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

California Water Service Group Holding (NY: CWT )

49.12 +0.70 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Sep 30, 2004 10.45 10.45 10.39 10.45 54,540 +0.00(+0.00%)
Sep 29, 2004 10.37 10.45 10.33 10.45 113,579 +0.14(+1.31%)
Sep 28, 2004 10.17 10.38 10.17 10.31 85,747 +0.03(+0.31%)
Sep 27, 2004 10.37 10.37 10.28 10.28 82,935 -0.15(-1.43%)
Sep 24, 2004 10.38 10.47 10.38 10.43 74,782 +0.00(+0.03%)
Sep 23, 2004 10.44 10.46 10.38 10.43 73,939 +0.00(+0.00%)
Sep 22, 2004 10.44 10.44 10.29 10.43 123,138 -0.04(-0.37%)
Sep 21, 2004 10.44 10.48 10.35 10.46 73,939 +0.06(+0.62%)
Sep 20, 2004 10.39 10.42 10.34 10.40 50,042 +0.00(+0.03%)
Sep 17, 2004 10.48 10.48 10.33 10.40 106,832 -0.06(-0.58%)
Sep 16, 2004 10.33 10.46 10.33 10.46 62,412 +0.04(+0.34%)
Sep 15, 2004 10.46 10.49 10.40 10.42 102,896 -0.02(-0.17%)
Sep 14, 2004 10.40 10.48 10.40 10.44 58,195 +0.00(+0.03%)
Sep 13, 2004 10.41 10.48 10.34 10.44 77,313 +0.04(+0.38%)
Sep 10, 2004 10.39 10.42 10.34 10.40 65,224 -0.08(-0.75%)
Sep 09, 2004 10.32 10.50 10.26 10.48 132,978 +0.16(+1.55%)
Sep 08, 2004 10.20 10.33 10.19 10.32 118,078 +0.03(+0.31%)
Sep 07, 2004 10.20 10.32 10.18 10.28 98,398 +0.06(+0.59%)
Sep 03, 2004 10.27 10.31 10.16 10.22 66,910 -0.04(-0.35%)
Sep 02, 2004 10.12 10.28 10.10 10.26 101,209 +0.12(+1.23%)
Sep 01, 2004 10.07 10.19 10.02 10.13 105,145 +0.01(+0.14%)
Aug 31, 2004 10.07 10.12 10.02 10.12 93,338 +0.14(+1.43%)
Aug 30, 2004 10.02 10.11 9.960 9.977 133,540 -0.02(-0.21%)
Aug 27, 2004 9.960 10.03 9.895 9.999 41,608 +0.09(+0.93%)
Aug 26, 2004 9.995 10.06 9.853 9.906 242,341 -0.02(-0.25%)
Aug 25, 2004 9.888 10.03 9.874 9.931 62,131 +0.02(+0.25%)
Aug 24, 2004 9.942 9.942 9.853 9.906 59,882 +0.03(+0.29%)
Aug 23, 2004 9.835 9.956 9.817 9.878 108,800 +0.04(+0.43%)
Aug 20, 2004 9.728 9.835 9.700 9.835 100,085 +0.14(+1.39%)
Aug 19, 2004 9.782 9.785 9.657 9.700 86,590 -0.08(-0.84%)
Aug 18, 2004 9.671 9.785 9.657 9.782 81,811 +0.11(+1.14%)
Aug 17, 2004 9.782 9.782 9.657 9.671 74,501 -0.10(-1.02%)
Aug 16, 2004 9.728 9.778 9.689 9.771 44,138 +0.01(+0.15%)
Aug 13, 2004 9.693 9.778 9.639 9.757 42,451 +0.14(+1.44%)
Aug 12, 2004 9.693 9.703 9.604 9.618 84,622 -0.11(-1.13%)
Aug 11, 2004 9.799 9.799 9.607 9.728 65,786 -0.09(-0.91%)
Aug 10, 2004 9.693 9.817 9.646 9.817 79,562 +0.12(+1.28%)
Aug 09, 2004 9.746 9.782 9.636 9.693 78,437 -0.04(-0.44%)
Aug 06, 2004 9.771 9.920 9.732 9.735 132,416 -0.03(-0.29%)
Aug 05, 2004 9.810 9.853 9.721 9.764 91,370 -0.18(-1.86%)
