Stock Quote

American Water Works (NY: AWK )

149.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 16.82 16.60 16.60 16.60 1,063,481 -0.10(-0.62%)
Dec 30, 2009 16.69 16.80 16.62 16.70 967,502 +0.06(+0.36%)
Dec 29, 2009 16.66 16.73 16.62 16.64 876,911 +0.10(+0.58%)
Dec 28, 2009 16.64 16.64 16.46 16.55 607,467 -0.04(-0.27%)
Dec 24, 2009 16.58 16.67 16.48 16.59 272,868 +0.11(+0.67%)
Dec 23, 2009 16.44 16.55 16.30 16.48 1,040,022 +0.03(+0.18%)
Dec 22, 2009 16.86 16.89 16.39 16.45 2,320,686 -0.40(-2.37%)
Dec 21, 2009 16.78 17.06 16.61 16.85 2,493,913 +0.25(+1.52%)
Dec 18, 2009 16.74 16.87 16.55 16.60 3,131,786 -0.10(-0.58%)
Dec 17, 2009 16.55 16.81 16.45 16.69 3,064,925 +0.07(+0.40%)
Dec 16, 2009 16.34 16.67 16.32 16.63 2,708,960 +0.29(+1.77%)
Dec 15, 2009 16.25 16.44 16.21 16.34 2,167,139 -0.02(-0.14%)
Dec 14, 2009 16.28 16.38 16.17 16.36 1,571,048 +0.01(+0.09%)
Dec 11, 2009 16.24 16.35 16.12 16.35 1,651,416 +0.23(+1.42%)
Dec 10, 2009 16.11 16.44 16.04 16.12 2,094,229 +0.01(+0.09%)
Dec 09, 2009 16.09 16.17 16.00 16.10 2,352,796 +0.10(+0.65%)
Dec 08, 2009 16.14 16.14 15.81 16.00 1,953,249 -0.12(-0.74%)
Dec 07, 2009 16.11 16.30 16.07 16.12 2,356,132 -0.03(-0.18%)
Dec 04, 2009 16.35 16.40 15.90 16.15 1,953,704 +0.00(+0.00%)
Dec 03, 2009 16.44 16.44 16.10 16.15 2,677,138 -0.21(-1.27%)
Dec 02, 2009 16.58 16.67 16.17 16.35 4,060,913 -0.15(-0.90%)
Dec 01, 2009 16.58 16.61 16.42 16.50 3,340,396 +0.03(+0.18%)
Nov 30, 2009 16.38 16.50 16.16 16.47 8,089,082 +0.17(+1.04%)
Nov 27, 2009 16.00 16.37 15.97 16.30 1,846,552 +0.00(+0.00%)
Nov 25, 2009 16.14 16.39 16.02 16.30 4,128,993 +0.50(+3.14%)
Nov 24, 2009 15.80 16.29 15.77 15.81 4,695,940 +0.04(+0.23%)
Nov 23, 2009 15.94 15.97 15.74 15.77 2,636,822 +0.00(+0.00%)
Nov 20, 2009 15.89 16.01 15.67 15.77 3,546,166 -0.13(-0.84%)
Nov 19, 2009 15.75 16.07 15.65 15.90 7,287,443 +0.03(+0.19%)
Nov 18, 2009 15.89 16.15 15.82 15.87 28,643,936 -0.15(-0.92%)
Nov 17, 2009 15.21 16.03 15.15 16.02 8,812,802 +0.90(+5.93%)
Nov 16, 2009 14.96 15.26 14.90 15.12 1,538,363 +0.10(+0.64%)
Nov 13, 2009 14.91 15.33 14.83 15.03 2,439,759 +0.01(+0.10%)
Nov 12, 2009 14.75 15.17 14.70 15.01 4,851,590 +0.27(+1.81%)
Nov 11, 2009 14.99 15.02 14.74 14.75 1,409,482 -0.17(-1.14%)
Nov 10, 2009 15.24 15.24 14.90 14.92 914,135 -0.27(-1.76%)
Nov 09, 2009 14.73 15.22 14.62 15.18 2,170,186 +0.70(+4.81%)
Nov 06, 2009 14.44 14.67 14.41 14.49 1,048,738 -0.02(-0.15%)
Nov 05, 2009 14.32 14.52 14.32 14.51 938,137 +0.23(+1.61%)
Nov 04, 2009 14.33 14.58 14.28 14.28 657,839 -0.04(-0.26%)
Nov 03, 2009 14.12 14.37 14.12 14.32 748,568 +0.21(+1.52%)
Nov 02, 2009 14.14 14.26 14.05 14.10 1,006,077 +0.05(+0.37%)
Oct 30, 2009 14.15 14.32 14.01 14.05 1,600,136 -0.18(-1.25%)
Oct 29, 2009 14.23 14.27 14.05 14.23 1,007,115 +0.12(+0.84%)
Oct 28, 2009 14.06 14.26 14.06 14.11 4,209,501 -0.01(-0.05%)
Oct 27, 2009 14.21 14.27 14.04 14.12 1,225,797 -0.16(-1.14%)
Oct 26, 2009 14.49 14.55 14.15 14.28 1,550,039 -0.16(-1.08%)
Oct 23, 2009 14.55 14.60 14.42 14.44 1,406,660 -0.30(-2.06%)
Oct 22, 2009 14.62 14.80 14.62 14.74 686,574 +0.09(+0.61%)
Oct 21, 2009 14.66 14.84 14.62 14.65 940,772 -0.07(-0.45%)
Oct 20, 2009 14.70 14.78 14.66 14.72 1,262,532 -0.03(-0.20%)
Oct 19, 2009 14.83 14.85 14.58 14.75 925,602 -0.03(-0.20%)
Oct 16, 2009 14.56 14.81 14.56 14.78 405,023 +0.14(+0.96%)
Oct 15, 2009 14.68 14.78 14.54 14.64 1,291,308 -0.04(-0.30%)
Oct 14, 2009 14.90 14.92 14.65 14.68 1,124,995 -0.17(-1.15%)
Oct 13, 2009 14.91 14.94 14.79 14.85 827,535 -0.04(-0.25%)
Oct 12, 2009 14.71 14.89 14.65 14.89 939,233 +0.23(+1.57%)
Oct 09, 2009 14.57 14.66 14.51 14.66 611,548 +0.08(+0.56%)
Oct 08, 2009 14.58 14.61 14.47 14.58 871,077 +0.07(+0.51%)
Oct 07, 2009 14.41 14.58 14.39 14.50 917,048 +0.06(+0.41%)
Oct 06, 2009 14.52 14.57 14.39 14.44 795,576 +0.04(+0.26%)
Oct 05, 2009 14.42 14.51 14.35 14.41 1,466,818 -0.06(-0.41%)
Oct 02, 2009 14.61 14.61 14.15 14.47 2,011,118 -0.18(-1.21%)
Oct 01, 2009 14.81 14.81 14.58 14.64 832,936 -0.13(-0.85%)
Sep 30, 2009 14.91 14.95 14.59 14.77 1,437,397 -0.19(-1.24%)
Sep 29, 2009 14.98 14.98 14.79 14.95 575,372 +0.04(+0.25%)
Sep 28, 2009 14.69 14.99 14.64 14.92 704,587 +0.30(+2.03%)
Sep 25, 2009 14.61 14.72 14.53 14.62 675,597 -0.07(-0.45%)
Sep 24, 2009 14.82 14.92 14.63 14.69 804,398 -0.20(-1.34%)
Sep 23, 2009 14.92 14.96 14.81 14.89 859,189 +0.02(+0.15%)
Sep 22, 2009 15.04 15.04 14.70 14.87 729,367 -0.10(-0.69%)
Sep 21, 2009 14.89 15.10 14.81 14.97 1,042,554 -0.03(-0.20%)
Sep 18, 2009 15.15 15.15 14.98 15.00 1,308,364 -0.17(-1.12%)
Sep 17, 2009 15.01 15.18 14.98 15.17 989,332 +0.21(+1.42%)
Sep 16, 2009 14.96 15.15 14.81 14.96 1,181,489 +0.02(+0.11%)
Sep 15, 2009 14.79 14.95 14.72 14.94 1,065,815 +0.20(+1.36%)
Sep 14, 2009 14.67 14.80 14.64 14.74 573,532 +0.06(+0.40%)
Sep 11, 2009 14.84 14.84 14.61 14.68 846,528 -0.09(-0.60%)
Sep 10, 2009 14.76 14.81 14.64 14.77 906,875 +0.03(+0.20%)
Sep 09, 2009 14.73 14.78 14.61 14.74 1,158,451 -0.07(-0.45%)
Sep 08, 2009 14.69 14.81 14.60 14.81 1,036,191 +0.13(+0.91%)
Sep 04, 2009 14.67 14.78 14.55 14.67 860,168 +0.02(+0.15%)
Sep 03, 2009 14.89 14.89 14.50 14.65 1,154,650 -0.08(-0.55%)
Sep 02, 2009 14.77 14.87 14.45 14.73 1,121,255 -0.05(-0.35%)
Sep 01, 2009 14.81 15.01 14.61 14.78 1,978,754 -0.10(-0.70%)
Aug 31, 2009 14.97 14.99 14.75 14.89 1,387,953 -0.08(-0.54%)
Aug 28, 2009 15.18 15.18 14.81 14.97 1,733,223 -0.11(-0.74%)
Aug 27, 2009 15.04 15.09 14.85 15.08 1,335,905 -0.08(-0.54%)
Aug 26, 2009 14.93 15.18 14.89 15.16 1,848,893 +0.17(+1.14%)
Aug 25, 2009 14.74 15.10 14.70 14.99 2,592,410 +0.19(+1.30%)
Aug 24, 2009 14.95 14.96 14.72 14.80 1,918,823 -0.08(-0.55%)
Aug 21, 2009 14.95 15.04 14.70 14.88 1,912,193 +0.01(+0.10%)
Aug 20, 2009 14.61 14.90 14.58 14.87 2,953,291 +0.16(+1.06%)
Aug 19, 2009 14.20 14.75 14.20 14.71 3,779,523 +0.35(+2.42%)
Aug 18, 2009 14.21 14.41 14.18 14.36 4,341,528 +0.21(+1.52%)
Aug 17, 2009 14.10 14.26 14.07 14.15 5,167,148 -0.03(-0.21%)
Aug 14, 2009 14.21 14.29 14.11 14.18 22,207,538 -0.15(-1.03%)
Aug 13, 2009 14.36 14.37 13.89 14.32 4,765,993 -0.14(-0.97%)
Aug 12, 2009 13.95 14.63 13.85 14.47 3,468,101 -0.51(-3.41%)
Aug 11, 2009 15.15 15.18 14.81 14.98 644,048 -0.12(-0.79%)
Aug 10, 2009 14.72 15.15 14.72 15.10 979,117 +0.19(+1.24%)
Aug 07, 2009 14.78 14.93 14.73 14.91 567,251 +0.24(+1.67%)
Aug 06, 2009 15.01 15.05 14.44 14.67 869,877 -0.15(-1.00%)
Aug 05, 2009 14.90 14.95 14.40 14.81 837,339 +0.01(+0.05%)
Aug 04, 2009 14.71 14.99 14.57 14.81 812,231 +0.04(+0.25%)
Aug 03, 2009 14.63 14.77 14.47 14.77 807,886 +0.17(+1.17%)
Jul 31, 2009 14.55 14.66 14.46 14.60 474,609 +0.10(+0.72%)
Jul 30, 2009 14.75 14.75 14.46 14.50 527,687 -0.13(-0.91%)
Jul 29, 2009 14.61 14.68 14.40 14.63 565,034 -0.06(-0.40%)
Jul 28, 2009 14.50 14.69 14.37 14.69 689,321 +0.21(+1.43%)
Jul 27, 2009 14.26 14.52 14.25 14.48 558,250 +0.14(+0.98%)
Jul 24, 2009 14.15 14.42 14.11 14.34 2,289 +0.07(+0.52%)
Jul 23, 2009 14.03 14.35 13.90 14.27 1,055,355 +0.30(+2.18%)
Jul 22, 2009 13.98 14.10 13.87 13.96 712,751 +0.01(+0.11%)
Jul 21, 2009 13.99 14.15 13.88 13.95 707,642 -0.02(-0.16%)
Jul 20, 2009 13.95 13.98 13.78 13.97 443,914 +0.11(+0.80%)
Jul 17, 2009 13.78 13.89 13.70 13.86 461,876 +0.09(+0.65%)
Jul 16, 2009 13.62 13.82 13.38 13.77 1,250,814 +0.10(+0.76%)
Jul 15, 2009 14.12 14.12 13.58 13.67 1,618,129 -0.36(-2.54%)
Jul 14, 2009 13.93 14.04 13.67 14.02 932,527 +0.18(+1.28%)
Jul 13, 2009 13.56 13.89 13.56 13.84 595,969 +0.21(+1.58%)
Jul 10, 2009 13.53 13.67 13.49 13.63 562,619 +0.09(+0.66%)
Jul 09, 2009 13.68 13.68 13.43 13.54 642,850 -0.08(-0.60%)
Jul 08, 2009 13.74 13.84 13.47 13.62 1,507,457 +0.02(+0.16%)
Jul 07, 2009 13.73 13.74 13.49 13.60 759,285 -0.19(-1.40%)
Jul 06, 2009 13.84 13.93 13.64 13.79 754,503 -0.12(-0.85%)
Jul 02, 2009 14.02 14.21 13.78 13.91 1,058,353 -0.24(-1.73%)
Jul 01, 2009 13.50 14.35 13.43 14.15 2,520,063 +0.00(+0.00%)
Jun 30, 2009 14.31 14.44 13.98 14.15 1,596,839 -0.11(-0.78%)
Jun 29, 2009 14.22 14.29 14.07 14.27 2,490,742 +0.14(+1.00%)
Jun 26, 2009 13.95 14.17 13.78 14.12 2,937,683 +0.21(+1.49%)
Jun 25, 2009 13.86 14.05 13.84 13.92 3,437,803 +0.18(+1.29%)
Jun 24, 2009 13.90 13.92 13.61 13.74 1,015,504 -0.06(-0.43%)
Jun 23, 2009 13.85 14.06 13.72 13.80 1,745,767 +0.02(+0.16%)
Jun 22, 2009 13.63 13.85 13.63 13.78 1,091,247 +0.01(+0.11%)
Jun 19, 2009 13.85 13.85 13.52 13.76 1,338,673 +0.02(+0.16%)
Jun 18, 2009 13.51 13.75 13.48 13.74 1,315,227 +0.14(+1.03%)
Jun 17, 2009 13.64 13.70 13.48 13.60 909,381 +0.02(+0.16%)
Jun 16, 2009 13.78 13.84 13.55 13.58 1,448,647 -0.12(-0.89%)
Jun 15, 2009 13.87 13.88 13.52 13.70 1,106,470 -0.14(-0.99%)
Jun 12, 2009 13.77 13.92 13.41 13.84 1,391,355 +0.04(+0.32%)
Jun 11, 2009 13.61 13.90 13.52 13.79 1,690,079 +0.23(+1.69%)
Jun 10, 2009 13.30 13.70 13.27 13.56 2,875,530 +0.23(+1.72%)
Jun 09, 2009 13.16 13.52 13.04 13.33 3,414,059 +0.18(+1.35%)
Jun 08, 2009 13.12 13.24 13.04 13.15 4,422,588 +0.24(+1.89%)
Jun 05, 2009 12.88 13.03 12.70 12.91 21,729,272 -0.04(-0.34%)
Jun 04, 2009 12.73 13.43 12.67 12.95 3,251,974 +0.19(+1.51%)
Jun 03, 2009 12.66 12.95 12.58 12.76 1,361,641 +0.13(+1.00%)
Jun 02, 2009 12.42 12.81 12.26 12.64 1,870,469 +0.19(+1.55%)
Jun 01, 2009 12.41 12.76 12.41 12.44 1,099,385 -0.36(-2.78%)
May 29, 2009 12.73 12.80 12.59 12.80 615,841 +0.04(+0.29%)
May 28, 2009 12.67 12.81 12.52 12.76 1,328,103 +0.21(+1.65%)
May 27, 2009 12.96 12.98 12.52 12.55 635,452 -0.40(-3.09%)
May 26, 2009 12.60 12.95 12.49 12.95 1,433,874 +0.31(+2.46%)
May 22, 2009 12.75 12.85 12.59 12.64 320,062 -0.04(-0.35%)
May 21, 2009 12.77 12.87 12.60 12.69 508,256 -0.10(-0.75%)
May 20, 2009 12.89 12.96 12.74 12.78 780,224 -0.01(-0.12%)
May 19, 2009 12.78 12.88 12.62 12.80 745,145 +0.06(+0.47%)
May 18, 2009 12.80 12.92 12.67 12.74 682,257 +0.06(+0.47%)
May 15, 2009 12.98 12.99 12.64 12.68 1,075,266 -0.41(-3.11%)
May 14, 2009 13.22 13.38 13.00 13.09 516,685 -0.18(-1.34%)
May 13, 2009 13.35 13.63 13.24 13.27 1,049,079 -0.14(-1.05%)
May 12, 2009 13.70 13.90 13.38 13.41 576,452 -0.29(-2.11%)
May 11, 2009 13.69 13.89 13.64 13.70 505,117 -0.04(-0.32%)
May 08, 2009 13.70 13.89 13.52 13.74 564,193 +0.16(+1.14%)
May 07, 2009 13.68 13.68 13.50 13.58 762,614 +0.13(+0.99%)
May 06, 2009 13.34 13.55 13.33 13.45 568,525 +0.37(+2.83%)
May 05, 2009 13.04 13.09 12.63 13.08 769,416 +0.04(+0.28%)
May 04, 2009 12.71 13.04 12.60 13.04 916,154 +0.01(+0.11%)
May 01, 2009 13.33 13.44 13.00 13.03 638,537 -0.30(-2.28%)
Apr 30, 2009 13.77 13.96 13.29 13.33 596,752 -0.31(-2.28%)
Apr 29, 2009 13.44 13.76 13.33 13.64 296,331 +0.15(+1.10%)
Apr 28, 2009 13.69 13.74 13.43 13.50 366,518 -0.14(-1.03%)
Apr 27, 2009 13.34 13.73 13.20 13.64 393,195 +0.30(+2.28%)
Apr 24, 2009 13.38 13.47 13.04 13.33 607,256 -0.05(-0.39%)
Apr 23, 2009 13.50 13.50 13.25 13.38 292,375 -0.02(-0.17%)
Apr 22, 2009 13.78 13.78 13.34 13.41 500,830 -0.21(-1.58%)
Apr 21, 2009 13.79 13.85 13.58 13.62 284,748 -0.07(-0.54%)
Apr 20, 2009 13.70 13.92 13.41 13.70 398,522 -0.22(-1.60%)
Apr 17, 2009 13.74 13.92 13.67 13.92 386,036 +0.12(+0.86%)
Apr 16, 2009 13.21 13.95 12.91 13.80 577,771 +0.61(+4.66%)
Apr 15, 2009 13.12 13.33 13.04 13.18 340,924 +0.15(+1.14%)
Apr 14, 2009 13.11 13.52 12.91 13.04 434,916 -0.07(-0.51%)
Apr 13, 2009 13.36 13.50 12.96 13.10 582,774 -0.41(-3.02%)
Apr 09, 2009 13.90 13.95 13.28 13.51 398,254 -0.12(-0.87%)
Apr 08, 2009 13.43 13.78 13.35 13.63 470,186 +0.17(+1.27%)
Apr 07, 2009 13.44 13.82 13.09 13.46 495,619 -0.05(-0.38%)
Apr 06, 2009 13.55 13.86 13.15 13.51 523,366 -0.07(-0.55%)
Apr 03, 2009 13.54 13.67 13.41 13.58 177,989 +0.12(+0.88%)
Apr 02, 2009 13.51 14.07 13.41 13.47 495,364 -0.07(-0.49%)
Apr 01, 2009 14.07 14.14 13.35 13.53 544,978 -0.72(-5.04%)
Mar 31, 2009 13.79 14.39 13.47 14.25 829,375 +0.55(+4.00%)
Mar 30, 2009 13.66 13.81 13.32 13.70 659,543 -0.01(-0.05%)
Mar 26, 2009 13.70 13.72 13.52 13.71 371,864 +0.10(+0.71%)
Mar 25, 2009 13.40 13.72 13.35 13.61 291,248 +0.21(+1.60%)
Mar 24, 2009 13.38 13.95 13.30 13.40 561,529 +0.03(+0.22%)
Mar 23, 2009 13.46 13.54 13.28 13.37 548,661 -0.25(-1.85%)
Mar 20, 2009 13.70 13.92 13.41 13.62 484,014 -0.03(-0.22%)
Mar 19, 2009 14.01 14.10 13.24 13.65 624,802 -0.15(-1.07%)
Mar 18, 2009 13.42 13.98 12.98 13.80 815,066 +0.28(+2.08%)
Mar 17, 2009 14.14 14.14 13.34 13.52 504,357 -0.56(-4.00%)
Mar 16, 2009 13.57 14.44 13.47 14.08 1,043,294 +0.63(+4.68%)
Mar 13, 2009 12.44 13.59 12.44 13.45 0 +1.15(+9.33%)
Mar 12, 2009 12.42 12.58 12.16 12.30 470,713 -0.07(-0.60%)
Mar 11, 2009 12.36 12.53 12.23 12.38 316,209 +0.13(+1.09%)
Mar 10, 2009 12.50 12.62 12.10 12.24 619,572 -0.10(-0.78%)
Mar 09, 2009 12.32 12.78 12.01 12.34 749,872 -0.12(-0.95%)
Mar 06, 2009 12.73 12.98 12.26 12.46 0 -0.10(-0.83%)
