Stock Quote

American Water Works (NY: AWK )

141.84 +5.12 (+3.74%)
Official Closing Price Updated: 7:00 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 49.90 50.51 49.74 50.05 844,883 +0.24(+0.49%)
Oct 29, 2015 50.06 50.37 49.16 49.81 1,175,166 -0.57(-1.13%)
Oct 28, 2015 50.57 50.96 49.77 50.37 824,101 -0.17(-0.35%)
Oct 27, 2015 50.69 50.86 50.42 50.55 793,635 -0.24(-0.46%)
Oct 26, 2015 50.39 50.84 50.19 50.78 564,859 +0.50(+0.99%)
Oct 23, 2015 51.01 51.05 50.13 50.29 951,058 -0.72(-1.42%)
Oct 22, 2015 50.68 51.23 50.68 51.01 1,195,485 +0.45(+0.90%)
Oct 21, 2015 51.34 51.54 50.50 50.56 1,364,385 -0.58(-1.13%)
Oct 20, 2015 51.29 51.66 51.11 51.13 939,763 -0.31(-0.59%)
Oct 19, 2015 50.92 51.45 50.87 51.44 1,253,639 +0.50(+0.98%)
Oct 16, 2015 50.83 51.16 50.54 50.94 1,090,604 +0.15(+0.29%)
Oct 15, 2015 49.11 50.79 48.89 50.79 1,329,198 +0.93(+1.87%)
Oct 14, 2015 50.32 50.74 49.71 49.86 1,383,053 -0.48(-0.95%)
Oct 13, 2015 50.02 50.41 49.89 50.34 1,171,780 +0.21(+0.42%)
Oct 12, 2015 49.68 50.41 49.59 50.13 734,128 +0.51(+1.02%)
Oct 09, 2015 49.58 49.84 49.31 49.62 1,104,919 +0.03(+0.05%)
Oct 08, 2015 48.31 49.60 48.11 49.60 1,310,525 +1.30(+2.69%)
Oct 07, 2015 48.64 48.74 48.15 48.30 892,260 -0.24(-0.49%)
Oct 06, 2015 48.93 48.99 48.48 48.53 716,951 -0.39(-0.80%)
Oct 05, 2015 48.59 49.06 48.47 48.92 1,352,707 +0.38(+0.79%)
Oct 02, 2015 48.28 48.58 47.71 48.54 1,366,090 +0.31(+0.65%)
Oct 01, 2015 48.01 48.26 47.66 48.23 1,061,026 +0.17(+0.34%)
Sep 30, 2015 47.60 48.08 47.45 48.06 1,271,544 +0.78(+1.64%)
Sep 29, 2015 47.00 47.35 46.83 47.28 1,002,693 +0.09(+0.18%)
Sep 28, 2015 47.87 47.98 47.11 47.20 1,104,036 -0.70(-1.46%)
Sep 25, 2015 47.55 48.54 47.45 47.90 1,768,209 +0.45(+0.96%)
Sep 24, 2015 46.80 47.71 46.75 47.44 909,352 +0.41(+0.87%)
Sep 23, 2015 46.70 47.24 46.63 47.03 1,041,772 +0.28(+0.60%)
Sep 22, 2015 46.51 46.87 46.42 46.75 901,213 -0.09(-0.19%)
Sep 21, 2015 46.77 47.18 46.72 46.84 801,491 +0.16(+0.34%)
Sep 18, 2015 46.20 47.07 46.07 46.68 1,146,691 +0.16(+0.34%)
Sep 17, 2015 46.05 46.92 46.03 46.52 1,044,594 +0.42(+0.91%)
Sep 16, 2015 45.80 46.20 45.78 46.11 651,929 +0.31(+0.69%)
Sep 15, 2015 45.69 45.91 45.45 45.79 535,691 +0.21(+0.46%)
Sep 14, 2015 45.37 45.75 45.27 45.58 1,108,680 +0.24(+0.54%)
Sep 11, 2015 44.40 45.36 44.27 45.34 759,679 +0.74(+1.66%)
Sep 10, 2015 44.78 45.09 44.46 44.60 1,140,045 -0.09(-0.20%)
Sep 09, 2015 45.36 45.38 44.62 44.68 1,126,973 -0.42(-0.93%)
Sep 08, 2015 45.01 45.41 44.86 45.10 1,019,128 +0.51(+1.13%)