Aug 04, 2004 9.888 10.05 9.789 9.949 142,537 +0.10(+0.97%)
Aug 03, 2004 9.835 9.984 9.782 9.853 127,074 +0.03(+0.29%)
Aug 02, 2004 9.746 9.881 9.693 9.824 109,644 +0.12(+1.21%)
Jul 30, 2004 9.782 9.871 9.707 9.707 194,547 -0.09(-0.91%)
Jul 29, 2004 9.675 9.810 9.639 9.796 164,466 +0.43(+4.60%)
Jul 28, 2004 9.390 9.444 9.277 9.365 85,184 -0.10(-1.02%)
Jul 27, 2004 9.355 9.533 9.309 9.462 75,907 +0.15(+1.57%)
Jul 26, 2004 9.550 9.550 9.316 9.316 81,530 -0.20(-2.09%)
Jul 23, 2004 9.479 9.533 9.444 9.515 77,313 +0.01(+0.15%)
Jul 22, 2004 9.675 9.675 9.447 9.501 86,871 -0.10(-1.07%)
Jul 21, 2004 9.668 9.703 9.604 9.604 100,085 -0.09(-0.92%)
Jul 20, 2004 9.693 9.703 9.604 9.693 79,843 +0.01(+0.11%)
Jul 19, 2004 9.604 9.703 9.604 9.682 48,918 +0.08(+0.81%)
Jul 16, 2004 9.686 9.711 9.604 9.604 74,501 -0.08(-0.84%)
Jul 15, 2004 9.746 9.782 9.675 9.686 50,886 -0.05(-0.48%)
Jul 14, 2004 9.661 9.799 9.622 9.732 75,626 +0.09(+0.88%)
Jul 13, 2004 9.639 9.682 9.614 9.646 71,971 -0.01(-0.11%)
Jul 12, 2004 9.728 9.728 9.639 9.657 76,469 -0.01(-0.15%)
Jul 09, 2004 9.639 9.693 9.604 9.671 46,950 +0.07(+0.70%)
Jul 08, 2004 9.771 9.778 9.604 9.604 99,523 -0.15(-1.57%)
Jul 07, 2004 9.764 9.824 9.693 9.757 83,217 +0.04(+0.44%)
Jul 06, 2004 9.711 9.778 9.675 9.714 104,864 -0.04(-0.40%)
Jul 02, 2004 9.604 9.753 9.604 9.753 48,918 +0.15(+1.56%)
Jul 01, 2004 9.764 9.775 9.604 9.604 90,807 -0.20(-2.00%)
Jun 30, 2004 9.807 9.831 9.735 9.799 105,426 +0.00(+0.00%)
Jun 29, 2004 9.760 9.831 9.728 9.799 127,355 +0.04(+0.40%)
Jun 28, 2004 9.803 9.803 9.657 9.760 138,882 -0.07(-0.72%)
Jun 25, 2004 9.711 9.831 9.643 9.831 436,889 +0.14(+1.43%)
Jun 24, 2004 9.604 9.711 9.533 9.693 664,892 -0.02(-0.26%)
Jun 23, 2004 9.646 9.746 9.550 9.718 210,291 -0.01(-0.07%)
Jun 22, 2004 9.888 9.888 9.721 9.725 106,551 -0.18(-1.87%)
Jun 21, 2004 10.07 10.10 9.903 9.910 83,217 -0.21(-2.07%)
Jun 18, 2004 10.12 10.15 10.03 10.12 99,804 +0.03(+0.28%)
Jun 17, 2004 9.942 10.11 9.924 10.09 42,733 +0.17(+1.76%)
Jun 16, 2004 9.817 9.981 9.817 9.917 70,284 +0.14(+1.38%)
Jun 15, 2004 9.693 9.981 9.693 9.782 78,999 +0.08(+0.81%)
Jun 14, 2004 10.01 10.03 9.703 9.703 123,982 -0.33(-3.30%)
Jun 10, 2004 9.995 10.14 9.995 10.03 102,053 +0.02(+0.21%)
Jun 09, 2004 10.07 10.21 9.995 10.01 59,882 -0.07(-0.67%)
Jun 08, 2004 10.16 10.20 10.08 10.08 46,387 -0.10(-0.94%)
Jun 07, 2004 9.967 10.18 9.963 10.18 47,793 +0.21(+2.11%)
Jun 04, 2004 9.960 10.12 9.960 9.967 46,106 +0.01(+0.07%)
