Latest:

Fat Pitch Financials

Special situation stocks and value investing

Stock Quote

Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Water Works (NY: AWK )

144.45 +1.25 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2023 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 (%)
Oct 31, 2018 83.17 83.25 81.71 81.81 1,280,312 -1.52(-1.83%)
Oct 30, 2018 83.10 83.39 82.13 83.33 1,094,342 +0.62(+0.75%)
Oct 29, 2018 81.85 83.21 81.85 82.71 1,076,884 +1.18(+1.45%)
Oct 26, 2018 83.49 83.80 80.81 81.53 1,146,356 -1.57(-1.89%)
Oct 25, 2018 84.31 84.41 82.94 83.10 1,182,405 -1.62(-1.91%)
Oct 24, 2018 83.28 85.74 83.02 84.72 1,151,299 +1.60(+1.92%)
Oct 23, 2018 84.59 85.21 82.80 83.12 1,318,970 -1.46(-1.73%)
Oct 22, 2018 85.01 85.36 84.18 84.58 1,055,000 -0.38(-0.45%)
Oct 19, 2018 83.81 85.36 83.69 84.96 885,766 +1.38(+1.65%)
Oct 18, 2018 83.55 84.02 83.18 83.58 698,692 +0.46(+0.56%)
Oct 17, 2018 83.11 83.70 82.68 83.12 1,010,366 -0.09(-0.11%)
Oct 16, 2018 81.43 83.35 81.01 83.21 716,531 +1.89(+2.33%)
Oct 15, 2018 81.09 81.96 80.93 81.32 748,131 +0.25(+0.31%)
Oct 12, 2018 81.00 81.43 80.28 81.07 1,050,475 +0.26(+0.32%)
Oct 11, 2018 83.90 84.06 80.79 80.81 1,321,238 -2.81(-3.36%)
Oct 10, 2018 83.51 84.97 83.49 83.62 1,066,202 -0.07(-0.09%)
Oct 09, 2018 83.23 83.79 82.91 83.69 846,145 +0.59(+0.71%)
Oct 08, 2018 82.45 83.60 82.45 83.10 663,764 +0.82(+1.00%)
Oct 05, 2018 80.98 82.66 80.98 82.28 635,025 +1.27(+1.56%)
Oct 04, 2018 80.85 81.10 80.17 81.01 659,619 +0.01(+0.01%)
Oct 03, 2018 81.62 82.17 80.23 81.00 776,036 -0.64(-0.78%)
Oct 02, 2018 81.15 81.86 81.13 81.64 496,683 +0.76(+0.94%)
Oct 01, 2018 81.21 81.22 80.39 80.88 504,089 -0.41(-0.50%)
Sep 28, 2018 80.56 81.35 80.56 81.29 755,796 +0.93(+1.16%)
Sep 27, 2018 79.57 80.70 79.38 80.36 919,827 +0.97(+1.22%)
Sep 26, 2018 80.17 80.62 79.36 79.39 1,048,599 -0.69(-0.87%)
Sep 25, 2018 80.96 81.38 79.96 80.08 595,073 -1.07(-1.32%)
Sep 24, 2018 81.79 82.09 81.11 81.15 727,846 -0.72(-0.88%)
Sep 21, 2018 81.39 82.43 81.27 81.87 2,108,201 +0.16(+0.19%)
Sep 20, 2018 80.83 81.82 80.30 81.71 877,556 +0.79(+0.97%)
Sep 19, 2018 82.61 82.64 80.50 80.93 778,841 -1.66(-2.01%)
Sep 18, 2018 82.47 82.81 82.18 82.59 584,103 -0.10(-0.12%)
Sep 17, 2018 82.73 82.93 82.27 82.69 860,660 +0.23(+0.28%)
Sep 14, 2018 82.19 82.64 81.97 82.46 927,214 -0.04(-0.04%)
Sep 13, 2018 81.67 82.56 81.62 82.50 719,644 +0.80(+0.98%)
Sep 12, 2018 81.93 82.47 81.69 81.70 668,510 -0.15(-0.18%)
Sep 11, 2018 81.78 82.47 81.71 81.84 716,297 -0.09(-0.11%)
