Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Wednesday, February 10, 2010, 2:18AM ET - U.S. Markets open in 7 hours and 12 minutes. Dow Up 1.52% Nasdaq Up 1.17%
Southwest Water Co. (SWWC)On Feb 9: 6.27  Up 0.38 (6.45%)  
MORE ON SWWC
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
9-Feb-105.926.275.926.27159,1006.27
8-Feb-105.896.035.805.8996,4005.89
5-Feb-105.855.925.755.9296,2005.92
4-Feb-105.945.965.865.8780,5005.87
3-Feb-106.006.075.945.99108,0005.99
2-Feb-106.056.095.946.0489,3006.04
1-Feb-106.106.175.956.0655,5006.06
29-Jan-106.196.196.066.0660,8006.06
28-Jan-106.286.285.896.1574,3006.15
27-Jan-105.906.325.636.28426,6006.28
26-Jan-106.076.135.955.9562,5005.95
25-Jan-105.946.135.926.1249,9006.12
22-Jan-106.026.195.915.9268,8005.92
21-Jan-106.196.246.006.0587,4006.05
20-Jan-106.196.256.056.1955,3006.19
19-Jan-106.106.335.996.25103,6006.25
15-Jan-106.286.305.906.11160,8006.11
14-Jan-106.196.326.106.2570,4006.25
13-Jan-106.266.376.166.2084,2006.20
12-Jan-106.286.336.226.2643,5006.26
11-Jan-106.416.486.296.3456,1006.34
8-Jan-106.166.396.166.3681,8006.36
7-Jan-105.986.195.956.1451,1006.14
6-Jan-105.956.255.875.97126,8005.97
5-Jan-105.916.015.915.9562,3005.95
4-Jan-105.985.985.865.91145,6005.91
31-Dec-095.955.965.865.8965,5005.89
30-Dec-095.945.985.885.9783,1005.97
29-Dec-096.036.055.955.9756,2005.97
28-Dec-096.036.055.926.0538,5006.05
24-Dec-096.066.065.956.0435,8006.04
23-Dec-096.006.096.006.0636,9006.06
22-Dec-096.036.075.956.0069,6006.00
21-Dec-095.976.055.776.00122,7006.00
18-Dec-096.026.025.905.97185,1005.97
17-Dec-095.966.035.915.9764,0005.97
16-Dec-095.966.035.916.0162,1006.01
15-Dec-095.996.135.915.9172,3005.91
14-Dec-096.066.156.016.0236,5006.02
11-Dec-095.996.145.976.0674,6006.06
10-Dec-096.256.265.945.9953,6005.99
9-Dec-096.096.266.056.2552,3006.25
8-Dec-096.096.186.066.0857,1006.08
7-Dec-096.116.156.046.1541,4006.15
4-Dec-096.096.186.016.13122,0006.13
3-Dec-096.136.145.976.0159,9006.01
2-Dec-096.036.185.866.1472,3006.14
1-Dec-095.926.125.906.0980,6006.09
30-Nov-095.905.945.685.9093,0005.90
27-Nov-095.926.075.895.9049,5005.90
25-Nov-096.286.286.106.1392,6006.13
24-Nov-096.256.316.206.2960,6006.29
23-Nov-095.986.295.886.22215,7006.22
20-Nov-095.865.995.825.93127,7005.93
19-Nov-095.956.105.705.87166,3005.87
18-Nov-096.166.225.986.0293,5006.02
17-Nov-096.136.226.106.2063,6006.20
16-Nov-096.186.186.136.18176,9006.18
13-Nov-096.126.236.056.1846,9006.18
12-Nov-096.096.326.086.12124,5006.12
11-Nov-095.906.155.876.0992,8006.09
10-Nov-096.056.185.735.8680,5005.86
9-Nov-096.136.135.946.11222,4006.11
6-Nov-095.666.115.556.06315,3006.06
5-Nov-095.715.915.605.70133,3005.70
4-Nov-095.715.795.655.68451,7005.68
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions