Stock Quote

American Water Works (NY: AWK )

153.82 USD +0.09 (+0.06%)
Streaming Delayed Price Updated: 11:06 AM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 151.30 152.34 149.23 150.51 831,700 -1.65(-1.08%)
Oct 29, 2020 152.92 153.96 150.15 152.16 534,010 -0.84(-0.55%)
Oct 28, 2020 152.76 155.60 152.51 153.00 874,739 -1.62(-1.05%)
Oct 27, 2020 154.36 156.18 153.67 154.62 621,052 +0.61(+0.40%)
Oct 26, 2020 154.30 155.02 152.00 154.01 676,191 -0.07(-0.05%)
Oct 23, 2020 153.88 154.68 152.99 154.08 423,600 +0.47(+0.31%)
Oct 22, 2020 153.05 153.96 152.34 153.61 455,532 +1.36(+0.89%)
Oct 21, 2020 153.42 154.09 151.85 152.25 818,398 -0.90(-0.59%)
Oct 20, 2020 155.29 155.29 152.61 153.15 725,575 -1.37(-0.89%)
Oct 19, 2020 156.26 157.54 153.98 154.52 1,175,062 -1.20(-0.77%)
Oct 16, 2020 156.58 156.65 155.50 155.72 1,120,100 -0.14(-0.09%)
Oct 15, 2020 154.54 157.17 153.55 155.86 513,891 +0.10(+0.06%)
Oct 14, 2020 155.62 157.39 154.54 155.76 581,917 -0.32(-0.21%)
Oct 13, 2020 156.33 156.35 154.50 156.08 592,872 -2.24(-1.41%)
Oct 12, 2020 156.65 160.00 156.29 158.32 570,963 +2.57(+1.65%)
Oct 09, 2020 156.21 157.27 154.61 155.75 651,900 -0.10(-0.06%)
Oct 08, 2020 155.00 156.39 154.08 155.85 554,396 +1.34(+0.87%)
Oct 07, 2020 153.94 155.46 152.91 154.51 942,414 +2.02(+1.32%)
Oct 06, 2020 151.85 153.74 150.87 152.49 718,351 +0.60(+0.40%)
Oct 05, 2020 149.25 152.15 148.59 151.89 707,035 +2.93(+1.97%)
Oct 02, 2020 147.52 149.97 146.87 148.96 751,200 +0.39(+0.26%)
Oct 01, 2020 145.56 148.86 145.44 148.57 1,478,183 +3.69(+2.55%)
Sep 30, 2020 144.63 146.28 144.14 144.88 1,099,637 +1.18(+0.82%)
Sep 29, 2020 144.75 145.10 142.88 143.70 565,134 -0.85(-0.59%)
Sep 28, 2020 144.47 146.06 143.65 144.55 599,170 +0.32(+0.22%)
Sep 25, 2020 139.54 144.37 139.54 144.23 898,000 +3.57(+2.54%)
Sep 24, 2020 138.92 141.95 138.51 140.66 902,957 +2.61(+1.89%)
Sep 23, 2020 140.65 141.21 138.04 138.05 585,711 -2.12(-1.51%)
Sep 22, 2020 140.24 141.47 138.91 140.17 718,092 +0.45(+0.32%)
Sep 21, 2020 137.94 140.08 137.01 139.72 746,889 +1.44(+1.04%)
Sep 18, 2020 140.75 141.84 138.00 138.28 1,420,900 -2.74(-1.94%)
Sep 17, 2020 142.33 142.97 139.71 141.02 733,381 -1.75(-1.23%)
Sep 16, 2020 143.85 145.51 142.59 142.77 678,183 -0.82(-0.57%)
Sep 15, 2020 144.16 144.84 142.85 143.59 812,927 +0.71(+0.50%)
Sep 14, 2020 142.14 143.82 141.25 142.88 684,579 +1.78(+1.26%)
Sep 11, 2020 141.56 141.77 140.28 141.10 482,500 +0.33(+0.23%)
Sep 10, 2020 142.74 143.42 140.71 140.77 575,463 -2.43(-1.70%)
Sep 09, 2020 142.02 145.12 142.02 143.20 667,589 +2.43(+1.73%)
Sep 08, 2020 143.00 143.21 140.14 140.77 771,677 -2.40(-1.68%)
Sep 04, 2020 142.70 144.01 141.63 143.17 954,200 +0.69(+0.48%)
