Stock Quote

American Water Works (NY: AWK )

153.74 -0.27 (-0.18%)
Official Closing Price Updated: 4:10 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 22.60 22.81 22.52 22.79 1,131,982 +0.15(+0.65%)
Apr 28, 2011 22.51 22.71 22.51 22.64 1,769,889 +0.08(+0.34%)
Apr 27, 2011 22.37 22.57 22.20 22.56 998,398 +0.33(+1.50%)
Apr 26, 2011 22.00 22.27 21.98 22.23 992,428 +0.26(+1.16%)
Apr 25, 2011 22.09 22.10 21.96 21.97 725,569 +0.02(+0.07%)
Apr 21, 2011 22.14 22.19 21.86 21.96 1,371,770 -0.13(-0.60%)
Apr 20, 2011 22.19 22.20 22.08 22.09 1,095,247 +0.08(+0.35%)
Apr 19, 2011 22.02 22.11 21.86 22.01 1,151,668 +0.01(+0.04%)
Apr 18, 2011 22.24 22.24 21.86 22.00 1,163,812 -0.23(-1.05%)
Apr 15, 2011 22.11 22.36 22.00 22.24 939,360 +0.24(+1.09%)
Apr 14, 2011 21.89 22.03 21.77 21.99 745,732 +0.15(+0.67%)
Apr 13, 2011 21.77 21.92 21.75 21.85 1,110,428 +0.21(+0.97%)
Apr 12, 2011 21.94 21.96 21.61 21.64 1,445,048 -0.36(-1.62%)
Apr 11, 2011 22.18 22.20 21.95 21.99 1,082,297 -0.12(-0.56%)
Apr 08, 2011 22.17 22.25 22.01 22.12 874,214 -0.07(-0.31%)
Apr 07, 2011 22.21 22.33 22.04 22.19 1,616,129 -0.09(-0.38%)
Apr 06, 2011 22.13 22.44 22.11 22.27 1,262,687 +0.23(+1.06%)
Apr 05, 2011 21.94 22.11 21.88 22.04 805,929 -0.02(-0.11%)
Apr 04, 2011 21.99 22.10 21.87 22.06 657,200 +0.11(+0.49%)
Apr 01, 2011 21.80 22.14 21.80 21.96 1,111,381 +0.20(+0.93%)
Mar 31, 2011 21.74 21.97 21.53 21.75 1,306,865 +0.08(+0.36%)
Mar 30, 2011 21.68 21.68 21.68 21.68 2,103,698 +0.22(+1.01%)
Mar 29, 2011 21.29 21.47 21.26 21.46 1,287,334 +0.13(+0.62%)
Mar 28, 2011 21.56 21.66 21.33 21.33 686,989 -0.22(-1.01%)
Mar 25, 2011 21.55 21.70 21.48 21.54 824,014 +0.07(+0.33%)
Mar 24, 2011 21.41 21.56 21.27 21.48 1,965,510 +0.22(+1.06%)
Mar 23, 2011 21.35 21.35 21.14 21.25 1,199,558 -0.02(-0.07%)
Mar 22, 2011 21.29 21.54 21.26 21.27 2,033,064 -0.06(-0.29%)
Mar 21, 2011 21.41 21.41 21.30 21.33 1,607,140 +0.36(+1.74%)
Mar 18, 2011 21.13 21.22 20.90 20.96 1,747,140 +0.02(+0.11%)
Mar 17, 2011 21.24 21.29 20.78 20.94 1,246,821 -0.11(-0.52%)
Mar 16, 2011 20.86 21.21 20.78 21.05 2,874,344 +0.16(+0.74%)
Mar 15, 2011 20.88 21.33 20.82 20.89 1,257,291 -0.43(-2.04%)
Mar 14, 2011 21.17 21.40 21.17 21.33 1,165,710 +0.04(+0.18%)
Mar 11, 2011 21.17 21.41 21.17 21.29 1,319,922 +0.04(+0.18%)
Mar 10, 2011 21.57 21.58 21.24 21.25 1,104,186 -0.36(-1.69%)
Mar 09, 2011 21.59 21.68 21.55 21.61 1,448,960 -0.02(-0.07%)
Mar 08, 2011 21.49 21.73 21.47 21.63 1,737,857 +0.19(+0.87%)
Mar 07, 2011 21.61 21.71 21.33 21.44 1,626,378 -0.03(-0.14%)
Mar 04, 2011 21.86 21.86 21.36 21.48 1,640,301 -0.40(-1.81%)
Mar 03, 2011 21.61 21.94 21.53 21.87 2,171,627 +0.40(+1.84%)
Mar 02, 2011 21.37 21.51 21.27 21.48 1,990,394 +0.18(+0.84%)
Mar 01, 2011 21.57 21.64 21.25 21.30 2,025,722 -0.22(-1.01%)
Feb 28, 2011 21.19 21.60 21.19 21.51 1,591,826 +0.29(+1.35%)
Feb 25, 2011 21.17 21.27 21.00 21.23 1,552,905 +0.23(+1.07%)
Feb 24, 2011 21.26 21.32 20.92 21.00 1,951,514 -0.25(-1.17%)
Feb 23, 2011 21.26 21.46 21.14 21.25 1,688,627 -0.06(-0.29%)
Feb 22, 2011 21.53 21.58 21.16 21.31 1,609,927 -0.27(-1.26%)
Feb 18, 2011 21.29 21.66 21.25 21.58 2,918,795 +0.40(+1.87%)
Feb 17, 2011 21.18 21.21 21.09 21.19 1,449,055 +0.07(+0.33%)
Feb 16, 2011 21.16 21.23 20.98 21.12 1,370,696 +0.14(+0.67%)
Feb 15, 2011 20.83 21.06 20.73 20.98 1,954,211 +0.21(+1.00%)
Feb 14, 2011 20.56 20.85 20.47 20.77 2,302,446 +0.29(+1.43%)
Feb 11, 2011 20.41 20.49 20.24 20.48 1,200,719 +0.12(+0.60%)
Feb 10, 2011 20.45 20.51 20.33 20.36 727,997 -0.08(-0.38%)
Feb 09, 2011 20.43 20.50 20.39 20.43 889,575 -0.05(-0.26%)
Feb 08, 2011 20.68 20.68 20.47 20.49 712,405 -0.13(-0.63%)
Feb 07, 2011 20.66 20.66 20.50 20.62 1,555,392 +0.05(+0.26%)
Feb 04, 2011 20.46 20.66 20.43 20.56 2,262,546 +0.28(+1.37%)
Feb 03, 2011 20.26 20.51 20.08 20.29 2,602,861 +0.13(+0.65%)
Feb 02, 2011 19.85 20.18 19.76 20.16 1,501,522 +0.41(+2.06%)
Feb 01, 2011 19.81 19.86 19.68 19.75 1,470,834 +0.13(+0.67%)
Jan 31, 2011 19.63 19.72 19.55 19.62 1,309,169 +0.09(+0.47%)
Jan 28, 2011 19.98 20.08 19.52 19.52 1,301,461 -0.39(-1.97%)
Jan 27, 2011 20.16 20.18 19.90 19.92 1,439,130 -0.20(-0.99%)
Jan 26, 2011 20.06 20.26 20.01 20.12 1,275,437 +0.15(+0.77%)
Jan 25, 2011 19.96 20.15 19.87 19.96 1,867,272 +0.04(+0.19%)
Jan 24, 2011 19.67 20.09 19.67 19.92 966,931 +0.24(+1.21%)
Jan 21, 2011 19.87 19.87 19.66 19.69 1,311,987 -0.05(-0.27%)
Jan 20, 2011 19.53 19.89 19.53 19.74 1,119,272 +0.10(+0.51%)
Jan 19, 2011 19.62 19.76 19.44 19.64 1,451,420 +0.08(+0.43%)
Jan 18, 2011 19.91 19.99 19.48 19.56 1,109,973 -0.43(-2.16%)
Jan 14, 2011 19.71 19.99 19.69 19.99 682,191 +0.23(+1.17%)
Jan 13, 2011 19.61 19.79 19.61 19.76 1,263,624 +0.08(+0.39%)
Jan 12, 2011 19.56 19.69 19.55 19.68 788,058 +0.17(+0.87%)
Jan 11, 2011 19.71 19.76 19.45 19.51 762,911 -0.12(-0.59%)
Jan 10, 2011 19.76 19.76 19.47 19.62 686,216 -0.12(-0.62%)
Jan 07, 2011 19.48 19.75 19.42 19.75 1,068,288 +0.34(+1.74%)
Jan 06, 2011 19.75 19.75 19.36 19.41 1,121,578 -0.23(-1.18%)
Jan 05, 2011 19.67 19.80 19.56 19.64 981,471 -0.11(-0.55%)
Jan 04, 2011 19.72 19.79 19.60 19.75 1,423,402 +0.10(+0.51%)
Jan 03, 2011 19.61 19.67 19.44 19.65 939,691 +0.19(+0.99%)
Dec 31, 2010 19.64 19.66 19.46 19.46 655,025 -0.12(-0.59%)
Dec 30, 2010 19.81 19.86 19.45 19.57 867,314 -0.22(-1.13%)
Dec 29, 2010 19.66 19.81 19.62 19.79 551,065 +0.17(+0.86%)
Dec 28, 2010 19.59 19.64 19.39 19.62 638,316 +0.08(+0.39%)
Dec 27, 2010 19.44 19.64 19.39 19.55 402,942 +0.01(+0.04%)
Dec 23, 2010 19.31 19.66 19.31 19.54 848,636 +0.15(+0.79%)
Dec 22, 2010 19.52 19.54 19.23 19.39 1,083,493 -0.03(-0.16%)
Dec 21, 2010 19.66 19.76 19.36 19.42 1,128,230 -0.22(-1.10%)
Dec 20, 2010 19.52 19.77 19.32 19.63 1,389,242 +0.22(+1.15%)
Dec 17, 2010 19.41 19.47 19.09 19.41 1,471,223 +0.02(+0.08%)
Dec 16, 2010 19.24 19.52 19.15 19.39 2,520,618 +0.23(+1.20%)
Dec 15, 2010 19.18 19.34 19.08 19.16 1,752,400 -0.02(-0.12%)
Dec 14, 2010 19.36 19.42 19.06 19.19 1,797,140 -0.05(-0.24%)
Dec 13, 2010 19.15 19.31 19.02 19.23 909,198 +0.22(+1.13%)
Dec 10, 2010 19.16 19.22 18.92 19.02 1,669,464 -0.14(-0.72%)
Dec 09, 2010 19.16 19.20 18.96 19.16 995,106 +0.11(+0.57%)
Dec 08, 2010 19.02 19.15 18.89 19.05 923,754 -0.02(-0.08%)
Dec 07, 2010 19.39 19.39 19.00 19.06 931,990 -0.14(-0.72%)
Dec 06, 2010 19.19 19.27 19.12 19.20 654,931 +0.03(+0.16%)
Dec 03, 2010 19.19 19.28 19.10 19.17 948,586 -0.06(-0.32%)
Dec 02, 2010 19.09 19.34 18.96 19.23 1,523,651 +0.17(+0.89%)
Dec 01, 2010 18.99 19.21 18.85 19.06 1,766,765 +0.19(+1.03%)
Nov 30, 2010 18.76 18.87 18.59 18.87 1,838,699 -0.01(-0.05%)
Nov 29, 2010 18.94 18.96 18.41 18.88 1,710,486 -0.19(-1.01%)
Nov 26, 2010 18.88 19.09 18.88 19.07 867,106 +0.12(+0.61%)
Nov 24, 2010 18.92 18.96 18.96 18.96 656,064 +0.15(+0.82%)
Nov 23, 2010 18.63 18.88 18.50 18.80 1,062,017 +0.12(+0.62%)
Nov 22, 2010 18.62 18.77 18.53 18.69 1,053,848 +0.03(+0.17%)
Nov 19, 2010 18.45 18.66 18.34 18.66 1,603,319 +0.25(+1.34%)
Nov 18, 2010 18.59 18.69 18.41 18.41 1,086,359 -0.15(-0.79%)
Nov 17, 2010 18.58 18.75 18.52 18.56 2,075,074 +0.08(+0.42%)
Nov 16, 2010 18.99 18.99 18.38 18.48 2,102,027 -0.40(-2.12%)
Nov 15, 2010 18.89 19.01 18.80 18.88 1,225,659 +0.20(+1.06%)
Nov 12, 2010 18.95 18.98 18.65 18.68 1,297,851 -0.29(-1.53%)
Nov 11, 2010 18.89 18.98 18.73 18.97 1,485,063 +0.10(+0.53%)
Nov 10, 2010 18.64 18.91 18.60 18.87 984,330 +0.24(+1.27%)
Nov 09, 2010 18.89 18.95 18.56 18.63 1,253,046 -0.21(-1.13%)
Nov 08, 2010 18.87 18.87 18.70 18.85 1,111,807 -0.07(-0.36%)
Nov 05, 2010 18.86 18.92 18.64 18.92 1,752,650 +0.21(+1.10%)
Nov 04, 2010 18.80 18.97 18.58 18.71 2,615,729 +0.34(+1.83%)
Nov 03, 2010 18.18 18.47 18.15 18.38 2,063,934 +0.18(+0.96%)
Nov 02, 2010 18.21 18.32 18.12 18.20 2,446,067 +0.11(+0.59%)
Nov 01, 2010 18.34 18.34 17.93 18.09 1,765,794 -0.11(-0.63%)
Oct 29, 2010 18.23 18.30 18.08 18.21 952,986 -0.02(-0.08%)
Oct 28, 2010 18.30 18.39 18.17 18.22 874,768 +0.00(+0.00%)
Oct 27, 2010 18.02 18.28 17.98 18.22 1,566,983 +0.27(+1.49%)
Oct 25, 2010 18.18 18.18 17.91 17.96 820,684 -0.10(-0.55%)
Oct 22, 2010 18.20 18.22 17.96 18.05 519,829 -0.05(-0.25%)
Oct 21, 2010 18.21 18.28 17.97 18.10 671,469 -0.09(-0.50%)
Oct 20, 2010 18.17 18.22 18.10 18.19 997,749 +0.10(+0.55%)
Oct 19, 2010 17.96 18.30 17.95 18.09 1,627,244 +0.06(+0.34%)
Oct 18, 2010 18.08 18.13 18.01 18.03 935,593 +0.01(+0.04%)
Oct 15, 2010 18.07 18.11 17.93 18.02 2,024,508 +0.09(+0.51%)
Oct 14, 2010 17.91 17.98 17.88 17.93 1,305,406 +0.04(+0.21%)
Oct 13, 2010 18.25 18.26 17.89 17.89 1,540,564 -0.19(-1.05%)
Oct 12, 2010 18.03 18.12 17.78 18.09 1,092,940 +0.05(+0.25%)
Oct 11, 2010 18.10 18.12 17.97 18.04 575,756 -0.03(-0.17%)
Oct 08, 2010 18.07 18.16 17.97 18.07 1,062,914 -0.05(-0.29%)
Oct 07, 2010 18.20 18.28 17.99 18.12 1,036,646 +0.02(+0.13%)
Oct 06, 2010 18.06 18.14 17.81 18.10 1,165,788 +0.04(+0.21%)
Oct 05, 2010 18.06 18.12 17.93 18.06 1,142,398 +0.17(+0.94%)
Oct 04, 2010 17.94 17.97 17.64 17.89 1,305,345 -0.05(-0.26%)
Oct 01, 2010 17.94 17.96 17.66 17.94 1,616,493 +0.20(+1.13%)
Sep 30, 2010 17.74 17.92 17.66 17.74 6,778 +0.16(+0.90%)
Sep 29, 2010 17.61 17.82 17.54 17.58 2,502,578 -0.16(-0.90%)
Sep 28, 2010 17.90 17.90 17.49 17.74 1,663,467 -0.05(-0.26%)
Sep 27, 2010 17.83 17.93 17.65 17.79 900,505 -0.12(-0.68%)
Sep 24, 2010 17.83 17.91 17.66 17.91 826,523 +0.34(+1.95%)
Sep 23, 2010 17.57 17.75 17.41 17.57 892,978 -0.15(-0.86%)
Sep 22, 2010 17.52 17.83 17.51 17.72 1,343,905 +0.14(+0.78%)
Sep 21, 2010 17.72 17.76 17.55 17.58 1,909,290 -0.10(-0.56%)
Sep 20, 2010 17.69 17.77 17.51 17.68 1,283,212 +0.04(+0.22%)
Sep 17, 2010 17.64 17.67 17.22 17.64 2,047,902 +0.22(+1.27%)
Sep 15, 2010 17.42 17.43 17.18 17.42 732,622 +0.05(+0.31%)
Sep 14, 2010 17.36 17.47 17.27 17.37 1,077,954 +0.01(+0.04%)
Sep 13, 2010 17.22 17.38 17.16 17.36 1,038,318 +0.12(+0.71%)
Sep 10, 2010 17.25 17.26 17.14 17.24 1,784,363 +0.04(+0.22%)
Sep 09, 2010 17.22 17.38 17.11 17.20 1,040,108 +0.05(+0.27%)
Sep 08, 2010 16.90 17.33 16.90 17.16 1,151,950 -0.29(-1.66%)
Sep 07, 2010 17.64 17.69 17.41 17.45 243 -0.35(-1.97%)
Sep 03, 2010 17.87 17.87 17.63 17.80 862,276 +0.06(+0.34%)
Sep 02, 2010 17.64 17.76 17.50 17.73 255 +0.17(+0.95%)
Sep 01, 2010 17.46 17.59 17.35 17.57 1,181,195 +0.34(+1.99%)