Mar 05, 2009 12.51 12.73 12.41 12.56 531,026 -0.16(-1.28%)
Mar 04, 2009 12.61 12.92 12.40 12.72 571,039 -0.48(-3.65%)
Mar 02, 2009 13.62 13.79 13.08 13.21 609,643 -0.53(-3.88%)
Feb 27, 2009 13.66 13.98 13.31 13.74 0 +0.04(+0.27%)
Feb 26, 2009 14.12 14.31 13.44 13.70 796,639 -0.53(-3.70%)
Feb 25, 2009 14.58 14.69 14.17 14.23 847,549 -0.40(-2.73%)
Feb 24, 2009 14.98 15.21 14.32 14.63 569,121 -0.34(-2.28%)
Feb 23, 2009 15.38 15.48 14.79 14.97 419,076 -0.36(-2.37%)
Feb 20, 2009 15.19 15.62 14.81 15.33 461,432 -0.04(-0.24%)
Feb 19, 2009 15.24 15.54 15.21 15.37 416,292 +0.13(+0.87%)
Feb 18, 2009 15.41 15.62 15.02 15.24 479,005 -0.19(-1.25%)
Feb 17, 2009 15.11 15.55 14.95 15.43 603,113 +0.14(+0.92%)
Feb 13, 2009 15.49 15.63 15.12 15.29 304,187 -0.30(-1.95%)
Feb 12, 2009 15.67 15.93 15.22 15.59 406,577 -0.06(-0.38%)
Feb 11, 2009 15.70 15.72 15.48 15.65 470,433 -0.08(-0.52%)
Feb 10, 2009 15.84 15.95 15.67 15.73 631,729 -0.18(-1.12%)
Feb 09, 2009 15.55 15.92 15.46 15.91 566,804 +0.33(+2.14%)
Feb 06, 2009 15.41 15.74 15.41 15.58 316,742 +0.10(+0.62%)
Feb 05, 2009 15.35 15.55 15.24 15.48 332,649 +0.14(+0.92%)
Feb 04, 2009 15.63 15.74 15.18 15.34 473,333 -0.26(-1.66%)
Feb 03, 2009 15.34 15.64 14.87 15.60 630,882 +0.22(+1.45%)
Feb 02, 2009 15.67 15.71 15.28 15.38 429,384 -0.31(-1.98%)
Jan 30, 2009 15.78 15.78 15.50 15.69 0 +0.03(+0.19%)
Jan 29, 2009 15.83 15.92 15.44 15.66 471,912 -0.16(-1.03%)
Jan 28, 2009 15.81 15.83 15.68 15.82 295,258 +0.07(+0.42%)
Jan 27, 2009 15.61 15.85 15.49 15.75 582,388 +0.31(+2.01%)
Jan 26, 2009 15.37 15.68 15.32 15.44 334,103 +0.05(+0.34%)
Jan 23, 2009 15.21 15.47 15.09 15.39 364,158 +0.06(+0.39%)
Jan 22, 2009 15.36 15.41 15.07 15.33 261,872 -0.07(-0.43%)
Jan 21, 2009 15.22 15.40 14.81 15.40 441,408 +0.32(+2.11%)
Jan 20, 2009 15.17 15.36 14.85 15.08 421,683 -0.07(-0.44%)
Jan 16, 2009 15.16 15.48 14.97 15.15 380,559 +0.08(+0.54%)
Jan 15, 2009 14.85 15.17 14.69 15.07 472,460 +0.33(+2.21%)
Jan 14, 2009 14.78 14.92 14.61 14.74 563,974 -0.13(-0.90%)
Jan 13, 2009 14.70 14.96 14.52 14.87 467,510 +0.18(+1.21%)
Jan 12, 2009 15.47 15.47 14.58 14.70 491,294 -0.64(-4.20%)
Jan 09, 2009 15.11 15.46 14.89 15.34 343,877 +0.39(+2.58%)
Jan 08, 2009 14.84 15.33 14.84 14.95 540,592 +0.13(+0.85%)
Jan 07, 2009 14.90 15.19 14.70 14.83 434,528 -0.35(-2.29%)
Jan 06, 2009 15.32 15.32 14.81 15.18 471,716 +0.00(+0.00%)
Jan 05, 2009 15.52 15.66 14.90 15.18 331,666 -0.47(-2.98%)
Jan 02, 2009 15.65 15.70 15.25 15.64 0 +0.18(+1.15%)
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.