Stock Quote

American Water Works (NY: AWK )

163.57 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 72.08 72.88 71.50 72.76 1,439,233 +0.37(+0.51%)
Apr 28, 2016 71.65 72.66 71.51 72.39 956,015 +0.22(+0.30%)
Apr 27, 2016 71.63 72.37 71.12 72.17 1,141,723 +0.76(+1.06%)
Apr 26, 2016 70.89 71.75 70.82 71.41 1,280,692 +0.61(+0.86%)
Apr 25, 2016 70.20 70.80 69.76 70.80 1,618,573 +1.56(+2.25%)
Apr 22, 2016 68.40 69.44 68.40 69.24 1,524,547 +0.98(+1.44%)
Apr 21, 2016 70.58 70.59 68.09 68.26 2,645,252 -2.62(-3.70%)
Apr 20, 2016 72.30 72.40 70.83 70.88 1,171,194 -1.32(-1.83%)
Apr 19, 2016 71.70 72.21 71.29 72.20 876,880 +0.50(+0.70%)
Apr 18, 2016 71.23 71.72 70.71 71.70 940,432 +0.44(+0.62%)
Apr 15, 2016 70.30 71.43 70.30 71.26 1,438,405 +0.82(+1.16%)
Apr 14, 2016 70.17 70.51 70.05 70.44 835,262 +0.05(+0.07%)
Apr 13, 2016 70.77 70.77 69.62 70.39 871,081 +0.00(+0.00%)
Apr 12, 2016 70.10 70.45 69.66 70.39 870,718 +0.29(+0.41%)
Apr 11, 2016 70.69 70.82 70.02 70.10 923,396 -0.28(-0.40%)
Apr 08, 2016 69.75 70.62 69.75 70.38 1,078,977 +0.58(+0.83%)
Apr 07, 2016 69.40 70.18 69.23 69.80 1,664,133 +0.30(+0.43%)
Apr 06, 2016 69.00 69.51 68.66 69.50 1,379,767 +0.45(+0.65%)
Apr 05, 2016 69.57 69.82 68.99 69.05 1,655,653 -0.57(-0.82%)
Apr 04, 2016 69.50 69.83 68.95 69.62 1,231,871 +0.12(+0.17%)
Apr 01, 2016 68.84 69.69 68.79 69.50 1,314,083 +0.57(+0.83%)
Mar 31, 2016 68.75 69.40 68.47 68.93 1,404,157 +0.32(+0.47%)
Mar 30, 2016 68.65 68.92 68.15 68.61 1,000,241 -0.11(-0.16%)
Mar 29, 2016 67.17 68.85 67.17 68.72 1,528,886 +1.58(+2.35%)
Mar 28, 2016 67.49 68.18 67.02 67.14 1,208,290 -0.49(-0.72%)
Mar 24, 2016 67.68 67.63 67.63 67.63 1,575,900 +0.08(+0.12%)
Mar 23, 2016 67.82 67.90 67.32 67.55 1,038,515 -0.06(-0.09%)
Mar 22, 2016 67.55 67.89 67.36 67.61 1,692,650 +0.06(+0.09%)
Mar 21, 2016 68.01 68.35 67.45 67.55 2,151,071 -0.46(-0.68%)
Mar 18, 2016 69.99 70.02 68.00 68.01 3,278,780 -1.96(-2.80%)
Mar 17, 2016 68.89 70.10 68.60 69.97 1,990,287 +1.07(+1.55%)
Mar 16, 2016 68.40 69.00 67.55 68.90 1,543,740 +0.31(+0.45%)
Mar 15, 2016 67.68 68.96 67.68 68.59 1,430,736 +0.59(+0.87%)
Mar 14, 2016 67.96 68.35 67.64 68.00 1,499,301 -0.11(-0.16%)
Mar 11, 2016 68.75 68.99 67.84 68.11 2,025,707 -0.12(-0.18%)
Mar 10, 2016 68.70 68.98 67.87 68.23 1,711,861 -0.46(-0.67%)
Mar 09, 2016 68.27 68.98 68.08 68.69 1,495,538 +0.32(+0.47%)
Mar 08, 2016 67.34 68.62 67.10 68.37 2,352,606 +1.03(+1.53%)
Mar 07, 2016 67.73 67.84 67.02 67.34 2,151,537 -0.53(-0.78%)
Mar 04, 2016 67.55 67.90 66.63 67.87 3,305,061 -0.03(-0.04%)
Mar 03, 2016 68.57 68.63 67.41 67.90 33,567,067 -0.86(-1.25%)
Mar 02, 2016 68.25 69.03 67.06 68.76 13,575,062 +3.46(+5.30%)
Mar 01, 2016 65.10 65.84 64.93 65.30 1,118,574 +0.48(+0.74%)
Feb 29, 2016 64.71 66.03 64.65 64.82 1,427,073 +0.01(+0.02%)
Feb 26, 2016 67.66 67.66 64.66 64.81 2,436,812 -3.24(-4.76%)
Feb 25, 2016 67.60 68.49 67.13 68.05 1,350,979 +1.36(+2.04%)
Feb 24, 2016 66.76 66.95 66.07 66.69 1,178,897 +0.02(+0.03%)
Feb 23, 2016 66.11 66.86 66.11 66.67 865,926 +0.40(+0.60%)
Feb 22, 2016 66.21 66.43 65.86 66.27 668,906 +0.50(+0.76%)
Feb 19, 2016 65.43 66.36 65.31 65.77 996,064 -0.04(-0.06%)
Feb 18, 2016 64.74 66.32 64.65 65.81 1,649,223 +1.10(+1.70%)
