Stock Quote

American Water Works (NY: AWK )

173.33 USD +0.01 (+0.01%)
Streaming Delayed Price Updated: 1:09 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 87.54 87.99 87.43 87.76 641,256 +0.00(+0.00%)
Oct 30, 2017 87.68 87.93 87.53 87.76 855,294 +0.09(+0.10%)
Oct 27, 2017 87.21 88.20 87.18 87.67 965,519 +0.18(+0.21%)
Oct 26, 2017 87.25 88.15 87.20 87.49 779,060 +0.56(+0.64%)
Oct 25, 2017 86.84 87.01 85.82 86.93 931,491 +0.11(+0.13%)
Oct 24, 2017 87.72 87.96 86.19 86.82 1,268,453 -0.91(-1.04%)
Oct 23, 2017 87.75 87.86 87.38 87.73 785,897 -0.03(-0.03%)
Oct 20, 2017 87.32 87.87 87.13 87.76 1,100,294 +0.52(+0.60%)
Oct 19, 2017 86.50 87.25 86.40 87.24 740,077 +1.02(+1.18%)
Oct 18, 2017 85.89 86.26 85.50 86.22 772,490 +0.19(+0.22%)
Oct 17, 2017 85.12 86.13 85.03 86.03 1,110,745 +0.82(+0.96%)
Oct 16, 2017 85.02 85.36 84.27 85.21 1,123,427 +0.19(+0.22%)
Oct 13, 2017 85.22 85.78 84.80 85.02 909,525 -0.08(-0.09%)
Oct 12, 2017 84.43 85.17 84.24 85.10 1,139,511 +0.66(+0.78%)
Oct 11, 2017 83.91 84.71 83.87 84.44 725,505 +0.37(+0.44%)
Oct 10, 2017 84.09 83.27 84.07 712,899 +0.86(+1.03%)
Oct 09, 2017 82.96 83.54 82.88 83.21 622,044 +0.44(+0.53%)
Oct 06, 2017 82.60 83.02 82.21 82.77 610,969 -0.14(-0.17%)
Oct 05, 2017 82.61 82.93 82.28 82.91 666,606 +0.40(+0.48%)
Oct 04, 2017 81.76 82.61 81.40 82.51 736,336 +0.76(+0.93%)
Oct 03, 2017 81.67 81.76 80.90 81.75 606,238 -0.02(-0.02%)
Oct 02, 2017 81.18 81.91 80.89 81.77 885,414 +0.86(+1.06%)
Sep 29, 2017 80.86 81.05 80.38 80.91 1,985,363 -0.20(-0.25%)
Sep 28, 2017 80.62 81.11 79.94 81.11 1,462,290 +0.11(+0.14%)
Sep 27, 2017 81.78 82.19 80.03 81.00 1,324,045 -1.28(-1.56%)
Sep 26, 2017 82.41 82.92 82.13 82.28 777,202 -0.20(-0.24%)
Sep 25, 2017 82.03 82.53 81.56 82.48 954,602 +0.45(+0.55%)
Sep 22, 2017 82.12 82.53 81.64 82.03 991,006 +0.24(+0.29%)
Sep 21, 2017 82.29 82.49 81.65 81.79 648,701 -0.61(-0.74%)
Sep 20, 2017 82.50 83.14 81.74 82.40 1,628,804 +0.08(+0.10%)
Sep 19, 2017 82.25 82.67 81.88 82.32 687,750 +0.08(+0.10%)
Sep 18, 2017 82.68 82.68 81.63 82.24 658,091 -0.44(-0.53%)
Sep 15, 2017 82.48 82.73 81.98 82.68 1,285,704 +0.41(+0.50%)
Sep 14, 2017 81.19 82.31 80.83 82.27 1,039,220 +0.91(+1.12%)
Sep 13, 2017 81.90 81.90 81.28 81.36 647,030 -0.39(-0.48%)
Sep 12, 2017 82.91 82.91 81.37 81.75 591,503 -1.17(-1.41%)
Sep 11, 2017 81.95 83.06 81.95 82.92 553,739 +0.96(+1.17%)
Sep 08, 2017 81.37 82.00 80.89 81.96 463,752 +0.46(+0.56%)
Sep 07, 2017 81.00 81.72 80.87 81.50 568,320 +0.65(+0.80%)
Sep 06, 2017 81.07 81.07 80.39 80.85 662,316 +0.03(+0.04%)
Sep 05, 2017 80.86 80.91 80.22 80.82 784,871 -0.01(-0.01%)
Sep 01, 2017 81.07 81.17 80.64 80.83 414,883 -0.07(-0.09%)
Aug 31, 2017 80.98 81.29 80.53 80.90 1,195,291 +0.05(+0.06%)
Aug 30, 2017 81.30 81.38 80.59 80.85 1,156,095 -0.51(-0.63%)
Aug 29, 2017 82.00 82.10 81.33 81.36 630,647 -0.64(-0.78%)
Aug 28, 2017 82.10 82.31 81.82 82.00 551,524 +0.04(+0.05%)
Aug 25, 2017 81.95 82.38 81.75 81.96 458,104 +0.29(+0.36%)
Aug 24, 2017 81.94 82.01 81.37 81.67 1,160,093 -0.13(-0.16%)
Aug 23, 2017 82.19 82.19 81.73 81.80 675,518 -0.39(-0.47%)
Aug 22, 2017 82.15 82.31 81.76 82.19 543,816 +0.11(+0.13%)
Aug 21, 2017 81.61 82.13 81.52 82.08 526,780 +0.64(+0.79%)
Aug 18, 2017 81.20 81.98 80.97 81.44 730,332 +0.11(+0.14%)
Aug 17, 2017 81.59 82.00 81.26 81.33 604,662 -0.26(-0.32%)
Aug 16, 2017 81.62 82.18 81.51 81.59 689,919 -0.17(-0.21%)
Aug 15, 2017 81.05 81.87 80.91 81.76 609,066 +0.43(+0.53%)
Aug 14, 2017 80.81 81.40 80.43 81.33 763,553 +0.61(+0.76%)
Aug 11, 2017 81.21 81.25 80.25 80.72 497,234 -0.64(-0.79%)
Aug 10, 2017 81.47 81.78 81.14 81.36 595,549 -0.32(-0.39%)
Aug 09, 2017 81.28 81.88 81.01 81.68 891,377 +0.37(+0.46%)
Aug 08, 2017 81.17 81.59 80.98 81.31 585,675 -0.08(-0.10%)
Aug 07, 2017 80.91 81.69 80.68 81.39 716,737 +0.31(+0.38%)
Aug 04, 2017 80.65 81.38 80.64 81.08 772,482 +0.43(+0.53%)
Aug 03, 2017 81.25 81.54 79.78 80.65 1,203,928 -1.35(-1.65%)
Aug 02, 2017 81.07 82.11 80.84 82.00 870,789 +0.62(+0.76%)
Aug 01, 2017 81.22 81.60 80.91 81.38 599,442 +0.28(+0.35%)
Jul 31, 2017 81.04 81.36 80.55 81.10 776,805 +0.05(+0.06%)
Jul 28, 2017 80.87 81.15 80.50 81.05 495,843 +0.25(+0.31%)
Jul 27, 2017 81.35 81.38 80.19 80.80 623,250 -0.55(-0.68%)
Jul 26, 2017 80.56 81.46 80.44 81.35 307,807 +0.59(+0.73%)
Jul 25, 2017 80.47 80.76 468,445 -0.17(-0.21%)
Jul 24, 2017 81.69 81.69 80.91 80.93 521,048 -0.99(-1.21%)
Jul 21, 2017 81.08 81.92 80.87 81.92 585,156 +0.92(+1.14%)
Jul 20, 2017 80.36 81.25 80.15 81.00 702,677 +0.98(+1.22%)
Jul 19, 2017 79.83 80.14 79.55 80.02 418,333 +0.35(+0.44%)
Jul 18, 2017 79.34 79.93 79.22 79.67 692,759 +0.35(+0.44%)
Jul 17, 2017 78.64 79.35 78.37 79.32 695,878 +0.68(+0.86%)
Jul 14, 2017 78.33 78.97 78.12 78.64 767,985 +0.88(+1.13%)
Jul 13, 2017 78.55 78.62 77.69 77.76 672,010 -0.76(-0.97%)
Jul 12, 2017 78.45 79.12 78.35 78.52 785,715 +0.77(+0.99%)
Jul 11, 2017 77.95 78.06 77.36 77.75 486,956 -0.12(-0.15%)
Jul 10, 2017 78.02 78.25 77.78 77.87 623,027 +0.11(+0.14%)
Jul 07, 2017 77.79 78.23 77.53 77.76 659,043 +0.16(+0.21%)
