331 +0.06(+0.61%)
May 26, 2005 10.21 10.49 10.21 10.47 114,282 +0.29(+2.82%)
May 25, 2005 10.36 10.36 10.17 10.18 96,040 -0.17(-1.62%)
May 24, 2005 10.47 10.47 10.25 10.35 126,891 -0.05(-0.47%)
May 23, 2005 10.27 10.44 10.24 10.40 182,959 +0.23(+2.24%)
May 20, 2005 10.44 10.44 10.16 10.17 147,816 -0.29(-2.74%)
May 19, 2005 10.14 10.49 10.12 10.46 299,656 +0.26(+2.60%)
May 18, 2005 10.05 10.25 9.938 10.20 186,983 +0.20(+1.98%)
May 17, 2005 9.725 10.02 9.725 9.997 143,255 +0.27(+2.76%)
May 16, 2005 9.729 9.859 9.640 9.729 141,377 +0.02(+0.19%)
May 13, 2005 9.748 9.807 9.632 9.710 126,623 -0.03(-0.27%)
May 12, 2005 10.12 10.16 9.699 9.736 146,475 -0.40(-3.90%)
May 11, 2005 10.18 10.24 10.06 10.13 131,988 -0.05(-0.51%)
May 10, 2005 10.20 10.27 10.06 10.18 288,657 -0.02(-0.22%)
May 09, 2005 9.703 10.23 9.703 10.21 203,616 +0.48(+4.90%)
May 06, 2005 9.729 9.800 9.647 9.729 96,040 -0.12(-1.21%)
May 05, 2005 10.01 10.04 9.848 9.848 141,377 -0.17(-1.71%)
May 04, 2005 9.625 10.02 9.621 10.02 144,060 +0.37(+3.78%)
May 03, 2005 9.684 9.841 9.535 9.654 162,839 -0.03(-0.31%)
May 02, 2005 9.505 9.688 9.505 9.684 90,138 +0.22(+2.28%)
Apr 29, 2005 9.662 9.662 9.464 9.468 136,549 -0.12(-1.24%)
Apr 28, 2005 9.449 9.695 9.386 9.587 211,664 +0.10(+1.06%)
Apr 27, 2005 9.356 9.524 9.319 9.487 216,225 +0.14(+1.48%)
Apr 26, 2005 9.312 9.394 9.300 9.349 162,034 -0.01(-0.12%)
Apr 25, 2005 9.338 9.379 9.282 9.360 125,818 +0.04(+0.40%)
Apr 22, 2005 9.360 9.375 9.278 9.323 222,395 -0.03(-0.32%)
Apr 21, 2005 9.341 9.394 9.248 9.353 120,989 +0.05(+0.52%)
Apr 20, 2005 9.375 9.405 9.282 9.304 151,840 -0.10(-1.11%)
Apr 19, 2005 9.341 9.408 9.230 9.408 160,425 +0.07(+0.72%)
Apr 18, 2005 9.282 9.427 9.237 9.341 127,427 +0.04(+0.44%)
Apr 15, 2005 9.338 9.487 9.300 9.300 221,590 -0.03(-0.36%)
Apr 14, 2005 9.375 9.457 9.326 9.334 142,451 -0.06(-0.67%)
Apr 13, 2005 9.356 9.487 9.319 9.397 171,960 -0.03(-0.36%)
Apr 12, 2005 9.382 9.468 9.334 9.431 139,768 +0.05(+0.52%)
Apr 11, 2005 9.323 9.558 9.323 9.382 112,136 +0.06(+0.68%)
Apr 08, 2005 9.654 9.673 9.285 9.319 121,526 -0.30(-3.14%)
Apr 07, 2005 9.602 9.703 9.580 9.621 49,093 +0.02(+0.23%)
Apr 06, 2005 9.658 9.729 9.599 9.599 93,626 -0.06(-0.58%)
Apr 05, 2005 9.505 9.692 9.505 9.654 80,212 +0.11(+1.17%)
Apr 04, 2005 9.356 9.554 9.319 9.543 106,502 +0.19(+1.99%)
Apr 01, 2005 9.438 9.502 9.252 9.356 142,719 -0.07(-0.79%)
Mar 31, 2005 9.617 9.654 9.330 9.431 172,228 -0.22(-2.32%)