Aug 31, 2010 17.18 17.29 17.02 17.22 47,349 -0.02(-0.13%)
Aug 30, 2010 17.37 17.43 17.24 17.25 2,023,256 +0.08(+0.44%)
Aug 27, 2010 17.34 17.45 17.07 17.17 1,369,151 -0.13(-0.75%)
Aug 26, 2010 17.34 17.45 17.08 17.30 1,810,764 +0.02(+0.13%)
Aug 25, 2010 16.73 17.39 16.66 17.28 3,402,922 +0.54(+3.23%)
Aug 24, 2010 16.56 16.87 16.56 16.74 305 -0.04(-0.23%)
Aug 23, 2010 16.95 17.15 16.75 16.77 683,950 -0.06(-0.36%)
Aug 20, 2010 16.84 16.87 16.66 16.84 1,078,882 -0.01(-0.05%)
Aug 19, 2010 17.05 17.05 16.69 16.84 305 -0.14(-0.81%)
Aug 18, 2010 17.02 17.16 16.81 16.98 131 -0.05(-0.27%)
Aug 17, 2010 16.96 17.22 16.81 17.03 3,744,953 +0.18(+1.04%)
Aug 16, 2010 17.07 17.08 16.80 16.85 1,527,343 -0.26(-1.51%)
Aug 13, 2010 17.11 17.24 16.89 17.11 1,441,958 +0.14(+0.80%)
Aug 12, 2010 17.02 17.20 16.89 16.97 1,844,202 -0.18(-1.06%)
Aug 11, 2010 17.13 17.25 16.92 17.15 246 -0.08(-0.44%)
Aug 10, 2010 16.90 17.33 16.86 17.23 2,464,574 +0.17(+0.97%)
Aug 09, 2010 17.15 17.28 17.04 17.06 831,460 +0.03(+0.18%)
Aug 06, 2010 17.03 17.14 16.91 17.03 1,465,142 -0.05(-0.27%)
Aug 05, 2010 16.66 17.37 16.66 17.08 3,825,270 +0.79(+4.82%)
Aug 04, 2010 16.20 16.40 16.19 16.29 802,906 +0.02(+0.09%)
Aug 03, 2010 16.43 16.43 16.22 16.28 1,000,398 -0.18(-1.10%)
Aug 02, 2010 16.36 16.46 16.19 16.46 1,286,197 +0.32(+1.96%)
Jul 30, 2010 16.14 16.18 15.83 16.14 1,099,364 +0.10(+0.61%)
Jul 29, 2010 16.38 16.45 15.88 16.05 1,250,307 -0.23(-1.39%)
Jul 28, 2010 16.27 16.58 16.20 16.27 184 -0.22(-1.33%)
Jul 27, 2010 16.49 16.57 16.41 16.49 246 +0.09(+0.55%)
Jul 26, 2010 16.25 16.42 16.09 16.40 834,447 +0.29(+1.78%)
Jul 23, 2010 16.17 16.22 15.94 16.11 916,622 -0.03(-0.19%)
Jul 22, 2010 15.98 16.23 15.97 16.14 1,168,298 +0.29(+1.86%)
Jul 21, 2010 16.32 16.32 15.72 15.85 1,318,589 -0.35(-2.19%)
Jul 20, 2010 16.20 16.23 15.74 16.20 188 +0.30(+1.90%)
Jul 19, 2010 15.86 16.00 15.80 15.90 612,196 +0.17(+1.06%)
Jul 16, 2010 15.74 16.16 15.68 15.74 964,393 -0.39(-2.43%)
Jul 15, 2010 16.08 16.18 15.91 16.13 979,947 +0.06(+0.38%)
Jul 14, 2010 15.85 16.13 15.83 16.07 1,070,181 +0.12(+0.76%)
Jul 13, 2010 16.05 16.06 15.79 15.95 1,413,998 +0.05(+0.28%)
Jul 12, 2010 16.06 16.11 15.84 15.90 633,929 -0.13(-0.80%)
Jul 09, 2010 16.03 16.06 15.95 16.03 1,069,822 +0.02(+0.09%)
Jul 08, 2010 15.95 16.01 15.85 16.01 1,249,601 +0.10(+0.62%)
Jul 07, 2010 15.36 15.93 15.36 15.92 1,368,042 +0.60(+3.89%)
Jul 06, 2010 15.30 15.40 15.13 15.32 225 +0.20(+1.30%)
Jul 02, 2010 15.12 15.30 15.04 15.12 1,171,727 +0.02(+0.15%)
Jul 01, 2010 15.59 15.59 15.10 15.10 2,082,100 -0.45(-2.91%)
Jun 30, 2010 15.61 15.81 15.49 15.55 2,459 -0.12(-0.77%)
Jun 29, 2010 15.88 15.88 15.58 15.68 31,160 -0.20(-1.24%)
Jun 25, 2010 15.87 15.93 15.53 15.87 7,484,666 +0.17(+1.06%)
Jun 24, 2010 15.83 16.07 15.69 15.71 1,371,082 -0.13(-0.81%)
Jun 23, 2010 15.91 15.98 15.71 15.83 2,150,483 -0.10(-0.62%)
Jun 22, 2010 16.14 16.27 15.92 15.93 1,517,361 -0.26(-1.63%)
Jun 21, 2010 16.47 16.47 16.12 16.20 1,415,866 -0.22(-1.33%)
Jun 18, 2010 16.41 16.41 15.81 16.41 4,761,726 +0.49(+3.08%)
Jun 17, 2010 15.83 15.95 15.68 15.92 1,110,439 +0.15(+0.96%)
Jun 16, 2010 15.62 15.84 15.54 15.77 1,116,247 +0.02(+0.14%)
Jun 15, 2010 15.60 15.80 15.62 15.75 1,571,243 +0.15(+0.97%)
Jun 14, 2010 15.21 15.74 15.21 15.60 3,195,440 +0.42(+2.79%)
Jun 11, 2010 15.07 15.21 15.06 15.18 1,711,150 +0.07(+0.45%)
Jun 10, 2010 15.35 15.44 15.04 15.11 2,302,408 -0.07(-0.45%)
Jun 09, 2010 15.29 15.31 15.11 15.18 1,436,491 -0.08(-0.54%)
Jun 08, 2010 15.15 15.26 14.97 15.26 1,997,735 +0.22(+1.46%)
Jun 07, 2010 15.12 15.26 15.03 15.04 1,200,745 +0.00(+0.00%)
Jun 04, 2010 15.04 15.20 14.94 15.04 1,404,491 -0.37(-2.40%)
Jun 03, 2010 15.39 15.45 15.21 15.41 936,031 +0.14(+0.94%)
Jun 02, 2010 15.21 15.30 15.10 15.27 950,055 +0.15(+1.00%)
Jun 01, 2010 15.34 15.40 15.10 15.12 854,385 -0.24(-1.57%)
May 28, 2010 15.36 15.53 15.18 15.36 984,278 +0.05(+0.30%)
May 27, 2010 15.33 15.36 15.18 15.31 705,093 +0.21(+1.40%)
May 26, 2010 15.18 15.33 15.03 15.10 1,309,114 -0.01(-0.05%)
May 25, 2010 14.87 15.15 14.66 15.11 1,839,236 -0.03(-0.20%)
May 24, 2010 15.16 15.46 15.08 15.14 987,076 -0.03(-0.20%)
May 21, 2010 14.97 15.17 14.89 15.17 1,766,774 +0.11(+0.70%)
May 20, 2010 15.12 15.27 15.04 15.06 2,086,005 -0.53(-3.39%)
May 19, 2010 15.73 15.83 15.34 15.59 1,905,359 -0.20(-1.29%)
May 18, 2010 16.11 16.32 15.75 15.80 15,996 -0.28(-1.74%)
May 17, 2010 16.19 16.35 15.93 16.08 1,029,102 -0.07(-0.42%)
May 14, 2010 16.14 16.23 15.92 16.14 1,198,593 -0.12(-0.74%)
May 13, 2010 16.14 16.55 16.14 16.26 2,397,334 +0.04(+0.23%)
May 12, 2010 16.17 16.34 16.08 16.23 1,876,651 +0.04(+0.23%)
May 11, 2010 16.30 16.44 16.19 16.19 1,256,588 -0.21(-1.28%)
May 10, 2010 16.21 16.41 16.17 16.40 2,962,820 +0.91(+5.89%)
May 07, 2010 16.02 16.26 15.33 15.49 2,859,668 -0.52(-3.22%)
May 06, 2010 16.39 16.51 15.58 16.00 2,844,785 -0.43(-2.64%)
May 05, 2010 16.35 16.47 16.19 16.44 2,459,851 -0.02(-0.09%)
May 04, 2010 16.30 16.47 16.11 16.45 2,400,367 +0.04(+0.27%)
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.