Jun 03, 2004 9.974 10.02 9.960 9.960 82,935 -0.02(-0.18%)
Jun 02, 2004 10.07 10.08 9.960 9.977 98,679 -0.11(-1.13%)
Jun 01, 2004 10.10 10.16 9.963 10.09 85,466 -0.03(-0.28%)
May 28, 2004 10.12 10.20 10.07 10.12 50,886 +0.05(+0.46%)
May 27, 2004 10.07 10.10 10.02 10.07 50,886 +0.05(+0.46%)
May 26, 2004 10.05 10.07 9.995 10.03 49,199 -0.09(-0.84%)
May 25, 2004 9.828 10.16 9.828 10.11 89,964 +0.28(+2.90%)
May 24, 2004 9.657 9.849 9.607 9.828 114,142 +0.26(+2.71%)
May 21, 2004 9.565 9.611 9.533 9.568 80,967 +0.02(+0.19%)
May 20, 2004 9.593 9.675 9.522 9.550 71,971 -0.04(-0.44%)
May 19, 2004 9.675 9.782 9.568 9.593 64,661 -0.03(-0.33%)
May 18, 2004 9.639 9.675 9.582 9.625 48,074 +0.06(+0.59%)
May 17, 2004 9.586 9.622 9.533 9.568 105,145 -0.05(-0.55%)
May 14, 2004 9.664 9.746 9.568 9.622 58,195 -0.05(-0.48%)
May 13, 2004 9.782 9.846 9.664 9.668 61,007 -0.11(-1.16%)
May 12, 2004 9.764 9.789 9.479 9.782 108,238 +0.03(+0.33%)
May 11, 2004 9.444 9.750 9.390 9.750 61,850 +0.29(+3.05%)
May 10, 2004 9.572 9.746 9.447 9.462 144,786 -0.16(-1.66%)
May 07, 2004 9.988 10.07 9.604 9.622 88,558 -0.38(-3.84%)
May 06, 2004 9.917 10.02 9.700 10.01 106,270 -0.04(-0.42%)
May 05, 2004 10.14 10.26 10.05 10.05 43,295 -0.11(-1.09%)
May 04, 2004 10.13 10.23 10.05 10.16 70,846 +0.03(+0.28%)
May 03, 2004 10.16 10.16 9.942 10.13 154,063 -0.01(-0.14%)
Apr 30, 2004 10.48 10.48 10.14 10.14 92,775 -0.30(-2.89%)
Apr 29, 2004 10.44 10.66 10.40 10.45 73,377 +0.06(+0.58%)
Apr 28, 2004 10.72 10.72 10.33 10.39 106,270 -0.34(-3.15%)
Apr 27, 2004 10.55 10.72 10.52 10.72 105,989 +0.18(+1.69%)
Apr 26, 2004 10.55 10.61 10.46 10.55 67,754 +0.02(+0.17%)
Apr 23, 2004 10.56 10.57 10.37 10.53 85,466 -0.05(-0.50%)
Apr 22, 2004 10.49 10.58 10.46 10.58 102,053 +0.12(+1.19%)
Apr 21, 2004 10.21 10.46 10.19 10.46 98,398 +0.23(+2.26%)
Apr 20, 2004 10.44 10.47 10.23 10.23 78,718 -0.18(-1.71%)
Apr 19, 2004 10.33 10.44 10.32 10.40 68,316 +0.04(+0.34%)
Apr 16, 2004 10.30 10.42 10.22 10.37 82,373 +0.12(+1.15%)
Apr 15, 2004 10.23 10.37 10.21 10.25 77,313 +0.09(+0.88%)
Apr 14, 2004 10.17 10.39 10.14 10.16 109,644 -0.05(-0.49%)
Apr 13, 2004 10.47 10.48 10.21 10.21 108,800 -0.17(-1.61%)
Apr 12, 2004 10.38 10.45 10.37 10.38 78,999 +0.00(+0.03%)
Apr 08, 2004 10.42 10.45 10.36 10.38 74,501 -0.01(-0.10%)
Apr 07, 2004 10.28 10.42 10.23 10.39 69,160 +0.11(+1.04%)
Apr 06, 2004 10.26 10.32 10.22 10.28 72,814 +0.02(+0.17%)
Apr 05, 2004 10.08 10.27 10.08 10.26 63,537 +0.21(+2.12%)
Apr 02, 2004 10.10 10.12 10.02 10.05 77,594 +0.01(+0.07%)