Mar 30, 2005 9.334 9.654 9.326 9.654 109,185 +0.29(+3.11%)
Mar 29, 2005 9.505 9.617 9.360 9.364 111,063 -0.14(-1.49%)
Mar 28, 2005 9.427 9.587 9.390 9.505 91,748 +0.12(+1.23%)
Mar 24, 2005 9.386 9.487 9.263 9.390 147,548 +0.03(+0.32%)
Mar 23, 2005 9.356 9.397 9.218 9.360 129,842 +0.00(+0.00%)
Mar 22, 2005 9.438 9.539 9.338 9.360 138,695 -0.08(-0.83%)
Mar 21, 2005 9.449 9.449 9.293 9.438 109,722 -0.07(-0.71%)
Mar 18, 2005 9.550 9.550 9.319 9.505 283,024 -0.01(-0.08%)
Mar 17, 2005 9.841 9.930 9.513 9.513 94,699 -0.33(-3.33%)
Mar 16, 2005 9.859 9.971 9.804 9.841 84,236 +0.01(+0.08%)
Mar 15, 2005 9.822 10.01 9.822 9.833 77,529 +0.05(+0.50%)
Mar 14, 2005 9.852 9.934 9.695 9.785 81,017 +0.01(+0.08%)
Mar 11, 2005 9.766 9.871 9.636 9.777 232,589 +0.05(+0.54%)
Mar 10, 2005 9.886 9.934 9.703 9.725 125,550 -0.20(-2.03%)
Mar 09, 2005 9.919 9.953 9.729 9.927 122,867 +0.01(+0.08%)
Mar 08, 2005 9.953 9.994 9.815 9.919 132,793 -0.08(-0.82%)
Mar 07, 2005 10.16 10.21 9.859 10.00 132,793 -0.19(-1.90%)
Mar 04, 2005 10.14 10.22 10.08 10.20 103,820 +0.07(+0.74%)
Mar 03, 2005 10.03 10.14 9.990 10.12 91,479 +0.06(+0.59%)
Mar 02, 2005 10.08 10.19 10.04 10.06 85,309 -0.08(-0.77%)
Mar 01, 2005 10.17 10.17 10.05 10.14 88,797 +0.00(+0.00%)
Feb 28, 2005 10.18 10.21 9.997 10.14 152,645 -0.03(-0.26%)
Feb 25, 2005 10.23 10.25 9.882 10.17 217,566 -0.10(-1.02%)
Feb 24, 2005 10.07 10.30 9.986 10.27 187,788 +0.21(+2.04%)
Feb 23, 2005 9.941 10.12 9.941 10.06 166,327 +0.05(+0.52%)
Feb 22, 2005 10.04 10.08 9.934 10.01 263,708 -0.12(-1.18%)
Feb 18, 2005 10.06 10.14 9.953 10.13 143,524 +0.09(+0.89%)
Feb 17, 2005 9.968 10.15 9.830 10.04 247,612 +0.05(+0.52%)
Feb 16, 2005 9.777 10.00 9.722 9.990 284,365 +0.25(+2.56%)
Feb 15, 2005 9.804 9.811 9.688 9.740 96,040 -0.12(-1.21%)
Feb 14, 2005 9.785 9.871 9.729 9.859 75,115 +0.10(+0.99%)
Feb 11, 2005 9.654 9.785 9.552 9.763 111,868 +0.13(+1.35%)
Feb 10, 2005 9.766 9.792 9.561 9.632 127,696 -0.15(-1.49%)
Feb 09, 2005 9.845 9.874 9.729 9.777 138,963 -0.03(-0.30%)
Feb 08, 2005 9.953 9.953 9.718 9.807 106,502 -0.26(-2.59%)
Feb 07, 2005 9.845 10.07 9.818 10.07 109,453 +0.28(+2.86%)
Feb 04, 2005 9.699 9.807 9.699 9.789 65,457 +0.09(+0.92%)
Feb 03, 2005 9.841 9.867 9.677 9.699 116,160 -0.14(-1.44%)
Feb 02, 2005 9.733 9.841 9.681 9.841 79,944 +0.07(+0.69%)
Feb 01, 2005 9.617 9.822 9.595 9.774 207,908 +0.10(+1.04%)
Jan 31, 2005 9.543 9.751 9.543 9.673 111,331 +0.17(+1.76%)
Jan 28, 2005 9.692 9.692 9.379 9.505 79,407 -0.19(-1.96%)