Sep 03, 2020 144.64 146.30 141.30 142.48 717,315 -1.67(-1.16%)
Sep 02, 2020 140.40 144.93 139.75 144.15 934,608 +3.98(+2.84%)
Sep 01, 2020 141.78 142.00 139.50 140.17 451,719 -1.17(-0.83%)
Aug 31, 2020 142.15 142.68 140.87 141.34 881,106 +0.55(+0.39%)
Aug 28, 2020 141.14 141.14 138.85 140.79 773,400 -0.58(-0.41%)
Aug 27, 2020 141.88 142.76 140.37 141.37 704,000 +0.47(+0.33%)
Aug 26, 2020 142.38 142.97 140.78 140.90 583,913 -2.63(-1.83%)
Aug 25, 2020 143.98 143.98 142.35 143.53 389,392 -0.35(-0.24%)
Aug 24, 2020 143.62 144.32 142.22 143.88 468,644 +0.24(+0.17%)
Aug 21, 2020 144.38 144.79 142.61 143.64 603,200 -0.64(-0.44%)
Aug 20, 2020 143.55 145.31 143.17 144.28 432,227 +0.36(+0.25%)
Aug 19, 2020 146.75 147.20 143.59 143.92 602,994 -2.08(-1.42%)
Aug 18, 2020 146.14 147.20 145.29 146.00 493,262 -0.56(-0.38%)
Aug 17, 2020 146.00 148.12 145.09 146.56 657,915 +1.25(+0.86%)
Aug 14, 2020 146.16 146.68 144.79 145.31 378,600 -1.20(-0.82%)
Aug 13, 2020 145.28 147.17 144.29 146.51 613,384 +0.64(+0.44%)
Aug 12, 2020 143.13 147.08 142.80 145.87 602,574 +3.45(+2.42%)
Aug 11, 2020 148.23 148.49 141.71 142.42 740,969 -6.69(-4.49%)
Aug 10, 2020 150.21 150.47 148.44 149.11 598,600 -0.68(-0.45%)
Aug 07, 2020 147.00 150.04 146.09 149.79 785,400 +2.82(+1.92%)
Aug 06, 2020 146.32 147.96 145.01 146.97 737,576 -0.28(-0.19%)
Aug 05, 2020 148.19 148.22 145.65 147.25 506,559 -0.25(-0.17%)
Aug 04, 2020 146.49 147.69 145.95 147.50 686,016 +0.44(+0.30%)
Aug 03, 2020 147.00 147.37 145.40 147.06 582,430 -0.21(-0.14%)
Jul 31, 2020 146.21 148.51 145.49 147.27 793,300 +0.64(+0.44%)
Jul 30, 2020 146.82 147.98 145.85 146.63 591,158 -1.36(-0.92%)
Jul 29, 2020 145.94 148.16 145.92 147.99 811,286 +2.63(+1.81%)
Jul 28, 2020 143.88 146.27 143.88 145.36 724,719 +1.03(+0.71%)
Jul 27, 2020 145.00 145.91 143.70 144.33 833,169 -0.19(-0.13%)
Jul 24, 2020 145.00 145.97 143.20 144.52 834,100 -0.37(-0.26%)
Jul 23, 2020 144.67 145.81 143.91 144.89 719,273 +1.10(+0.77%)
Jul 22, 2020 140.93 144.48 140.21 143.79 607,994 +2.61(+1.85%)
Jul 21, 2020 139.80 141.87 139.32 141.18 566,892 +1.47(+1.05%)
Jul 20, 2020 140.86 142.84 138.99 139.71 695,985 -1.51(-1.07%)
Jul 17, 2020 138.92 141.53 138.42 141.22 875,800 +2.90(+2.10%)
Jul 16, 2020 134.03 138.39 133.56 138.32 1,100,457 +4.26(+3.18%)
Jul 15, 2020 135.00 135.85 133.40 134.06 918,690 -0.78(-0.58%)
Jul 14, 2020 133.43 135.23 132.85 134.84 1,170,644 +1.87(+1.41%)
Jul 13, 2020 132.82 134.41 132.17 132.97 983,819 -0.42(-0.31%)
Jul 10, 2020 130.95 133.41 130.74 133.39 715,700 +2.70(+2.07%)
Jul 09, 2020 131.35 131.69 128.76 130.69 713,996 -1.07(-0.81%)
Jul 08, 2020 130.40 132.19 130.01 131.76 673,449 +1.45(+1.11%)
Jul 07, 2020 130.25 131.53 129.38 130.31 693,675 -0.73(-0.56%)