Jul 06, 2017 77.74 78.11 77.37 77.60 577,879 -0.31(-0.40%)
Jul 05, 2017 78.07 78.24 77.50 77.91 606,181 -0.16(-0.20%)
Jul 03, 2017 78.25 78.54 77.87 78.07 381,774 +0.12(+0.15%)
Jun 30, 2017 78.10 78.78 77.85 77.95 992,953 -0.15(-0.19%)
Jun 29, 2017 79.20 79.35 77.73 78.10 1,454,657 -1.55(-1.95%)
Jun 28, 2017 80.43 80.57 79.60 79.65 771,857 -0.42(-0.52%)
Jun 27, 2017 80.93 81.12 79.80 80.07 792,246 -1.14(-1.40%)
Jun 26, 2017 81.13 82.00 81.01 81.21 869,919 +0.08(+0.10%)
Jun 23, 2017 80.94 81.57 80.90 81.13 1,010,744 +0.03(+0.04%)
Jun 22, 2017 80.75 81.36 80.26 81.10 582,397 +0.39(+0.48%)
Jun 21, 2017 81.12 81.23 80.26 80.71 558,233 -0.58(-0.71%)
Jun 20, 2017 81.44 81.53 80.95 81.29 478,139 -0.04(-0.05%)
Jun 19, 2017 82.74 82.79 81.14 81.33 794,857 -1.30(-1.57%)
Jun 16, 2017 82.15 82.89 81.83 82.63 1,664,882 +0.57(+0.69%)
Jun 15, 2017 81.10 82.14 81.10 82.06 818,121 +0.74(+0.91%)
Jun 14, 2017 80.83 81.71 80.54 81.32 758,448 +1.14(+1.42%)
Jun 13, 2017 79.66 80.32 79.58 80.18 645,893 +0.48(+0.60%)
Jun 12, 2017 79.28 80.25 79.24 79.70 801,591 +0.44(+0.56%)
Jun 09, 2017 78.62 79.30 78.39 79.26 530,804 +0.57(+0.72%)
Jun 08, 2017 79.33 78.11 78.69 1,023,470 -0.67(-0.84%)
Jun 07, 2017 78.94 79.53 78.86 79.36 869,304 +0.61(+0.77%)
Jun 06, 2017 79.03 79.24 78.64 78.75 612,458 -0.06(-0.08%)
Jun 05, 2017 78.88 79.25 78.75 78.81 536,004 -0.19(-0.24%)
Jun 02, 2017 79.00 79.49 78.73 79.00 693,251 +0.20(+0.25%)
Jun 01, 2017 78.29 78.85 77.95 78.80 571,399 +0.62(+0.79%)
May 31, 2017 77.62 78.37 77.60 78.18 1,145,574 +0.41(+0.53%)
May 30, 2017 77.46 78.00 77.34 77.77 840,946 +0.24(+0.31%)
May 26, 2017 77.90 77.97 77.32 77.53 703,595 -0.20(-0.26%)
May 25, 2017 77.04 77.85 76.72 77.73 630,809 +0.69(+0.90%)
May 24, 2017 76.51 77.14 76.49 77.04 537,071 +0.47(+0.61%)
May 23, 2017 76.21 77.00 76.21 76.57 685,373 +0.20(+0.26%)
May 22, 2017 75.52 76.47 75.50 76.37 796,702 +0.51(+0.67%)
May 19, 2017 75.40 75.92 74.84 75.86 561,225 +0.61(+0.81%)
May 18, 2017 75.66 75.95 74.63 75.25 1,253,647 -0.30(-0.40%)
May 17, 2017 75.85 75.79 74.88 75.55 983,365 -0.30(-0.40%)
May 16, 2017 76.69 76.77 75.70 75.85 1,085,710 -0.65(-0.85%)
May 15, 2017 76.22 76.74 76.13 76.50 798,729 +0.19(+0.25%)
May 12, 2017 75.71 76.69 75.51 76.31 1,078,043 +0.59(+0.78%)
May 11, 2017 75.44 75.77 74.85 75.72 749,298 +0.04(+0.05%)
May 10, 2017 75.27 75.92 75.16 75.68 1,121,244 +0.38(+0.50%)
May 09, 2017 76.26 76.42 75.16 75.30 1,409,162 -1.27(-1.66%)
May 08, 2017 76.87 77.40 76.32 76.57 1,331,073 -0.08(-0.10%)
May 05, 2017 76.06 76.86 75.80 76.65 1,069,161 +0.97(+1.28%)
May 04, 2017 76.44 77.16 75.27 75.68 1,845,911 -2.02(-2.60%)
May 03, 2017 78.74 78.74 77.56 77.70 1,255,308 -1.41(-1.78%)
May 02, 2017 79.11 79.58 78.83 79.11 1,298,606 +0.12(+0.15%)
May 01, 2017 79.83 80.05 78.90 78.99 769,859 -0.77(-0.97%)
Apr 28, 2017 80.35 80.69 79.56 79.76 1,082,781 -0.65(-0.81%)
Apr 27, 2017 80.34 81.49 80.34 80.41 913,300 +0.18(+0.22%)
Apr 26, 2017 80.52 80.63 79.64 80.23 1,104,616 -0.74(-0.91%)
Apr 25, 2017 80.50 81.10 80.50 80.97 731,782 +0.20(+0.25%)
Apr 24, 2017 80.51 81.26 80.28 80.77 1,101,446 +0.26(+0.32%)
Apr 21, 2017 79.28 80.64 79.21 80.51 1,126,896 +1.34(+1.69%)
Apr 20, 2017 79.32 79.27 78.36 79.17 873,974 -0.15(-0.19%)
Apr 19, 2017 79.48 79.69 79.01 79.32 723,681 -0.18(-0.23%)
Apr 18, 2017 79.22 79.64 79.02 79.50 660,760 +0.34(+0.43%)
Apr 17, 2017 78.60 79.23 78.57 79.16 788,163 +0.59(+0.75%)
Apr 13, 2017 78.79 78.95 78.13 78.57 581,051 -0.25(-0.32%)
Apr 12, 2017 78.37 78.84 78.11 78.82 1,039,322 +0.52(+0.66%)
Apr 11, 2017 77.94 78.50 77.75 78.30 657,348 +0.28(+0.36%)
Apr 10, 2017 78.00 78.09 77.48 78.02 487,421 +0.12(+0.15%)
Apr 07, 2017 78.03 78.48 77.85 77.90 540,405 -0.04(-0.05%)
Apr 06, 2017 78.06 78.29 77.34 77.94 684,928 -0.35(-0.45%)
Apr 05, 2017 77.70 78.51 77.36 78.29 896,584 +0.57(+0.73%)
Apr 04, 2017 77.26 77.97 77.10 77.72 736,244 +0.58(+0.75%)
Apr 03, 2017 77.59 77.75 76.73 77.14 915,944 -0.63(-0.81%)
Mar 31, 2017 77.09 78.05 77.06 77.77 1,453,701 +0.77(+1.00%)
Mar 30, 2017 77.05 77.19 76.32 77.00 949,590 -0.17(-0.22%)
Mar 29, 2017 77.07 77.35 76.47 77.17 1,035,917 -0.02(-0.03%)
Mar 28, 2017 76.71 77.28 76.44 77.19 951,631 +0.35(+0.46%)
Mar 27, 2017 77.58 77.67 76.41 76.84 877,719 -0.25(-0.32%)
Mar 24, 2017 76.63 77.23 76.30 77.09 571,917 +0.60(+0.78%)
Mar 23, 2017 77.00 77.57 76.29 76.49 647,711 -0.67(-0.87%)
Mar 22, 2017 76.86 77.44 76.86 77.16 859,583 +0.67(+0.88%)
Mar 21, 2017 76.00 76.78 75.53 76.49 801,311 +0.56(+0.74%)
Mar 20, 2017 76.40 76.43 75.51 75.93 522,430 -0.27(-0.35%)
Mar 17, 2017 75.66 76.72 75.57 76.20 1,876,641 +0.46(+0.61%)
Mar 16, 2017 76.90 77.04 75.66 75.74 843,826 -1.48(-1.92%)
Mar 15, 2017 75.52 77.46 75.24 77.22 760,622 +1.21(+1.59%)
Mar 14, 2017 76.00 76.45 75.83 76.01 367,794 -0.08(-0.11%)
Mar 13, 2017 76.00 76.43 75.92 76.09 674,666 +0.17(+0.22%)
Mar 10, 2017 75.81 76.17 75.29 75.92 597,196 +0.64(+0.85%)
Mar 09, 2017 75.49 75.92 75.09 75.28 557,487 -0.19(-0.25%)
Mar 08, 2017 76.32 76.34 75.25 75.47 650,625 -1.42(-1.85%)
Mar 07, 2017 77.30 77.48 76.85 76.89 692,532 -0.41(-0.53%)
Mar 06, 2017 77.23 77.59 77.06 77.30 753,193 -0.04(-0.05%)
Mar 03, 2017 77.88 78.08 77.03 77.34 914,703 -0.50(-0.64%)
Mar 02, 2017 77.54 78.11 77.05 77.84 1,341,405 +0.18(+0.23%)
Mar 01, 2017 77.04 78.44 76.88 77.66 1,647,576 -0.34(-0.44%)
Feb 28, 2017 76.49 78.73 76.27 78.00 1,766,442 +1.55(+2.03%)
Feb 27, 2017 76.22 76.75 75.78 76.45 830,273 +0.15(+0.20%)
Feb 24, 2017 75.71 76.69 75.71 76.30 866,151 +0.73(+0.97%)
Feb 23, 2017 75.01 75.74 74.98 75.57 993,447 +0.65(+0.87%)
Feb 22, 2017 75.00 75.24 73.05 74.92 1,212,718 +0.54(+0.73%)
Feb 21, 2017 73.81 74.44 73.63 74.38 1,024,738 +0.57(+0.77%)
Feb 17, 2017 73.81 73.81 73.81 0 +0.37(+0.50%)
Feb 16, 2017 73.12 73.73 73.01 73.44 625,369 +0.43(+0.59%)
Feb 15, 2017 72.47 73.04 71.89 73.01 670,219 +0.20(+0.27%)
Feb 14, 2017 72.92 73.22 72.53 72.81 777,097 -0.41(-0.56%)
Feb 13, 2017 73.38 73.70 72.98 73.22 650,449 -0.24(-0.33%)
Feb 10, 2017 72.87 73.47 72.55 73.46 701,237 +0.61(+0.84%)
Feb 09, 2017 72.93 73.12 72.46 72.85 716,543 -0.08(-0.11%)
Feb 08, 2017 72.23 73.15 71.94 72.93 790,817 +0.84(+1.17%)
Feb 07, 2017 72.05 72.23 71.79 72.09 783,496 +0.00(+0.00%)
Feb 06, 2017 72.54 72.54 71.89 72.09 857,454 -0.32(-0.44%)
Feb 03, 2017 72.69 72.97 72.07 72.41 736,060 -0.58(-0.79%)
Feb 02, 2017 71.91 73.04 71.76 72.99 1,099,677 +1.19(+1.66%)
Feb 01, 2017 72.90 72.92 71.63 71.80 1,315,579 -1.64(-2.23%)
Jan 31, 2017 71.95 73.47 71.89 73.44 1,062,527 +1.53(+2.13%)
Jan 30, 2017 71.92 72.36 71.55 71.91 1,073,942 -0.40(-0.55%)
Jan 27, 2017 72.30 72.50 72.01 72.31 869,258 +0.12(+0.17%)
Jan 26, 2017 71.67 72.43 71.50 72.19 941,469 +0.47(+0.66%)
Jan 25, 2017 71.44 71.88 71.00 71.72 1,202,821 -0.19(-0.26%)
Jan 24, 2017 71.77 72.00 71.31 71.91 819,124 +0.14(+0.20%)
Jan 23, 2017 72.01 72.21 71.48 71.77 743,483 -0.16(-0.22%)
Jan 20, 2017 71.82 72.40 71.58 71.93 813,024 +0.06(+0.08%)
Jan 19, 2017 71.81 72.52 71.73 71.87 834,881 -0.73(-1.01%)
Jan 18, 2017 72.01 72.64 71.57 72.60 1,361,384 +0.53(+0.74%)
Jan 17, 2017 71.11 72.33 71.01 72.07 957,290 +1.25(+1.77%)
Jan 13, 2017 70.82 70.82 70.82 0 +0.13(+0.18%)
Jan 12, 2017 70.60 70.87 69.96 70.69 949,183 +0.12(+0.17%)
Jan 11, 2017 70.66 71.25 70.32 70.57 946,116 -0.15(-0.21%)
Jan 10, 2017 71.21 71.25 70.52 70.72 1,088,025 -0.63(-0.88%)
Jan 09, 2017 72.88 73.00 71.19 71.35 794,225 -1.49(-2.05%)
Jan 06, 2017 72.65 73.07 72.45 72.84 919,790 -0.09(-0.12%)
Jan 05, 2017 72.69 73.21 71.72 72.93 763,109 +0.12(+0.16%)
Jan 04, 2017 72.49 73.00 72.16 72.81 639,987 +0.56(+0.78%)
