31.00 Up +0.09 +0.29%
Find prices for:
AMERICAN STATES WATER CO. Download file
DATE HIGH LOW OPEN CLOSE VOLUME
04/17/2014 31.09 30.79 30.79 31 98,715
04/11/2014 31.11 30.36 30.86 30.63 179,686
04/04/2014 32.21 31.6 32.02 31.73 146,556
03/28/2014 32.26 31.57 31.57 31.92 158,566
03/21/2014 32.97 32.12 32.16 32.6 619,898
03/14/2014 32.28 31.62 31.89 32.07 135,222
03/07/2014 31 30.63 30.99 30.94 191,817
02/28/2014 30.21 29.4 29.54 30.03 260,007
02/21/2014 28.9 28.53 28.79 28.71 237,143
02/14/2014 28.43 27.67 28.32 28.19 255,623
02/07/2014 27.44 27.09 27.21 27.41 138,731
01/31/2014 28.94 27.8 28.73 28.4 256,173
01/24/2014 29.18 28.53 28.72 28.69 232,452
01/17/2014 27.7 27.37 27.42 27.64 101,161
01/10/2014 27.99 27.49 27.72 27.65 206,277
01/03/2014 28.15 27.62 27.96 27.86 89,393
12/27/2013 29.18 28.77 29.18 28.95 196,641
12/20/2013 29.73 28.74 28.91 29.71 689,525
12/13/2013 27.33 26.86 27.06 27.18 253,033
12/06/2013 28.09 27.7 27.89 27.83 103,086
11/29/2013 29.45 28.91 29.16 29.18 54,726
11/22/2013 29.08 28.64 28.74 28.96 86,295
11/15/2013 28.69 28.3 28.65 28.55 69,720
11/08/2013 28.79 28.06 28.49 28.77 154,541
11/01/2013 28.51 27.78 28.41 27.94 173,745
10/25/2013 28.38 27.68 27.92 28.36 143,264
10/18/2013 28.5 27.9 28.04 28.4 365,868
10/11/2013 27.91 27.17 27.22 27.91 158,553
10/04/2013 27.42 27.04 27.23 27.06 91,869
09/27/2013 27.44 27.18 27.21 27.31 245,928
09/20/2013 26.95 26.2 26.76 26.2 855,493
09/13/2013 26.21 26 26.06 26.16 288,558
09/06/2013 26.07 25.71 25.96 25.84 255,093
08/30/2013 27.02 26.2 26.7 26.3 197,482
08/23/2013 28.14 27.68 28.12 28.01 118,842
08/16/2013 29.13 28.64 29.05 28.74 223,098
08/09/2013 32.06 31.61 31.75 31.73 158,392
08/02/2013 32.56 32.32 32.44 32.35 95,264
07/26/2013 31.72 31.2 31.25 31.59 331,168
07/19/2013 30.09 29.51 29.67 30.02 231,644
07/12/2013 29.19 28.26 28.51 29.14 290,936
07/05/2013 27.49 26.93 27.49 27.25 150,956
06/28/2013 27.11 26.58 26.85 26.84 254,708
06/21/2013 26.76 25.87 26.68 26.19 616,898
06/14/2013 27.04 26.37 27.03 26.58 261,982
06/07/2013 26.99 26.38 26.73 26.5 512,776
05/31/2013 27.45 26.55 27.37 26.57 429,288
05/24/2013 27.22 26.77 26.8 27.17 267,738
05/17/2013 27.25 27 27.13 27.13 372,012
05/10/2013 27.63 27.08 27.58 27.19 336,094
05/03/2013 27.98 27.28 27.7 27.46 552,374
04/26/2013 28.1 27.5 27.53 27.57 354,210
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 11:57 AM ET