Sep 04, 2015 45.09 44.60 44.60 44.60 1,386,949 -0.96(-2.11%)
Sep 03, 2015 44.90 45.74 44.88 45.56 1,439,807 +0.70(+1.56%)
Sep 02, 2015 45.01 45.16 44.40 44.86 1,219,629 +0.31(+0.69%)
Sep 01, 2015 45.16 45.31 44.34 44.55 1,026,372 -0.77(-1.69%)
Aug 31, 2015 46.02 46.02 45.03 45.32 948,578 -0.93(-2.02%)
Aug 28, 2015 46.26 46.48 45.85 46.25 1,309,558 -0.11(-0.24%)
Aug 27, 2015 45.96 46.40 45.56 46.37 1,165,242 +0.87(+1.92%)
Aug 26, 2015 45.27 45.63 44.10 45.50 1,659,601 +0.69(+1.54%)
Aug 25, 2015 46.02 46.28 44.81 44.81 2,042,818 -0.51(-1.12%)
Aug 24, 2015 45.57 46.23 43.77 45.31 2,207,024 -1.82(-3.87%)
Aug 21, 2015 46.76 47.50 47.28 47.14 1,187,592 -0.15(-0.31%)
Aug 20, 2015 47.48 47.86 47.03 47.28 1,179,726 -0.53(-1.11%)
Aug 19, 2015 47.42 47.88 47.25 47.82 639,022 +0.15(+0.31%)
Aug 18, 2015 47.55 47.81 47.19 47.67 676,570 -0.04(-0.09%)
Aug 17, 2015 47.47 47.83 47.35 47.71 799,881 +0.34(+0.72%)
Aug 14, 2015 47.09 47.39 46.98 47.37 728,769 +0.10(+0.20%)
Aug 13, 2015 46.80 47.51 46.73 47.28 1,096,012 +0.38(+0.82%)
Aug 12, 2015 46.02 46.98 45.90 46.89 1,071,289 +0.54(+1.17%)
Aug 11, 2015 45.70 46.36 45.49 46.35 962,287 +0.75(+1.65%)
Aug 10, 2015 45.64 45.98 45.46 45.60 606,305 -0.04(-0.10%)
Aug 07, 2015 45.07 45.85 44.82 45.64 790,427 +0.47(+1.04%)
Aug 06, 2015 44.42 45.24 44.13 45.17 1,165,289 +0.45(+0.99%)
Aug 05, 2015 44.66 45.16 44.51 44.73 769,298 +0.32(+0.72%)
Aug 04, 2015 45.13 45.20 44.35 44.41 696,722 -0.74(-1.63%)
Aug 03, 2015 45.00 45.45 44.93 45.14 789,847 +0.15(+0.33%)
Jul 31, 2015 45.04 45.46 44.75 45.00 604,440 +0.28(+0.62%)
Jul 30, 2015 44.70 45.05 44.59 44.72 619,984 -0.10(-0.23%)
Jul 29, 2015 44.53 44.85 44.33 44.82 597,881 +0.20(+0.45%)
Jul 28, 2015 44.65 44.85 44.28 44.62 861,838 -0.11(-0.25%)
Jul 27, 2015 44.11 44.83 44.01 44.74 916,753 +0.58(+1.32%)
Jul 24, 2015 43.74 44.24 43.72 44.16 696,092 +0.43(+0.99%)
Jul 23, 2015 44.30 44.50 43.55 43.72 742,248 -0.61(-1.37%)
Jul 22, 2015 43.89 44.50 43.89 44.33 635,237 +0.33(+0.75%)
Jul 21, 2015 44.46 44.56 43.89 44.00 683,690 -0.52(-1.17%)
Jul 20, 2015 44.48 44.73 44.21 44.52 712,636 +0.04(+0.10%)
Jul 17, 2015 44.94 45.00 44.48 44.48 802,215 -0.41(-0.91%)
Jul 16, 2015 44.59 45.02 44.38 44.88 646,659 +0.46(+1.03%)
Jul 15, 2015 44.40 44.45 44.14 44.42 689,801 +0.05(+0.12%)
Jul 14, 2015 44.41 44.59 44.18 44.37 819,890 +0.17(+0.39%)
Jul 13, 2015 44.27 44.48 43.96 44.20 687,051 +0.17(+0.39%)
Jul 10, 2015 43.59 44.26 43.35 44.03 962,531 +0.53(+1.22%)
Jul 09, 2015 44.58 44.59 43.35 43.50 1,658,324 -0.87(-1.95%)
Jul 08, 2015 44.12 44.45 43.83 44.36 1,064,417 +0.09(+0.20%)