Sep 10, 2018 81.95 82.21 81.18 81.94 786,083 +0.42(+0.51%)
Sep 07, 2018 81.72 82.23 81.34 81.52 1,014,979 -0.80(-0.98%)
Sep 06, 2018 82.74 82.88 82.20 82.32 941,184 -0.38(-0.46%)
Sep 05, 2018 81.95 82.96 81.74 82.70 825,433 +0.65(+0.79%)
Sep 04, 2018 80.69 82.15 80.69 82.06 882,711 +1.17(+1.45%)
Aug 31, 2018 80.88 80.88 80.88 0 -0.07(-0.09%)
Aug 30, 2018 81.24 81.44 80.61 80.96 736,216 -0.07(-0.09%)
Aug 29, 2018 81.02 81.47 80.78 81.03 945,192 +0.41(+0.50%)
Aug 28, 2018 81.21 81.41 80.40 80.62 643,263 -0.74(-0.91%)
Aug 27, 2018 82.19 82.37 80.96 81.36 628,348 -0.74(-0.90%)
Aug 24, 2018 81.69 82.18 81.27 82.10 367,725 +0.54(+0.66%)
Aug 23, 2018 81.60 82.07 81.29 81.57 409,952 +0.01(+0.01%)
Aug 22, 2018 82.37 82.60 81.22 81.56 476,058 -0.66(-0.80%)
Aug 21, 2018 82.44 82.81 81.97 82.21 547,399 -0.36(-0.44%)
Aug 20, 2018 82.97 83.13 82.34 82.57 557,346 -0.12(-0.15%)
Aug 17, 2018 82.27 83.10 82.04 82.69 618,575 +0.49(+0.60%)
Aug 16, 2018 81.46 82.44 81.37 82.20 651,326 +0.61(+0.75%)
Aug 15, 2018 81.24 82.18 80.93 81.59 714,144 +0.66(+0.81%)
Aug 14, 2018 80.91 81.31 80.76 80.94 490,569 +0.18(+0.22%)
Aug 13, 2018 81.17 81.36 80.59 80.76 688,614 -0.22(-0.27%)
Aug 10, 2018 81.59 82.05 80.98 80.98 396,944 -0.54(-0.66%)
Aug 09, 2018 80.98 81.59 80.83 81.52 472,584 +0.51(+0.63%)
Aug 08, 2018 80.84 81.24 80.63 81.01 451,601 +0.04(+0.05%)
Aug 07, 2018 81.04 81.06 80.20 80.97 475,552 -0.17(-0.20%)
Aug 06, 2018 81.34 81.56 80.77 81.14 467,968 +0.19(+0.24%)
Aug 03, 2018 80.66 81.35 79.97 80.94 622,656 +0.47(+0.58%)
Aug 02, 2018 79.90 80.88 79.36 80.47 718,617 +0.90(+1.13%)
Aug 01, 2018 80.82 80.89 79.44 79.57 844,875 -1.55(-1.92%)
Jul 31, 2018 80.89 81.64 80.55 81.13 902,076 +0.63(+0.78%)
Jul 30, 2018 81.18 81.32 80.31 80.50 427,796 -0.73(-0.89%)
Jul 27, 2018 81.36 81.77 80.96 81.23 405,096 -0.16(-0.19%)
Jul 26, 2018 81.02 81.52 80.94 81.38 393,089 +0.93(+1.15%)
Jul 25, 2018 80.41 80.84 80.03 80.46 415,391 +0.09(+0.11%)
Jul 24, 2018 79.94 80.57 79.09 80.36 561,710 +0.13(+0.16%)
Jul 23, 2018 80.65 80.87 79.82 80.24 532,385 -0.25(-0.31%)
Jul 20, 2018 81.14 81.43 80.09 80.48 822,287 -0.90(-1.11%)
Jul 19, 2018 80.66 81.57 80.43 81.38 565,336 +0.87(+1.08%)
Jul 18, 2018 80.61 80.70 79.88 80.51 740,638 -0.10(-0.13%)
Jul 17, 2018 79.94 81.03 79.87 80.61 884,478 +0.11(+0.14%)
Jul 16, 2018 80.62 80.72 80.03 80.50 675,150 -0.12(-0.15%)
Jul 13, 2018 80.32 80.69 79.88 80.62 523,091 +0.41(+0.52%)
Jul 12, 2018 80.27 79.59 80.21 1,030,630 +0.01(+0.01%)
Jul 11, 2018 80.20 554,252 +0.92(+1.16%)
Jul 10, 2018 78.06 79.62 77.42 79.28 745,887 +0.88(+1.13%)
Jul 09, 2018 81.51 81.51 78.22 78.40 945,576 -2.94(-3.62%)
Jul 06, 2018 80.54 81.60 80.54 81.34 662,326 +0.84(+1.04%)
Jul 05, 2018 80.01 80.51 79.52 80.50 713,651 +0.63(+0.79%)
Jul 03, 2018 79.87 79.87 79.87 0 +0.52(+0.66%)
Jul 02, 2018 78.68 79.42 78.42 79.34 734,291 +0.85(+1.09%)
Jun 29, 2018 78.49 79.09 78.05 78.49 906,334 -0.12(-0.15%)
Jun 28, 2018 78.84 79.58 78.48 78.61 783,628 -0.21(-0.27%)
Jun 27, 2018 78.08 79.19 77.83 78.82 1,188,028 +0.41(+0.53%)
Jun 26, 2018 78.21 79.05 78.14 78.41 1,010,602 -0.01(-0.01%)
Jun 25, 2018 76.90 78.59 76.60 78.42 1,223,782 +1.73(+2.25%)
Jun 22, 2018 75.81 76.84 75.69 76.69 1,036,656 +0.97(+1.29%)
Jun 21, 2018 76.38 76.67 75.57 75.71 716,488 -0.74(-0.97%)
Jun 20, 2018 76.26 76.68 75.91 76.46 875,097 +0.34(+0.45%)
Jun 19, 2018 75.22 76.53 75.22 76.12 1,343,011 +0.78(+1.04%)
Jun 18, 2018 74.32 75.35 74.32 75.34 944,112 +0.83(+1.11%)
Jun 15, 2018 74.59 73.34 74.51 2,619,195 +1.17(+1.59%)
Jun 14, 2018 72.59 73.45 72.59 73.34 1,048,099 +0.78(+1.08%)
Jun 13, 2018 73.07 73.41 72.23 72.56 1,055,596 -0.51(-0.69%)
Jun 12, 2018 71.94 73.12 71.74 73.06 842,345 +1.04(+1.44%)
Jun 11, 2018 72.74 73.00 71.46 72.03 1,152,133 -0.85(-1.17%)
Jun 08, 2018 73.11 73.36 72.29 72.88 1,053,533 +0.01(+0.01%)
Jun 07, 2018 73.03 73.63 72.58 72.87 1,628,788 +0.05(+0.06%)
Jun 06, 2018 72.54 72.83 1,100,576 -1.15(-1.55%)
Jun 05, 2018 75.10 75.10 73.78 73.97 882,837 -1.08(-1.43%)
Jun 04, 2018 75.58 75.93 74.86 75.05 657,521 -0.45(-0.60%)
Jun 01, 2018 76.67 76.89 75.38 75.50 807,561 -0.93(-1.21%)
May 31, 2018 77.14 77.80 76.37 76.43 949,267 -0.98(-1.27%)
May 30, 2018 76.99 77.84 76.78 77.41 676,170 +0.27(+0.35%)
May 29, 2018 76.27 77.70 76.10 77.15 1,144,926 +0.85(+1.12%)
May 25, 2018 76.29 76.29 76.29 0 +0.86(+1.15%)
May 24, 2018 74.62 75.53 74.31 75.43 1,105,407 +1.02(+1.37%)
May 23, 2018 74.13 74.60 74.06 74.41 701,282 +0.40(+0.53%)
May 22, 2018 74.29 74.58 73.91 74.01 685,724 -0.02(-0.02%)
May 21, 2018 74.02 74.34 73.59 74.03 819,673 +0.07(+0.10%)
May 18, 2018 74.10 74.35 73.48 73.96 832,894 +0.10(+0.14%)
May 17, 2018 73.63 74.09 73.50 73.86 786,941 -0.17(-0.22%)
May 16, 2018 74.95 75.15 73.84 74.02 752,578 -0.88(-1.18%)
May 15, 2018 75.75 75.90 74.49 74.90 877,292 -1.09(-1.44%)
May 14, 2018 76.74 77.06 75.83 76.00 911,677 -0.74(-0.97%)
May 11, 2018 77.13 77.13 76.34 76.74 523,064 -0.24(-0.31%)
May 10, 2018 76.67 77.05 76.21 76.98 660,759 +0.89(+1.17%)
May 09, 2018 76.06 76.22 75.38 76.09 933,419 +0.20(+0.27%)
May 08, 2018 76.99 77.36 75.73 75.89 688,907 -1.64(-2.11%)