Jul 06, 2020 132.63 133.92 130.35 131.04 551,937 -0.02(-0.02%)
Jul 02, 2020 131.15 132.16 130.60 131.06 731,200 +0.44(+0.34%)
Jul 01, 2020 128.66 131.13 128.45 130.62 766,895 +1.96(+1.52%)
Jun 30, 2020 125.47 129.43 125.47 128.66 1,228,713 +3.29(+2.62%)
Jun 29, 2020 124.38 125.44 122.49 125.37 617,720 +1.29(+1.04%)
Jun 26, 2020 122.43 125.56 121.84 124.08 1,789,600 +1.86(+1.52%)
Jun 25, 2020 124.40 124.40 120.67 122.22 707,791 -2.18(-1.75%)
Jun 24, 2020 124.34 125.20 123.10 124.40 1,038,024 -0.82(-0.65%)
Jun 23, 2020 127.71 128.18 124.88 125.22 832,977 -1.61(-1.27%)
Jun 22, 2020 126.33 127.60 125.70 126.83 1,127,371 +0.47(+0.37%)
Jun 19, 2020 131.06 131.13 126.36 126.36 1,754,300 -2.81(-2.18%)
Jun 18, 2020 129.34 130.16 127.54 129.17 629,218 -0.69(-0.53%)
Jun 17, 2020 130.00 130.84 127.46 129.86 697,741 +0.20(+0.15%)
Jun 16, 2020 131.49 132.68 128.79 129.66 699,817 +0.44(+0.34%)
Jun 15, 2020 126.27 130.43 124.73 129.22 1,212,324 +1.93(+1.52%)
Jun 12, 2020 129.65 129.77 125.81 127.29 901,400 -0.21(-0.16%)
Jun 11, 2020 129.61 130.86 126.75 127.50 1,024,922 -3.56(-2.72%)
Jun 10, 2020 131.00 132.69 130.17 131.06 614,653 +0.36(+0.28%)
Jun 09, 2020 131.62 131.62 129.18 130.70 857,132 -1.80(-1.36%)
Jun 08, 2020 130.53 132.88 129.74 132.50 753,331 +0.94(+0.71%)
Jun 05, 2020 131.30 134.26 130.72 131.56 827,300 +0.86(+0.66%)
Jun 04, 2020 131.36 132.60 128.73 130.70 1,113,254 -1.65(-1.25%)
Jun 03, 2020 130.28 132.55 129.53 132.35 1,117,159 +2.26(+1.74%)
Jun 02, 2020 127.70 130.09 127.09 130.09 821,957 +2.32(+1.82%)
Jun 01, 2020 126.91 128.95 125.70 127.77 794,223 +0.77(+0.61%)
May 29, 2020 123.71 127.40 122.55 127.00 1,516,800 +3.28(+2.65%)
May 28, 2020 122.25 124.59 122.07 123.72 947,609 +3.18(+2.64%)
May 27, 2020 122.04 122.27 118.05 120.54 876,490 -0.20(-0.17%)
May 26, 2020 122.65 123.80 120.18 120.74 873,850 +0.03(+0.02%)
May 22, 2020 120.16 121.03 119.30 120.71 445,700 +0.09(+0.07%)
May 21, 2020 121.00 121.93 120.06 120.62 685,384 +0.02(+0.02%)
May 20, 2020 121.28 122.07 120.18 120.60 683,470 +0.43(+0.36%)
May 19, 2020 122.11 123.09 120.11 120.17 755,989 -2.34(-1.91%)
May 18, 2020 120.59 123.26 119.68 122.51 931,116 +4.75(+4.03%)
May 15, 2020 115.65 118.78 114.56 117.76 3,087,000 +1.49(+1.28%)
May 14, 2020 115.89 116.85 112.50 116.27 1,039,060 -0.24(-0.21%)
May 13, 2020 116.99 116.99 115.08 116.51 1,194,724 -0.56(-0.48%)
May 12, 2020 119.61 119.98 117.05 117.07 907,612 -2.42(-2.03%)
May 11, 2020 117.02 119.82 115.55 119.49 1,091,116 +1.46(+1.24%)
May 08, 2020 119.17 120.31 117.52 118.03 1,068,600 -1.05(-0.88%)
May 07, 2020 120.63 123.52 118.39 119.08 1,119,049 +1.30(+1.10%)
May 06, 2020 123.78 124.17 117.53 117.78 1,128,365 -5.65(-4.58%)