Jul 07, 2015 43.56 44.42 43.54 44.28 1,356,665 +0.75(+1.73%)
Jul 06, 2015 43.15 43.52 43.06 43.52 1,802,788 +0.31(+0.72%)
Jul 02, 2015 42.94 43.21 43.21 43.21 806,056 +0.59(+1.38%)
Jul 01, 2015 42.27 42.71 42.06 42.62 937,454 +0.47(+1.11%)
Jun 30, 2015 42.68 42.84 41.92 42.15 1,587,373 -0.26(-0.61%)
Jun 29, 2015 42.71 43.11 42.39 42.41 902,345 -0.67(-1.55%)
Jun 26, 2015 42.82 43.11 42.60 43.08 778,671 +0.29(+0.67%)
Jun 25, 2015 43.25 43.08 42.73 42.79 775,472 -0.29(-0.66%)
Jun 24, 2015 43.18 43.41 42.97 43.08 921,693 -0.28(-0.64%)
Jun 23, 2015 43.70 43.77 43.12 43.36 1,163,342 -0.23(-0.52%)
Jun 22, 2015 43.80 44.03 43.37 43.58 1,167,881 -0.03(-0.06%)
Jun 19, 2015 44.09 44.11 43.60 43.61 1,566,629 -0.12(-0.28%)
Jun 18, 2015 43.03 43.88 42.96 43.73 1,374,366 +0.76(+1.78%)
Jun 17, 2015 42.86 43.26 42.74 42.97 1,447,481 +0.19(+0.45%)
Jun 16, 2015 42.97 43.29 42.60 42.78 1,973,771 -0.32(-0.74%)
Jun 15, 2015 43.70 43.83 42.82 43.10 1,522,541 -0.68(-1.54%)
Jun 12, 2015 43.99 43.99 43.70 43.77 746,759 -0.37(-0.84%)
Jun 11, 2015 44.09 44.29 43.88 44.15 1,142,985 +0.15(+0.34%)
Jun 10, 2015 44.26 44.56 43.97 44.00 1,223,648 -0.21(-0.47%)
Jun 09, 2015 44.33 44.72 44.09 44.21 1,148,059 -0.07(-0.16%)
Jun 08, 2015 44.36 44.58 44.11 44.28 1,176,072 +0.25(+0.57%)
Jun 05, 2015 44.34 44.83 43.83 44.03 964,709 -0.81(-1.80%)
Jun 04, 2015 44.67 45.00 44.64 44.83 950,856 +0.03(+0.08%)
Jun 03, 2015 45.33 45.45 44.61 44.80 948,140 -0.52(-1.15%)
Jun 02, 2015 45.61 45.76 45.07 45.32 944,821 -0.49(-1.08%)
Jun 01, 2015 45.85 46.13 45.63 45.81 732,598 -0.02(-0.04%)
May 29, 2015 45.66 46.06 45.61 45.83 1,391,116 +0.14(+0.30%)
May 28, 2015 45.96 46.31 45.53 45.69 1,541,298 -0.43(-0.94%)
May 27, 2015 45.93 46.26 45.75 46.12 719,681 +0.34(+0.74%)
May 26, 2015 45.69 45.93 45.42 45.79 804,827 -0.08(-0.17%)
May 22, 2015 46.27 45.86 45.86 45.86 1,000,792 -0.42(-0.90%)
May 21, 2015 46.37 46.43 46.09 46.28 947,634 -0.04(-0.09%)
May 20, 2015 46.49 46.74 46.24 46.32 818,351 -0.19(-0.41%)
May 19, 2015 46.68 46.76 46.37 46.51 693,560 -0.17(-0.37%)
May 18, 2015 46.31 47.01 46.06 46.69 2,337,090 +0.18(+0.39%)
May 15, 2015 46.05 46.52 45.96 46.50 1,173,289 +0.57(+1.25%)
May 14, 2015 45.50 45.94 45.36 45.93 878,443 +0.66(+1.45%)
May 13, 2015 45.67 45.94 45.20 45.27 737,195 -0.20(-0.44%)
May 12, 2015 45.61 45.75 45.25 45.47 1,126,914 -0.23(-0.49%)
May 11, 2015 45.98 46.17 45.47 45.70 1,117,434 -0.23(-0.49%)
May 08, 2015 46.25 46.45 45.80 45.92 1,157,546 -0.01(-0.02%)
May 07, 2015 45.89 46.34 45.55 45.93 1,075,589 +0.23(+0.51%)
May 06, 2015 46.15 46.42 45.38 45.70 1,179,934 -0.34(-0.75%)
May 05, 2015 46.83 46.99 45.92 46.04 755,409 -1.00(-2.12%)
May 04, 2015 46.80 47.36 46.77 47.04 708,142 +0.28(+0.59%)
May 01, 2015 47.03 47.16 46.43 46.77 1,110,308 -0.19(-0.40%)
Apr 30, 2015 47.29 47.41 46.57 46.96 1,205,827 -0.46(-0.96%)
Apr 29, 2015 47.12 47.53 46.84 47.41 906,352 +0.01(+0.02%)
Apr 28, 2015 46.91 47.62 46.74 47.40 856,573 +0.37(+0.79%)
Apr 27, 2015 47.84 47.88 46.82 47.03 1,035,532 -0.72(-1.51%)
Apr 24, 2015 47.21 47.95 47.07 47.76 913,349 +0.71(+1.50%)
Apr 23, 2015 46.77 47.28 46.63 47.05 606,370 +0.32(+0.68%)
Apr 22, 2015 46.65 46.76 46.23 46.73 594,245 +0.33(+0.71%)
Apr 21, 2015 46.87 47.19 46.32 46.40 768,982 -0.21(-0.44%)
Apr 20, 2015 46.24 47.20 46.24 46.61 1,197,165 +0.45(+0.97%)
Apr 17, 2015 46.28 46.50 46.01 46.16 788,131 -0.23(-0.50%)
Apr 16, 2015 46.42 46.62 45.81 46.40 825,189 -0.05(-0.11%)
Apr 15, 2015 46.57 46.77 46.42 46.45 796,948 -0.07(-0.15%)
Apr 14, 2015 46.19 46.52 46.08 46.52 666,834 +0.28(+0.60%)
Apr 13, 2015 46.84 46.90 46.18 46.24 851,481 -0.42(-0.90%)
Apr 10, 2015 46.62 46.72 46.26 46.66 1,005,592 +0.27(+0.58%)
Apr 09, 2015 46.60 46.70 46.19 46.40 664,568 -0.25(-0.54%)
Apr 08, 2015 47.22 47.30 46.29 46.65 939,227 -0.45(-0.95%)
Apr 07, 2015 47.52 47.63 47.02 47.09 595,293 -0.43(-0.91%)
Apr 06, 2015 47.27 47.81 47.13 47.52 784,943 +0.25(+0.53%)
Apr 02, 2015 46.94 47.27 47.27 47.27 723,359 +0.37(+0.79%)
Apr 01, 2015 46.74 46.94 46.31 46.90 832,173 +0.22(+0.46%)
Mar 31, 2015 46.77 47.05 46.65 46.69 1,380,748 -0.09(-0.18%)
Mar 30, 2015 46.77 47.09 46.40 46.77 869,167 +0.18(+0.39%)
Mar 27, 2015 46.08 46.78 46.08 46.59 685,258 +0.55(+1.20%)
Mar 26, 2015 46.39 46.68 45.98 46.04 922,776 -0.40(-0.87%)
Mar 25, 2015 47.40 47.40 46.45 46.45 783,139 -0.31(-0.66%)
Mar 24, 2015 46.99 47.47 46.64 46.76 855,281 -0.27(-0.57%)
Mar 23, 2015 47.29 47.37 46.96 47.02 687,865 -0.36(-0.76%)
Mar 20, 2015 46.99 47.41 46.74 47.39 1,226,104 +0.59(+1.25%)
Mar 19, 2015 46.59 47.05 46.40 46.80 833,855 +0.08(+0.17%)
Mar 18, 2015 45.93 46.90 45.59 46.72 1,072,836 +0.95(+2.07%)
Mar 17, 2015 45.41 45.82 45.28 45.78 880,738 +0.27(+0.59%)
Mar 16, 2015 45.16 45.91 45.04 45.51 826,954 +0.50(+1.11%)
Mar 13, 2015 45.49 45.49 44.65 45.01 835,867 -0.61(-1.34%)
Mar 12, 2015 45.22 45.76 45.15 45.62 681,329 +0.67(+1.49%)
Mar 11, 2015 45.16 45.33 44.93 44.95 1,176,932 -0.06(-0.13%)
Mar 10, 2015 44.79 45.25 44.76 45.01 526,745 -0.03(-0.06%)
Mar 09, 2015 45.03 45.24 44.86 45.04 631,524 +0.01(+0.02%)