May 07, 2018 78.44 78.44 77.27 77.53 708,510 -0.84(-1.07%)
May 04, 2018 77.89 78.58 77.36 78.37 607,921 +0.39(+0.50%)
May 03, 2018 78.64 79.04 76.90 77.98 1,211,278 -0.86(-1.09%)
May 02, 2018 79.05 79.27 78.22 78.84 1,002,644 -0.37(-0.46%)
May 01, 2018 78.97 79.36 78.73 79.20 624,940 +0.05(+0.06%)
Apr 30, 2018 79.46 79.71 78.96 79.16 815,279 -0.18(-0.23%)
Apr 27, 2018 78.51 79.53 78.45 79.34 1,024,436 +0.81(+1.04%)
Apr 26, 2018 77.82 78.65 77.09 78.53 743,681 +1.04(+1.35%)
Apr 25, 2018 77.29 77.85 76.81 77.48 551,555 -0.02(-0.02%)
Apr 24, 2018 77.28 77.93 76.83 77.50 905,848 +0.45(+0.58%)
Apr 23, 2018 76.47 77.06 76.05 77.05 629,420 +0.56(+0.73%)
Apr 20, 2018 76.51 76.69 76.04 76.50 912,847 +0.01(+0.01%)
Apr 19, 2018 76.37 76.71 76.02 76.49 980,978 -0.02(-0.02%)
Apr 18, 2018 76.92 77.32 76.51 76.51 1,049,514 -0.36(-0.46%)
Apr 17, 2018 75.91 77.21 75.70 76.86 1,128,948 +1.33(+1.75%)
Apr 16, 2018 74.97 75.88 74.83 75.54 1,371,987 +1.61(+2.18%)
Apr 13, 2018 74.09 74.59 73.74 73.93 1,022,307 +0.19(+0.26%)
Apr 12, 2018 73.96 74.49 73.37 73.74 2,354,452 -1.06(-1.42%)
Apr 11, 2018 74.59 75.18 74.36 74.80 868,791 +0.01(+0.01%)
Apr 10, 2018 75.35 75.56 74.66 74.79 817,775 -0.31(-0.41%)
Apr 09, 2018 74.85 75.63 74.47 75.10 796,696 +0.20(+0.27%)
Apr 06, 2018 75.18 75.65 74.80 74.90 1,330,459 -0.17(-0.23%)
Apr 05, 2018 74.35 75.16 73.33 75.07 802,894 +0.83(+1.12%)
Apr 04, 2018 73.89 74.47 73.38 74.24 835,043 +0.04(+0.05%)
Apr 03, 2018 74.15 74.56 73.61 74.20 1,157,486 -0.04(-0.05%)
Apr 02, 2018 75.23 75.26 73.56 74.24 1,014,669 -0.85(-1.13%)
Mar 29, 2018 75.09 75.09 75.09 0 +0.86(+1.16%)
Mar 28, 2018 73.88 74.45 73.66 74.23 926,130 +0.46(+0.62%)
Mar 27, 2018 73.14 74.69 72.46 73.77 1,215,594 +0.75(+1.03%)
Mar 26, 2018 72.60 73.15 72.13 73.02 812,065 +0.59(+0.81%)
Mar 23, 2018 73.84 74.62 72.24 72.44 858,282 -0.84(-1.15%)
Mar 22, 2018 73.96 75.03 73.23 73.28 865,427 -0.64(-0.87%)
Mar 21, 2018 74.45 75.01 73.68 73.92 624,155 -0.52(-0.70%)
Mar 20, 2018 74.52 74.94 74.24 74.44 705,899 -0.09(-0.12%)
Mar 19, 2018 75.12 75.51 73.98 74.53 1,096,849 -0.59(-0.78%)
Mar 16, 2018 74.68 75.34 74.49 75.12 2,135,301 +0.63(+0.85%)
Mar 15, 2018 74.34 75.18 74.24 74.48 858,930 +0.25(+0.33%)
Mar 14, 2018 74.09 74.81 73.65 74.24 989,559 +0.41(+0.56%)
Mar 13, 2018 75.42 75.58 73.72 73.83 1,002,395 -1.33(-1.76%)
Mar 12, 2018 74.38 75.33 74.35 75.15 1,049,355 +0.77(+1.03%)
Mar 09, 2018 73.99 74.40 73.56 74.38 728,341 +0.51(+0.69%)
Mar 08, 2018 73.60 74.12 73.37 73.87 1,023,522 +0.57(+0.77%)