Apr 01, 2004 10.06 10.06 9.967 10.04 68,035 -0.02(-0.21%)
Mar 31, 2004 9.927 10.10 9.817 10.06 110,206 +0.10(+1.00%)
Mar 30, 2004 9.764 9.999 9.711 9.963 103,740 +0.20(+2.04%)
Mar 29, 2004 9.803 9.931 9.714 9.764 90,807 -0.07(-0.72%)
Mar 26, 2004 9.853 9.881 9.799 9.835 69,722 -0.05(-0.54%)
Mar 25, 2004 9.728 9.888 9.711 9.888 102,053 +0.19(+1.98%)
Mar 24, 2004 9.778 9.782 9.675 9.696 73,096 -0.08(-0.84%)
Mar 23, 2004 9.817 9.842 9.746 9.778 90,526 -0.02(-0.22%)
Mar 22, 2004 10.03 10.03 9.785 9.799 158,562 -0.23(-2.27%)
Mar 19, 2004 10.31 10.31 10.02 10.03 84,341 -0.26(-2.52%)
Mar 18, 2004 10.43 10.45 10.28 10.29 61,007 -0.13(-1.23%)
Mar 17, 2004 10.37 10.42 10.35 10.41 70,846 +0.06(+0.55%)
Mar 16, 2004 10.32 10.37 10.26 10.36 75,345 +0.04(+0.34%)
Mar 15, 2004 10.60 10.60 10.32 10.32 82,935 -0.28(-2.62%)
Mar 12, 2004 10.48 10.60 10.27 10.60 64,943 +0.16(+1.50%)
Mar 11, 2004 10.48 10.56 10.40 10.44 68,878 +0.02(+0.20%)
Mar 10, 2004 10.67 10.67 10.42 10.42 62,412 -0.25(-2.30%)
Mar 09, 2004 10.37 10.67 10.35 10.67 130,448 +0.32(+3.06%)
Mar 08, 2004 10.46 10.49 10.33 10.35 52,010 -0.07(-0.68%)
Mar 05, 2004 10.35 10.49 10.30 10.42 70,284 +0.11(+1.03%)
Mar 04, 2004 10.35 10.35 10.19 10.32 75,345 -0.05(-0.48%)
Mar 03, 2004 10.31 10.45 10.19 10.37 70,003 +0.06(+0.55%)
Mar 02, 2004 10.39 10.45 10.30 10.31 150,690 -0.13(-1.23%)
Mar 01, 2004 10.48 10.54 10.39 10.44 66,348 -0.04(-0.37%)
Feb 27, 2004 10.48 10.62 10.47 10.48 57,071 -0.04(-0.34%)
Feb 26, 2004 10.40 10.55 10.40 10.51 53,416 +0.05(+0.44%)
Feb 25, 2004 10.53 10.56 10.33 10.46 68,316 -0.04(-0.37%)
Feb 24, 2004 10.30 10.58 10.30 10.50 131,291 +0.23(+2.29%)
Feb 23, 2004 10.46 10.49 10.24 10.27 83,498 -0.17(-1.67%)
Feb 20, 2004 10.28 10.46 10.14 10.44 87,434 +0.22(+2.19%)
Feb 19, 2004 10.40 10.47 10.22 10.22 77,594 -0.18(-1.78%)
Feb 18, 2004 10.53 10.53 10.27 10.40 72,533 -0.07(-0.71%)
Feb 17, 2004 10.19 10.51 10.16 10.48 85,466 +0.34(+3.40%)
Feb 13, 2004 10.46 10.46 10.10 10.13 57,071 -0.32(-3.10%)
Feb 12, 2004 10.47 10.47 10.33 10.46 62,131 -0.01(-0.14%)
Feb 11, 2004 10.42 10.47 10.35 10.47 64,380 +0.05(+0.48%)
Feb 10, 2004 10.14 10.42 10.13 10.42 82,654 +0.28(+2.81%)
Feb 09, 2004 9.977 10.17 9.924 10.14 64,661 +0.17(+1.75%)
Feb 06, 2004 9.799 10.04 9.799 9.963 135,227 +0.13(+1.30%)
Feb 05, 2004 9.728 9.920 9.718 9.835 164,184 +0.14(+1.47%)
Feb 04, 2004 10.32 10.32 9.693 9.693 172,619 -0.73(-7.00%)
Feb 03, 2004 10.17 10.51 10.14 10.42 178,523 +0.24(+2.38%)
Feb 02, 2004 10.13 10.24 9.995 10.18 88,839 +0.05(+0.46%)
Jan 30, 2004 9.888 10.16 9.888 10.13 88,277 +0.21(+2.11%)
Jan 29, 2004 9.913 10.07 9.782 9.924 179,647 +0.10(+1.01%)
Jan 28, 2004 10.28 10.30 9.782 9.824 123,138 -0.46(-4.49%)
Jan 27, 2004 10.51 10.51 10.28 10.29 102,053 -0.26(-2.46%)
Jan 26, 2004 10.33 10.55 10.28 10.55 102,053 +0.14(+1.37%)
Jan 23, 2004 10.24 10.40 10.17 10.40 97,836 +0.12(+1.21%)
Jan 22, 2004 10.26 10.32 10.22 10.28 74,782 -0.01(-0.10%)
Jan 21, 2004 10.35 10.39 10.24 10.29 61,007 -0.06(-0.58%)
Jan 20, 2004 9.960 10.35 9.906 10.35 130,729 +0.37(+3.74%)
Jan 16, 2004 10.29 10.29 9.977 9.977 149,565 -0.32(-3.08%)
Jan 15, 2004 10.37 10.40 10.23 10.29 183,021 -0.11(-1.06%)
Jan 14, 2004 10.48 10.49 10.34 10.40 72,814 -0.07(-0.68%)
Jan 13, 2004 10.32 10.51 10.24 10.48 155,469 +0.09(+0.86%)
Jan 12, 2004 10.15 10.39 10.08 10.39 127,355 +0.25(+2.46%)
Jan 09, 2004 10.07 10.14 10.07 10.14 127,918 +0.05(+0.46%)
Jan 08, 2004 10.00 10.12 9.981 10.09 113,298 +0.09(+0.92%)
Jan 07, 2004 9.839 10.01 9.839 9.999 76,750 +0.16(+1.63%)
Jan 06, 2004 9.952 9.960 9.839 9.839 75,064 -0.09(-0.86%)
Jan 05, 2004 9.871 9.956 9.842 9.924 98,960 +0.05(+0.54%)
Jan 02, 2004 9.728 9.871 9.682 9.871 83,498 +0.12(+1.28%)
Dec 31, 2003 9.952 9.952 9.746 9.746 96,711 -0.21(-2.07%)
Dec 30, 2003 9.924 9.956 9.924 9.952 44,138 -0.00(-0.04%)
Dec 29, 2003 9.853 9.960 9.853 9.956 92,494 +0.15(+1.56%)
Dec 26, 2003 9.895 9.906 9.789 9.803 28,957 -0.10(-1.04%)
Dec 24, 2003 9.960 9.960 9.888 9.906 34,861 -0.04(-0.36%)
Dec 23, 2003 9.746 9.942 9.732 9.942 122,295 +0.07(+0.72%)
Dec 22, 2003 9.782 9.871 9.753 9.871 89,964 +0.09(+0.91%)
Dec 19, 2003 9.814 9.835 9.675 9.782 60,163 -0.03(-0.29%)
Dec 18, 2003 9.629 9.835 9.629 9.810 71,971 +0.24(+2.53%)
Dec 17, 2003 9.675 9.675 9.515 9.568 57,914 -0.14(-1.47%)
Dec 16, 2003 9.515 9.711 9.501 9.711 57,071 +0.17(+1.83%)
Dec 15, 2003 9.942 9.942 9.536 9.536 108,519 -0.32(-3.21%)
Dec 12, 2003 9.895 9.895 9.746 9.853 103,459 -0.02(-0.25%)
Dec 11, 2003 9.533 9.878 9.533 9.878 110,206 +0.31(+3.23%)
Dec 10, 2003 9.607 9.725 9.568 9.568 76,188 -0.04(-0.41%)
Dec 09, 2003 9.639 9.782 9.590 9.607 198,764 -0.03(-0.33%)
Dec 08, 2003 9.447 9.664 9.447 9.639 206,355 +0.19(+2.03%)
Dec 05, 2003 9.444 9.458 9.376 9.447 71,971 +0.03(+0.30%)
Dec 04, 2003 9.444 9.444 9.284 9.419 80,967 +0.06(+0.68%)
Dec 03, 2003 9.273 9.479 9.262 9.355 165,309 +0.05(+0.57%)
Dec 02, 2003 9.319 9.319 9.252 9.301 125,106 -0.01(-0.08%)
Dec 01, 2003 9.444 9.444 9.348 9.309 107,394 +0.00(+0.04%)