Mar 06, 2015 46.08 46.19 44.79 45.03 1,503,713 -1.41(-3.04%)
Mar 05, 2015 46.19 46.75 46.18 46.44 1,753,102 +0.42(+0.92%)
Mar 04, 2015 45.92 46.14 45.66 46.02 899,482 -0.16(-0.34%)
Mar 03, 2015 45.86 46.34 45.67 46.17 1,041,641 +0.29(+0.64%)
Mar 02, 2015 46.50 46.50 45.21 45.88 1,749,560 -0.70(-1.50%)
Feb 27, 2015 46.33 46.67 45.99 46.58 1,272,163 +0.38(+0.82%)
Feb 26, 2015 46.98 47.00 45.99 46.20 987,001 -0.71(-1.51%)
Feb 25, 2015 47.06 48.02 46.71 46.90 1,424,411 +0.22(+0.48%)
Feb 24, 2015 46.71 46.86 46.19 46.68 1,369,968 -0.09(-0.18%)
Feb 23, 2015 46.46 46.77 45.86 46.77 2,202,410 +0.31(+0.67%)
Feb 20, 2015 46.23 46.53 45.96 46.46 622,391 +0.12(+0.26%)
Feb 19, 2015 46.64 46.77 46.18 46.34 1,111,097 -0.27(-0.57%)
Feb 18, 2015 45.25 46.67 45.24 46.60 1,096,141 +1.17(+2.58%)
Feb 17, 2015 45.33 45.88 45.12 45.43 2,040,851 +0.09(+0.21%)
Feb 13, 2015 46.15 45.34 45.34 45.34 1,800,736 -0.84(-1.81%)
Feb 12, 2015 46.25 46.41 45.81 46.17 858,823 +0.06(+0.13%)
Feb 11, 2015 46.63 46.72 45.84 46.11 887,554 -0.65(-1.40%)
Feb 10, 2015 46.60 46.91 46.49 46.77 1,550,759 +0.31(+0.67%)
Feb 09, 2015 47.21 47.33 46.19 46.46 1,338,847 -0.77(-1.62%)
Feb 06, 2015 48.54 48.54 46.96 47.22 1,137,871 -1.32(-2.71%)
Feb 05, 2015 48.02 48.74 47.77 48.54 905,899 +0.89(+1.86%)
Feb 04, 2015 48.18 48.50 47.61 47.65 907,731 -0.76(-1.57%)
Feb 03, 2015 48.31 48.60 48.11 48.42 795,759 -0.15(-0.32%)
Feb 02, 2015 48.11 48.61 47.70 48.57 599,252 +0.49(+1.02%)
Jan 30, 2015 49.11 49.15 48.04 48.08 970,144 -1.04(-2.13%)
Jan 29, 2015 48.74 49.23 48.46 49.13 687,493 +0.59(+1.22%)
Jan 28, 2015 48.71 49.08 48.33 48.54 1,101,300 -0.11(-0.23%)
Jan 27, 2015 47.92 48.75 47.88 48.65 663,629 -0.05(-0.11%)
Jan 26, 2015 48.39 48.72 47.86 48.70 843,072 +0.26(+0.53%)
Jan 23, 2015 48.50 48.83 48.17 48.44 830,454 +0.03(+0.05%)
Jan 22, 2015 48.62 48.72 48.24 48.42 670,438 -0.03(-0.05%)
Jan 21, 2015 48.00 48.47 47.54 48.44 755,446 +0.36(+0.75%)
Jan 20, 2015 47.94 48.13 47.43 48.08 987,708 +0.37(+0.77%)
Jan 16, 2015 47.36 47.76 47.05 47.71 585,967 +0.39(+0.83%)
Jan 15, 2015 47.33 47.50 47.12 47.32 574,797 +0.03(+0.07%)
Jan 14, 2015 46.28 47.31 46.08 47.29 931,078 +0.82(+1.77%)
Jan 13, 2015 46.85 47.32 46.11 46.46 1,543,140 +0.10(+0.22%)
Jan 12, 2015 46.73 46.81 45.97 46.36 1,052,396 -0.15(-0.31%)
Jan 09, 2015 46.47 46.91 46.10 46.51 752,819 +0.14(+0.30%)
Jan 08, 2015 46.46 46.90 46.21 46.37 1,587,241 +0.18(+0.39%)
Jan 07, 2015 45.93 46.42 45.79 46.19 616,802 +0.58(+1.28%)
Jan 06, 2015 45.62 46.15 45.32 45.61 1,333,161 +0.12(+0.26%)