Mar 07, 2018 73.62 72.36 73.31 1,161,344 +0.45(+0.61%)
Mar 06, 2018 73.28 73.48 72.69 72.86 1,163,564 -0.46(-0.62%)
Mar 05, 2018 71.98 73.95 71.92 73.31 2,179,269 +1.20(+1.66%)
Mar 02, 2018 72.19 73.27 71.45 72.12 1,502,618 -0.25(-0.34%)
Mar 01, 2018 72.48 73.48 71.67 72.36 1,349,610 -0.19(-0.26%)
Feb 28, 2018 73.03 73.84 72.56 72.56 1,169,598 -0.55(-0.75%)
Feb 27, 2018 74.05 74.91 72.89 73.10 1,079,262 -0.77(-1.04%)
Feb 26, 2018 74.51 74.64 73.67 73.87 879,703 +0.16(+0.21%)
Feb 23, 2018 72.05 73.87 72.05 73.72 717,273 +1.73(+2.40%)
Feb 22, 2018 71.99 1,070,776 -0.10(-0.14%)
Feb 21, 2018 72.26 74.11 72.06 72.09 1,367,617 -0.91(-1.25%)
Feb 20, 2018 73.37 73.90 72.78 73.00 1,122,167 -0.59(-0.81%)
Feb 16, 2018 73.60 73.60 73.60 0 +0.72(+0.99%)
Feb 15, 2018 71.71 72.88 71.63 72.88 783,120 +1.26(+1.76%)
Feb 14, 2018 71.40 72.06 71.02 71.61 794,444 -0.40(-0.56%)
Feb 13, 2018 71.16 72.16 70.68 72.02 889,028 +0.78(+1.09%)
Feb 12, 2018 71.50 71.62 70.46 71.24 1,112,297 -0.02(-0.03%)
Feb 09, 2018 70.04 71.93 69.84 71.26 1,941,886 +1.72(+2.47%)
Feb 08, 2018 71.10 71.73 69.52 69.54 1,687,839 -1.74(-2.44%)
Feb 07, 2018 72.23 72.23 71.28 71.28 1,374,335 -0.91(-1.27%)
Feb 06, 2018 71.33 72.46 70.21 72.19 2,373,071 +0.05(+0.07%)
Feb 05, 2018 73.67 73.94 71.49 72.14 2,052,126 -1.73(-2.34%)
Feb 02, 2018 74.31 74.84 73.67 73.87 1,211,449 -0.56(-0.76%)
Feb 01, 2018 75.74 75.95 74.15 74.43 1,467,508 -1.21(-1.60%)
Jan 31, 2018 75.73 75.73 75.05 75.64 1,292,184 +0.05(+0.07%)
Jan 30, 2018 75.42 76.11 75.34 75.59 1,133,140 -0.57(-0.75%)
Jan 29, 2018 76.99 76.99 75.67 76.16 912,408 -1.09(-1.41%)
Jan 26, 2018 76.99 77.31 76.24 77.25 956,088 +0.37(+0.48%)
Jan 25, 2018 76.37 76.95 75.67 76.88 840,971 +0.71(+0.93%)
Jan 24, 2018 76.58 76.84 76.06 76.17 938,443 -0.41(-0.53%)
Jan 23, 2018 75.36 77.03 75.33 76.58 1,224,823 +1.13(+1.49%)
Jan 22, 2018 75.90 76.17 75.18 75.45 1,448,998 -0.05(-0.06%)
Jan 19, 2018 75.34 75.97 74.92 75.50 1,455,635 +0.55(+0.73%)
Jan 18, 2018 75.60 74.42 74.95 1,716,501 -0.09(-0.12%)
Jan 17, 2018 74.66 75.30 74.56 75.04 1,629,724 +0.26(+0.35%)
Jan 16, 2018 73.90 76.03 73.63 74.78 3,419,153 +1.26(+1.72%)
Jan 12, 2018 73.51 73.51 73.51 0 -3.56(-4.61%)
Jan 11, 2018 77.18 77.30 76.41 77.07 1,533,011 -0.87(-1.12%)
Jan 10, 2018 77.63 77.94 911,485 -0.92(-1.16%)
Jan 09, 2018 79.58 79.61 78.10 78.86 950,432 -0.72(-0.90%)
Jan 08, 2018 79.12 79.60 78.94 79.58 1,412,131 +0.68(+0.86%)
Jan 05, 2018 79.83 80.06 78.54 78.90 1,254,864 -0.78(-0.98%)
Jan 04, 2018 80.28 80.78 79.44 79.68 1,024,497 -0.76(-0.95%)