Jan 03, 2017 72.37 72.45 71.51 72.25 806,727 -0.11(-0.15%)
Dec 30, 2016 72.36 72.36 72.36 0 -0.36(-0.50%)
Dec 29, 2016 71.98 72.79 71.76 72.72 794,432 +0.74(+1.03%)
Dec 28, 2016 73.12 73.22 71.90 71.98 595,213 -1.10(-1.51%)
Dec 27, 2016 72.75 73.19 72.58 73.08 507,908 +0.13(+0.18%)
Dec 23, 2016 72.95 72.95 72.95 0 +0.51(+0.70%)
Dec 22, 2016 72.83 73.17 72.33 72.44 799,397 -0.36(-0.49%)
Dec 21, 2016 73.36 73.97 72.78 72.80 922,732 -0.39(-0.53%)
Dec 20, 2016 73.51 74.32 73.05 73.19 1,194,345 -0.12(-0.16%)
Dec 19, 2016 73.09 73.52 72.31 73.31 795,215 +0.43(+0.59%)
Dec 16, 2016 72.45 73.09 71.92 72.88 2,626,043 +0.90(+1.25%)
Dec 15, 2016 71.89 72.32 71.51 71.98 1,179,511 +0.04(+0.06%)
Dec 14, 2016 74.54 74.88 71.87 71.94 1,171,794 -2.21(-2.98%)
Dec 13, 2016 73.70 74.57 73.70 74.15 1,244,832 +0.41(+0.56%)
Dec 12, 2016 72.50 73.75 72.50 73.74 1,108,878 +0.72(+0.99%)
Dec 09, 2016 73.16 73.25 72.38 73.02 987,614 -0.03(-0.04%)
Dec 08, 2016 72.12 73.13 71.59 73.05 961,807 +0.39(+0.54%)
Dec 07, 2016 72.38 73.03 72.24 72.66 1,056,248 +0.44(+0.61%)
Dec 06, 2016 72.50 72.84 71.96 72.22 1,067,917 -0.30(-0.41%)
Dec 05, 2016 72.13 72.55 70.98 72.52 845,045 +0.00(+0.00%)
Dec 02, 2016 72.23 72.84 72.07 72.52 1,142,861 +0.80(+1.12%)
Dec 01, 2016 72.03 72.40 70.93 71.72 1,006,176 -0.75(-1.03%)
Nov 30, 2016 75.55 75.55 72.46 72.47 1,517,077 -3.51(-4.62%)
Nov 29, 2016 74.85 76.12 74.81 75.98 978,873 +1.08(+1.44%)
Nov 28, 2016 74.67 75.62 74.65 74.90 954,467 +0.54(+0.73%)
Nov 25, 2016 72.64 74.48 72.64 74.36 550,158 +1.87(+2.58%)
Nov 23, 2016 72.49 72.49 72.49 0 -1.65(-2.23%)
Nov 22, 2016 72.64 74.31 72.10 74.14 984,063 +1.70(+2.35%)
Nov 21, 2016 72.10 72.51 71.76 72.44 829,328 +0.61(+0.85%)
Nov 18, 2016 71.75 72.26 71.40 71.83 995,525 +0.04(+0.06%)
Nov 17, 2016 71.73 72.28 71.50 71.79 920,954 -0.16(-0.22%)
Nov 16, 2016 71.65 72.12 70.82 71.95 1,153,731 +0.33(+0.46%)
Nov 15, 2016 71.14 71.82 70.94 71.62 1,181,809 +1.01(+1.43%)
Nov 14, 2016 71.02 71.45 69.79 70.61 1,231,078 -0.67(-0.94%)
Nov 11, 2016 70.87 72.40 70.87 71.28 1,038,234 +0.25(+0.35%)
Nov 10, 2016 72.11 72.18 69.41 71.03 2,342,442 -1.22(-1.69%)
Nov 09, 2016 73.52 73.61 71.99 72.25 1,736,436 -0.17(-0.23%)
Nov 08, 2016 71.48 72.83 71.48 72.42 803,737 +1.07(+1.50%)
Nov 07, 2016 70.65 71.36 69.74 71.35 871,876 +0.76(+1.08%)
Nov 04, 2016 72.36 72.55 70.58 70.59 1,184,556 -1.50(-2.08%)
Nov 03, 2016 71.58 72.41 71.32 72.09 958,386 -0.40(-0.55%)
Nov 02, 2016 72.99 73.00 71.78 72.49 1,063,606 -0.56(-0.77%)
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.