Jan 05, 2015 46.22 46.33 45.31 45.49 807,897 -0.71(-1.54%)
Jan 02, 2015 45.65 46.28 45.56 46.20 1,074,875 +0.55(+1.20%)
Dec 31, 2014 46.70 45.65 45.65 45.65 751,815 -0.84(-1.81%)
Dec 30, 2014 47.69 47.69 46.48 46.49 818,617 -1.35(-2.83%)
Dec 29, 2014 46.30 48.12 46.30 47.84 1,425,629 +1.58(+3.41%)
Dec 26, 2014 46.21 46.46 46.09 46.27 501,209 +0.22(+0.48%)
Dec 24, 2014 45.60 46.04 46.04 46.04 283,258 +0.51(+1.11%)
Dec 23, 2014 45.13 45.62 45.13 45.54 776,532 +0.58(+1.30%)
Dec 22, 2014 44.84 45.06 44.58 44.96 705,795 +0.11(+0.25%)
Dec 19, 2014 45.28 45.58 44.66 44.84 1,450,171 -0.51(-1.11%)
Dec 18, 2014 44.62 45.35 44.45 45.35 883,339 +1.02(+2.30%)
Dec 17, 2014 43.83 44.55 43.81 44.33 1,553,045 +0.29(+0.66%)
Dec 16, 2014 44.31 44.75 43.95 44.04 897,606 -0.21(-0.46%)
Dec 15, 2014 44.96 45.09 44.03 44.24 845,100 -0.61(-1.36%)
Dec 12, 2014 44.88 45.30 44.66 44.85 783,227 -0.20(-0.44%)
Dec 11, 2014 44.96 45.36 44.90 45.05 759,476 +0.09(+0.21%)
Dec 10, 2014 45.50 46.02 44.90 44.96 721,441 -0.66(-1.45%)
Dec 09, 2014 45.39 45.82 44.98 45.62 886,329 +0.49(+1.08%)
Dec 08, 2014 44.82 45.46 44.60 45.13 980,107 +0.47(+1.05%)
Dec 05, 2014 44.71 45.12 44.58 44.66 843,888 -0.27(-0.59%)
Dec 04, 2014 45.17 45.26 44.75 44.92 879,410 -0.20(-0.44%)
Dec 03, 2014 45.02 45.39 44.89 45.12 1,086,378 +0.07(+0.15%)
Dec 02, 2014 44.77 45.09 44.65 45.05 987,406 +0.27(+0.61%)
Dec 01, 2014 44.65 45.19 44.58 44.78 946,874 -0.66(-1.45%)
Nov 28, 2014 44.99 45.62 44.92 45.44 491,047 +0.52(+1.16%)
Nov 26, 2014 44.67 44.91 44.91 44.91 522,265 +0.33(+0.73%)
Nov 25, 2014 44.79 44.96 44.55 44.59 1,097,941 -0.15(-0.33%)
Nov 24, 2014 44.90 45.02 44.63 44.73 637,194 -0.04(-0.10%)
Nov 21, 2014 44.79 45.03 44.54 44.78 566,173 +0.10(+0.23%)
Nov 20, 2014 44.70 45.03 44.54 44.67 721,495 -0.23(-0.51%)
Nov 19, 2014 44.81 45.10 44.63 44.90 608,805 +0.08(+0.17%)
Nov 18, 2014 44.51 45.09 44.51 44.83 755,575 +0.32(+0.71%)
Nov 17, 2014 44.31 44.57 44.14 44.51 556,384 +0.09(+0.19%)
Nov 14, 2014 44.36 44.74 44.25 44.42 660,440 +0.00(+0.00%)
Nov 13, 2014 44.97 44.97 44.36 44.42 605,644 -0.41(-0.92%)
Nov 12, 2014 44.97 45.10 44.56 44.84 938,676 -0.32(-0.70%)
Nov 11, 2014 45.15 45.38 44.97 45.15 561,982 -0.13(-0.28%)
Nov 10, 2014 44.98 45.45 44.81 45.28 846,299 +0.44(+0.97%)
Nov 07, 2014 44.08 44.88 43.93 44.84 833,700 +0.32(+0.71%)
Nov 06, 2014 45.49 45.58 43.97 44.53 1,249,737 -0.49(-1.08%)
Nov 05, 2014 45.09 45.16 44.79 45.02 993,669 +0.27(+0.61%)
Nov 04, 2014 45.15 45.54 44.63 44.74 1,191,440 -0.65(-1.43%)
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.