May 05, 2020 121.19 124.68 121.19 123.43 784,022 +1.97(+1.62%)
May 04, 2020 119.16 121.79 118.29 121.46 720,069 +2.26(+1.90%)
May 01, 2020 120.59 120.75 118.56 119.20 821,100 -2.49(-2.05%)
Apr 30, 2020 125.00 125.60 120.10 121.69 1,174,751 -4.03(-3.21%)
Apr 29, 2020 127.67 127.81 123.74 125.72 934,713 -0.80(-0.63%)
Apr 28, 2020 127.76 128.00 125.88 126.52 929,360 +0.77(+0.61%)
Apr 27, 2020 126.00 126.48 125.03 125.75 1,476,200 +0.74(+0.59%)
Apr 24, 2020 126.25 126.81 124.42 125.01 1,010,800 +0.33(+0.26%)
Apr 23, 2020 127.25 129.18 124.53 124.68 946,644 -3.21(-2.51%)
Apr 22, 2020 127.92 129.80 126.59 127.89 739,858 +2.46(+1.96%)
Apr 21, 2020 125.20 127.60 123.78 125.43 1,075,366 -1.03(-0.81%)
Apr 20, 2020 131.75 132.43 125.87 126.46 773,340 -5.30(-4.02%)
Apr 17, 2020 132.68 133.00 128.56 131.76 1,189,400 +0.52(+0.40%)
Apr 16, 2020 131.87 132.74 129.59 131.24 915,616 +2.03(+1.57%)
Apr 15, 2020 131.39 132.77 128.92 129.21 922,663 -4.40(-3.29%)
Apr 14, 2020 131.10 133.71 129.51 133.61 904,395 +6.37(+5.01%)
Apr 13, 2020 129.79 130.48 125.41 127.24 764,885 -4.51(-3.42%)
Apr 09, 2020 126.38 132.87 125.60 131.75 1,177,200 +6.40(+5.11%)
Apr 08, 2020 119.26 126.33 117.65 125.35 953,026 +7.08(+5.99%)
Apr 07, 2020 124.00 124.95 116.82 118.27 1,261,413 -3.25(-2.67%)
Apr 06, 2020 116.20 123.30 116.20 121.52 1,224,040 +8.20(+7.24%)
Apr 03, 2020 118.39 118.80 112.60 113.32 1,187,600 -4.32(-3.67%)
Apr 02, 2020 111.54 118.45 110.95 117.64 945,140 +4.84(+4.29%)
Apr 01, 2020 115.00 117.99 110.56 112.80 1,355,682 -6.76(-5.65%)
Mar 31, 2020 124.92 126.50 117.19 119.56 2,831,789 -7.16(-5.65%)
Mar 30, 2020 122.86 127.27 121.87 126.72 1,584,323 +5.95(+4.93%)
Mar 27, 2020 116.77 125.03 115.00 120.77 1,169,900 +1.45(+1.22%)
Mar 26, 2020 108.53 121.87 108.53 119.32 1,634,190 +8.87(+8.03%)
Mar 25, 2020 103.77 114.27 101.35 110.45 1,756,961 +6.50(+6.25%)
Mar 24, 2020 100.71 105.28 96.63 103.95 2,167,340 +6.88(+7.09%)
Mar 23, 2020 100.38 100.38 92.00 97.07 2,780,908 -3.62(-3.60%)
Mar 20, 2020 115.12 115.12 98.25 100.69 3,441,100 -14.43(-12.53%)
Mar 19, 2020 129.00 130.26 114.06 115.12 2,392,819 -14.96(-11.50%)
Mar 18, 2020 129.61 133.22 122.63 130.08 2,661,163 -8.42(-6.08%)
Mar 17, 2020 120.99 140.29 120.50 138.50 2,364,387 +19.69(+16.57%)
Mar 16, 2020 115.50 132.36 115.35 118.81 2,367,944 -9.48(-7.39%)
Mar 13, 2020 121.36 128.33 116.54 128.29 1,667,000 +10.32(+8.75%)
Mar 12, 2020 122.21 127.45 114.28 117.97 2,493,818 -11.70(-9.02%)
Mar 11, 2020 135.35 136.62 128.28 129.67 2,157,060 -8.04(-5.84%)
Mar 10, 2020 138.15 140.75 131.30 137.71 2,185,434 +0.52(+0.38%)
Mar 09, 2020 133.15 139.78 132.65 137.19 2,322,248 -3.81(-2.70%)
Mar 06, 2020 136.01 141.70 134.63 141.00 1,492,700 +1.64(+1.18%)
Mar 05, 2020 138.52 140.49 136.70 139.36 1,218,410 -0.95(-0.68%)
Mar 04, 2020 133.07 140.33 133.07 140.31 1,528,740 +8.89(+6.76%)
Mar 03, 2020 131.22 134.75 130.60 131.42 1,639,241 +0.58(+0.44%)
Mar 02, 2020 124.33 130.94 124.08 130.84 1,860,071 +7.18(+5.81%)
Feb 28, 2020 124.11 125.80 120.62 123.66 3,988,800 -4.12(-3.22%)
Feb 27, 2020 132.77 134.39 127.72 127.78 1,277,733 -5.26(-3.95%)
Feb 26, 2020 132.95 134.93 132.59 133.04 1,118,590 -0.05(-0.04%)
Feb 25, 2020 136.71 136.85 132.77 133.09 1,056,520 -3.44(-2.52%)
Feb 24, 2020 136.85 137.75 135.95 136.53 1,219,398 -1.24(-0.90%)
Feb 21, 2020 137.41 138.14 137.12 137.77 1,222,200 +0.47(+0.34%)
Feb 20, 2020 138.32 138.67 136.50 137.30 1,022,410 -1.40(-1.01%)
Feb 19, 2020 139.07 141.37 138.24 138.70 1,288,652 -0.56(-0.40%)
Feb 18, 2020 140.34 140.57 139.26 139.26 1,478,401 -0.06(-0.04%)
Feb 14, 2020 137.52 139.65 137.01 139.32 1,091,100 +2.37(+1.73%)
Feb 13, 2020 135.70 137.23 135.55 136.95 814,155 +1.25(+0.92%)
Feb 12, 2020 134.52 136.11 134.50 135.70 996,011 +0.36(+0.27%)
Feb 11, 2020 135.53 135.99 135.10 135.34 746,785 +0.13(+0.10%)
Feb 10, 2020 134.71 135.55 134.45 135.21 1,399,955 +0.76(+0.57%)
Feb 07, 2020 135.88 136.12 134.39 134.45 938,200 -0.55(-0.41%)
Feb 06, 2020 134.62 135.29 134.17 135.00 669,042 -0.07(-0.05%)
Feb 05, 2020 134.56 135.67 134.09 135.07 923,332 +0.23(+0.17%)
Feb 04, 2020 135.95 136.81 134.82 134.84 1,192,990 -1.68(-1.23%)
Feb 03, 2020 136.33 136.95 136.15 136.52 1,253,809 +0.32(+0.23%)
Jan 31, 2020 136.91 137.73 135.44 136.20 1,300,600 -0.57(-0.42%)
Jan 30, 2020 135.82 137.12 135.60 136.77 922,652 +0.73(+0.54%)
Jan 29, 2020 136.00 136.41 135.28 136.04 608,379 +0.24(+0.18%)
Jan 28, 2020 135.53 136.39 135.07 135.80 904,195 +0.55(+0.41%)
Jan 27, 2020 136.00 136.83 134.93 135.25 703,430 -0.53(-0.39%)
Jan 24, 2020 135.29 136.41 135.20 135.78 813,700 +0.49(+0.36%)
Jan 23, 2020 134.03 135.53 133.81 135.29 933,307 +1.24(+0.93%)
Jan 22, 2020 133.80 134.81 133.27 134.05 1,255,013 +0.83(+0.62%)
Jan 21, 2020 130.49 133.40 130.20 133.22 1,666,703 +2.78(+2.13%)
Jan 17, 2020 128.83 130.59 128.81 130.44 1,338,400 +1.87(+1.45%)
Jan 16, 2020 127.00 128.73 126.83 128.57 984,228 +1.69(+1.33%)
Jan 15, 2020 125.00 127.03 124.88 126.88 912,644 +2.31(+1.85%)
Jan 14, 2020 124.00 124.57 123.51 124.57 886,141 +0.83(+0.67%)
Jan 13, 2020 122.77 124.03 122.77 123.74 961,796 +1.18(+0.96%)
Jan 10, 2020 122.20 122.74 122.15 122.56 754,700 +0.43(+0.35%)
Jan 09, 2020 120.49 122.22 120.14 122.13 803,598 +1.64(+1.36%)
Jan 08, 2020 119.55 121.18 119.23 120.49 1,096,688 +0.49(+0.41%)
Jan 07, 2020 120.43 120.97 119.90 120.00 841,106 -0.75(-0.62%)
Jan 06, 2020 120.99 121.75 120.49 120.75 766,216 -0.23(-0.19%)
Jan 03, 2020 120.44 122.12 120.44 120.98 869,300 +0.78(+0.65%)