Nov 28, 2003 9.248 9.341 9.248 9.305 31,206 +0.07(+0.81%)
Nov 26, 2003 9.124 9.280 9.124 9.230 103,740 +0.09(+0.97%)
Nov 25, 2003 9.213 9.213 9.109 9.141 109,081 -0.04(-0.46%)
Nov 24, 2003 9.230 9.248 9.106 9.184 169,807 -0.01(-0.12%)
Nov 21, 2003 9.124 9.198 9.106 9.195 75,064 +0.10(+1.09%)
Nov 20, 2003 9.138 9.184 9.095 9.095 85,184 -0.02(-0.23%)
Nov 19, 2003 9.152 9.177 9.092 9.117 129,042 -0.00(-0.04%)
Nov 18, 2003 9.159 9.198 9.152 9.120 122,576 -0.06(-0.66%)
Nov 17, 2003 9.117 9.198 9.106 9.181 213,665 -0.14(-1.49%)
Nov 14, 2003 9.497 9.508 9.458 9.319 105,145 -0.16(-1.69%)
Nov 13, 2003 9.533 9.533 9.422 9.479 105,426 -0.04(-0.37%)
Nov 12, 2003 9.529 9.565 9.426 9.515 95,024 +0.03(+0.34%)
Nov 11, 2003 9.447 9.479 9.426 9.483 68,878 +0.04(+0.41%)
Nov 10, 2003 9.586 9.675 9.444 9.444 106,551 -0.20(-2.03%)
Nov 07, 2003 9.639 9.668 9.572 9.639 76,469 +0.04(+0.37%)
Nov 06, 2003 9.632 9.632 9.543 9.604 66,629 -0.05(-0.48%)
Nov 05, 2003 9.711 9.711 9.518 9.650 61,007 -0.02(-0.26%)
Nov 04, 2003 9.817 9.817 9.671 9.675 84,175 +0.05(+0.55%)
Nov 03, 2003 9.739 9.771 9.604 9.622 69,581 -0.11(-1.10%)
Oct 31, 2003 9.675 9.675 9.586 9.728 122,576 +0.10(+1.00%)
Oct 30, 2003 9.625 9.711 9.593 9.632 88,558 +0.02(+0.22%)
Oct 29, 2003 9.479 9.611 9.430 9.611 132,416 +0.08(+0.82%)
Oct 28, 2003 9.355 9.511 9.341 9.533 132,135 +0.21(+2.29%)
Oct 27, 2003 9.341 9.447 9.252 9.319 104,864 +0.01(+0.15%)
Oct 24, 2003 9.284 9.333 9.284 9.305 70,846 -0.00(-0.04%)
Oct 23, 2003 9.159 9.362 9.131 9.309 85,747 +0.15(+1.63%)
Oct 22, 2003 9.426 9.426 9.159 9.159 113,298 -0.29(-3.09%)
Oct 21, 2003 9.607 9.682 9.365 9.451 93,619 -0.17(-1.81%)
Oct 20, 2003 9.575 9.625 9.558 9.625 60,163 +0.05(+0.56%)
Oct 17, 2003 9.735 9.735 9.568 9.572 58,476 -0.05(-0.52%)
Oct 16, 2003 9.703 9.703 9.590 9.622 45,825 -0.11(-1.10%)
Oct 15, 2003 9.792 9.821 9.657 9.728 41,889 -0.02(-0.18%)
Oct 14, 2003 9.782 9.871 9.764 9.746 73,377 -0.07(-0.72%)
Oct 13, 2003 9.590 9.817 9.590 9.817 117,515 +0.23(+2.41%)
Oct 10, 2003 9.593 9.664 9.494 9.586 52,010 +0.01(+0.11%)
Oct 09, 2003 9.924 9.960 9.462 9.575 183,583 -0.35(-3.51%)
Oct 08, 2003 9.846 9.924 9.746 9.924 172,056 +0.05(+0.54%)
Oct 07, 2003 9.604 9.871 9.604 9.871 172,619 +0.22(+2.29%)
Oct 06, 2003 9.536 9.782 9.536 9.650 131,854 +0.08(+0.86%)
Oct 03, 2003 9.398 9.586 9.398 9.568 149,565 +0.20(+2.09%)
Oct 02, 2003 9.351 9.422 9.326 9.373 70,284 -0.02(-0.23%)
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.