Jan 03, 2018 80.50 81.33 79.95 80.44 1,041,583 -0.57(-0.71%)
Jan 02, 2018 82.76 83.20 80.57 81.02 1,253,695 -2.19(-2.63%)
Dec 29, 2017 83.21 83.21 83.21 0 -0.12(-0.14%)
Dec 28, 2017 83.07 83.39 82.30 83.33 940,417 +0.71(+0.86%)
Dec 27, 2017 82.37 83.51 82.08 82.62 997,903 +0.38(+0.46%)
Dec 26, 2017 82.38 83.42 82.18 82.23 874,943 -0.08(-0.10%)
Dec 22, 2017 81.73 82.64 81.53 82.32 704,450 +0.74(+0.90%)
Dec 21, 2017 81.13 81.93 80.78 81.58 1,202,985 +0.33(+0.40%)
Dec 20, 2017 81.05 81.72 80.94 81.25 764,899 +0.31(+0.38%)
Dec 19, 2017 82.56 82.56 80.94 80.94 616,395 -1.36(-1.65%)
Dec 18, 2017 82.55 83.14 81.92 82.30 863,832 -0.30(-0.36%)
Dec 15, 2017 82.80 83.47 82.53 82.60 1,960,358 +0.43(+0.52%)
Dec 14, 2017 81.76 82.66 80.81 82.17 1,609,535 +0.38(+0.47%)
Dec 13, 2017 81.32 82.44 81.22 81.79 1,059,962 +0.55(+0.68%)
Dec 12, 2017 81.23 83.66 81.22 81.23 1,397,317 -2.66(-3.18%)
Dec 11, 2017 83.26 84.01 82.30 83.90 1,420,368 +0.66(+0.80%)
Dec 08, 2017 82.81 83.26 82.48 83.24 671,046 +0.40(+0.48%)
Dec 07, 2017 82.48 82.85 82.13 82.84 567,188 +0.13(+0.15%)
Dec 06, 2017 82.72 82.94 82.15 82.71 589,496 +0.25(+0.31%)
Dec 05, 2017 83.22 83.42 82.25 82.45 683,719 -0.60(-0.72%)
Dec 04, 2017 83.12 83.12 82.60 83.05 1,128,864 +0.09(+0.11%)
Dec 01, 2017 83.41 83.64 82.37 82.96 771,372 -0.31(-0.37%)
Nov 30, 2017 82.27 83.47 82.16 83.27 989,429 +1.10(+1.34%)
Nov 29, 2017 81.34 82.46 80.97 82.17 757,446 +0.71(+0.87%)
Nov 28, 2017 81.50 81.58 80.97 81.46 866,773 +0.34(+0.41%)
Nov 27, 2017 80.61 81.35 80.61 81.13 764,904 +0.42(+0.52%)
Nov 24, 2017 80.76 81.18 80.56 80.71 218,165 +0.07(+0.09%)
Nov 22, 2017 80.49 80.90 80.13 80.63 710,999 +0.07(+0.09%)
Nov 21, 2017 80.49 81.00 80.33 80.56 802,892 +0.18(+0.23%)
Nov 20, 2017 81.01 81.20 80.20 80.38 1,189,312 -0.58(-0.72%)
Nov 17, 2017 81.39 81.62 80.65 80.96 2,251,435 -0.61(-0.75%)
Nov 16, 2017 81.78 81.84 81.22 81.57 829,473 -0.12(-0.14%)
Nov 15, 2017 82.60 83.12 81.65 81.69 1,193,956 -0.81(-0.98%)
Nov 14, 2017 81.27 82.54 81.20 82.50 758,814 +1.08(+1.33%)
Nov 13, 2017 80.63 81.65 80.58 81.42 750,335 +0.71(+0.88%)
Nov 10, 2017 80.99 81.25 80.36 80.71 762,407 -0.52(-0.64%)
Nov 09, 2017 81.62 82.22 80.68 81.23 1,061,010 -0.47(-0.57%)
Nov 08, 2017 81.34 81.92 80.95 81.69 931,858 +0.22(+0.27%)
Nov 07, 2017 80.44 81.59 79.88 81.48 801,012 +1.26(+1.57%)
Nov 06, 2017 80.31 80.76 79.99 80.22 810,427 -0.14(-0.17%)
Nov 03, 2017 80.21 80.73 79.69 80.35 1,051,354 -0.62(-0.77%)
Nov 02, 2017 79.66 81.68 79.44 80.98 1,579,936 +2.03(+2.57%)
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.