Jan 02, 2020 123.00 123.16 119.57 120.20 1,618,937 -2.65(-2.16%)
Dec 31, 2019 123.25 123.82 122.34 122.85 766,800 -0.20(-0.16%)
Dec 30, 2019 122.59 123.29 122.51 123.05 737,807 +0.09(+0.07%)
Dec 27, 2019 122.06 122.97 121.81 122.96 575,400 +1.08(+0.89%)
Dec 26, 2019 121.50 122.29 121.41 121.88 309,552 +0.26(+0.21%)
Dec 24, 2019 121.10 122.02 120.78 121.62 243,400 +0.23(+0.19%)
Dec 23, 2019 122.83 123.11 120.67 121.39 1,073,122 -1.33(-1.08%)
Dec 20, 2019 122.59 123.56 121.67 122.72 1,914,600 +1.06(+0.87%)
Dec 19, 2019 121.39 122.09 120.77 121.66 1,111,331 +0.43(+0.35%)
Dec 18, 2019 120.88 121.55 119.85 121.23 1,115,579 +0.33(+0.27%)
Dec 17, 2019 121.42 121.75 120.71 120.90 1,091,730 +0.00(+0.00%)
Dec 16, 2019 119.43 120.96 118.93 120.90 1,020,519 +1.70(+1.43%)
Dec 13, 2019 118.04 119.58 117.34 119.20 1,023,900 +0.77(+0.65%)
Dec 12, 2019 120.60 120.78 117.97 118.43 1,249,165 -2.47(-2.04%)
Dec 11, 2019 120.00 120.97 119.00 120.90 1,118,231 -1.45(-1.19%)
Dec 10, 2019 122.64 123.33 122.13 122.35 767,188 -0.13(-0.11%)
Dec 09, 2019 123.03 123.30 122.22 122.48 537,392 -0.19(-0.15%)
Dec 06, 2019 123.13 123.67 122.61 122.67 655,000 -0.71(-0.58%)
Dec 05, 2019 121.90 123.38 121.90 123.38 790,346 +0.89(+0.73%)
Dec 04, 2019 120.65 122.61 120.44 122.49 900,480 +1.30(+1.07%)
Dec 03, 2019 120.77 121.67 120.44 121.19 773,110 +0.89(+0.74%)
Dec 02, 2019 120.94 121.29 120.09 120.30 762,692 -0.73(-0.60%)
Nov 29, 2019 121.49 122.47 120.94 121.03 458,100 -0.24(-0.20%)
Nov 27, 2019 120.96 121.70 120.78 121.27 822,200 +0.24(+0.20%)
Nov 26, 2019 119.56 121.06 119.34 121.03 1,103,248 +1.72(+1.44%)
Nov 25, 2019 118.98 119.78 118.31 119.31 653,357 +0.27(+0.23%)
Nov 22, 2019 119.65 119.73 118.09 119.04 1,118,800 -0.30(-0.25%)
Nov 21, 2019 120.78 120.80 119.15 119.34 913,643 -1.23(-1.02%)
Nov 20, 2019 119.15 120.69 119.11 120.57 1,549,115 +1.44(+1.21%)
Nov 19, 2019 118.24 119.64 117.73 119.13 958,842 +0.45(+0.38%)
Nov 18, 2019 118.63 119.92 118.20 118.68 750,701 +0.44(+0.37%)
Nov 15, 2019 117.98 118.31 116.79 118.24 720,700 +0.39(+0.33%)
Nov 14, 2019 117.39 118.74 116.78 117.85 580,480 +0.92(+0.79%)
Nov 13, 2019 116.06 117.17 115.24 116.93 841,704 +1.55(+1.34%)
Nov 12, 2019 115.39 116.33 114.96 115.38 748,064 -0.21(-0.18%)
Nov 11, 2019 116.58 117.20 115.55 115.59 750,365 -0.71(-0.61%)
Nov 08, 2019 117.64 118.18 115.90 116.30 1,114,300 -1.85(-1.57%)
Nov 07, 2019 120.47 121.23 117.64 118.15 1,331,327 -3.44(-2.83%)
Nov 06, 2019 120.61 122.06 120.32 121.59 1,165,589 +1.50(+1.25%)
Nov 05, 2019 119.62 120.26 118.76 120.09 1,484,127 +0.04(+0.03%)
Nov 04, 2019 122.24 122.55 119.83 120.05 1,189,326 -2.73(-2.22%)
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.