Jan 27, 2005 9.617 9.729 9.587 9.695 82,090 +0.08(+0.81%)
Jan 26, 2005 9.394 9.617 9.394 9.617 124,745 +0.24(+2.58%)
Jan 25, 2005 9.543 9.632 9.244 9.375 127,696 -0.15(-1.60%)
Jan 24, 2005 9.505 9.580 9.412 9.528 94,162 +0.05(+0.55%)
Jan 21, 2005 9.438 9.535 9.401 9.476 114,014 +0.01(+0.08%)
Jan 20, 2005 9.539 9.539 9.416 9.468 132,793 -0.07(-0.70%)
Jan 19, 2005 9.513 9.692 9.513 9.535 133,598 +0.01(+0.08%)
Jan 18, 2005 9.319 9.572 9.293 9.528 108,917 +0.18(+1.91%)
Jan 14, 2005 9.263 9.356 9.174 9.349 155,328 +0.10(+1.13%)
Jan 13, 2005 9.300 9.464 9.189 9.244 116,160 -0.03(-0.32%)
Jan 12, 2005 9.177 9.315 9.062 9.274 194,495 +0.09(+0.97%)
Jan 11, 2005 9.207 9.278 9.121 9.185 127,159 -0.05(-0.56%)
Jan 10, 2005 9.218 9.379 9.218 9.237 118,843 +0.00(+0.00%)
Jan 07, 2005 9.476 9.524 9.237 9.237 163,107 -0.24(-2.56%)
Jan 06, 2005 9.673 9.673 9.453 9.479 123,403 -0.21(-2.19%)
Jan 05, 2005 9.748 9.811 9.662 9.692 288,389 -0.04(-0.38%)
Jan 04, 2005 9.636 9.830 9.636 9.729 221,054 +0.07(+0.69%)
Jan 03, 2005 9.692 9.759 9.468 9.662 222,931 -0.03(-0.31%)
Dec 31, 2004 9.692 9.837 9.669 9.692 99,796 -0.04(-0.38%)
Dec 30, 2004 9.617 9.789 9.617 9.729 84,236 +0.10(+1.01%)
Dec 29, 2004 9.617 9.692 9.569 9.632 51,507 -0.03(-0.35%)
Dec 28, 2004 9.524 9.692 9.509 9.666 106,502 +0.17(+1.77%)
Dec 27, 2004 9.625 9.718 9.490 9.498 97,918 -0.12(-1.20%)
Dec 23, 2004 9.643 9.718 9.613 9.613 64,921 -0.08(-0.81%)
Dec 22, 2004 9.774 9.792 9.662 9.692 86,382 -0.07(-0.76%)
Dec 21, 2004 9.640 9.796 9.602 9.766 196,104 +0.13(+1.35%)
Dec 20, 2004 9.692 9.692 9.565 9.636 180,813 -0.02(-0.19%)
Dec 17, 2004 9.412 9.654 9.319 9.654 164,180 +0.22(+2.37%)
Dec 16, 2004 9.468 9.505 9.356 9.431 80,749 -0.06(-0.67%)
Dec 15, 2004 9.394 9.494 9.356 9.494 91,479 +0.06(+0.67%)
Dec 14, 2004 9.453 9.453 9.300 9.431 124,477 -0.02(-0.20%)
Dec 13, 2004 9.077 9.472 9.058 9.449 147,816 +0.33(+3.64%)
Dec 10, 2004 8.648 9.118 8.648 9.118 362,163 +0.22(+2.47%)
Dec 09, 2004 9.077 9.088 8.894 8.898 207,640 -0.15(-1.65%)
Dec 08, 2004 9.039 9.166 9.036 9.047 194,763 +0.00(+0.04%)
Dec 07, 2004 9.312 9.345 8.991 9.043 166,863 -0.27(-2.88%)
Dec 06, 2004 9.189 9.379 9.189 9.312 169,546 +0.13(+1.42%)
Dec 03, 2004 9.528 9.602 9.181 9.181 160,156 -0.36(-3.75%)
Dec 02, 2004 9.766 9.837 9.539 9.539 149,694 -0.23(-2.33%)
Dec 01, 2004 9.699 9.859 9.692 9.766 221,590 +0.07(+0.73%)
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%)
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.