Feb 17, 2016 65.51 65.51 64.40 64.71 1,837,083 -0.44(-0.68%)
Feb 16, 2016 65.59 65.59 63.63 65.15 1,709,165 +0.07(+0.11%)
Feb 12, 2016 66.08 65.08 65.08 65.08 1,489,100 -1.00(-1.51%)
Feb 11, 2016 66.39 66.75 65.45 66.08 1,898,229 -0.60(-0.90%)
Feb 10, 2016 66.00 66.74 65.67 66.68 1,557,068 +0.96(+1.46%)
Feb 09, 2016 64.14 66.01 64.14 65.72 1,752,519 +1.43(+2.22%)
Feb 08, 2016 63.72 64.33 63.24 64.29 1,005,668 +0.57(+0.89%)
Feb 05, 2016 63.61 63.97 63.16 63.72 1,306,371 -0.21(-0.33%)
Feb 04, 2016 65.31 65.34 63.71 63.93 1,964,230 -1.95(-2.96%)
Feb 03, 2016 65.83 66.46 65.50 65.88 1,164,723 +0.52(+0.80%)
Feb 02, 2016 65.13 65.53 64.21 65.36 1,031,731 +0.33(+0.51%)
Feb 01, 2016 64.69 65.63 64.69 65.03 1,292,607 +0.12(+0.18%)
Jan 29, 2016 64.01 65.04 63.61 64.91 1,391,627 +1.46(+2.30%)
Jan 28, 2016 62.75 63.93 62.47 63.45 869,582 +1.01(+1.62%)
Jan 27, 2016 62.35 62.91 61.96 62.44 874,944 +0.09(+0.14%)
Jan 26, 2016 61.74 62.51 61.51 62.35 999,899 +0.91(+1.48%)
Jan 25, 2016 62.76 62.95 61.31 61.44 1,056,032 -1.00(-1.60%)
Jan 22, 2016 60.75 62.95 60.36 62.44 1,272,756 +2.19(+3.63%)
Jan 21, 2016 60.69 60.89 60.03 60.25 1,275,596 -0.37(-0.61%)
Jan 20, 2016 61.01 61.30 59.41 60.62 1,885,065 -0.39(-0.64%)
Jan 19, 2016 60.61 61.36 60.47 61.01 1,087,238 +0.53(+0.88%)
Jan 15, 2016 60.46 60.48 60.48 60.48 968,300 -0.40(-0.66%)
Jan 14, 2016 60.03 61.24 59.99 60.88 946,676 +0.79(+1.31%)
Jan 13, 2016 60.51 60.70 59.86 60.09 782,694 -0.10(-0.17%)
Jan 12, 2016 60.41 60.51 59.25 60.19 915,443 -0.06(-0.10%)
Jan 11, 2016 60.08 60.56 59.78 60.25 731,139 +0.58(+0.97%)
Jan 08, 2016 59.63 60.28 59.52 59.67 689,910 +0.23(+0.39%)
Jan 07, 2016 59.17 59.70 58.90 59.44 1,016,676 -0.45(-0.75%)
Jan 06, 2016 59.66 60.32 59.47 59.89 824,665 -0.26(-0.43%)
Jan 05, 2016 60.35 60.46 59.38 60.15 1,317,732 -0.17(-0.28%)
Jan 04, 2016 59.68 60.59 59.68 60.32 1,518,380 +0.57(+0.95%)
Dec 31, 2015 60.38 59.75 59.75 59.75 538,500 -0.70(-1.16%)
Dec 30, 2015 60.84 60.95 60.32 60.45 476,597 -0.15(-0.25%)
Dec 29, 2015 60.75 61.20 60.57 60.60 724,772 -0.01(-0.02%)
Dec 28, 2015 59.72 60.65 59.70 60.61 908,813 +0.78(+1.30%)
Dec 24, 2015 59.42 59.83 59.83 59.83 383,300 +0.26(+0.44%)
Dec 23, 2015 59.24 59.75 59.16 59.57 782,229 +0.54(+0.91%)
Dec 22, 2015 58.58 59.12 57.97 59.03 1,020,327 +0.76(+1.30%)
Dec 21, 2015 59.61 59.62 58.06 58.27 1,135,233 -1.28(-2.15%)
Dec 18, 2015 59.17 59.95 58.24 59.55 2,238,928 +0.26(+0.44%)
Dec 17, 2015 58.82 59.78 58.62 59.29 1,886,103 +0.50(+0.85%)
Dec 16, 2015 57.53 58.92 57.53 58.79 1,195,460 +1.60(+2.80%)
Dec 15, 2015 56.74 57.48 56.74 57.19 1,127,198 +0.47(+0.83%)
Dec 14, 2015 56.70 57.13 56.49 56.72 1,171,415 +0.00(+0.00%)
Dec 11, 2015 56.74 57.17 56.40 56.72 751,786 -0.05(-0.09%)
Dec 10, 2015 58.02 58.06 56.63 56.77 1,043,843 -1.14(-1.97%)
Dec 09, 2015 57.96 58.76 57.86 57.91 917,907 -0.54(-0.92%)
Dec 08, 2015 58.03 58.70 57.88 58.45 962,944 +0.05(+0.09%)
Dec 07, 2015 57.75 58.41 57.59 58.40 783,051 +0.39(+0.67%)
Dec 04, 2015 57.44 58.04 57.42 58.01 703,000 +0.60(+1.05%)
Dec 03, 2015 57.23 57.46 56.96 57.41 688,276 +0.26(+0.45%)
Dec 02, 2015 57.64 57.87 56.96 57.15 659,871 -0.72(-1.24%)
Dec 01, 2015 57.73 58.44 57.38 57.87 942,425 +0.11(+0.19%)
Nov 30, 2015 57.97 58.40 57.50 57.76 1,444,094 -0.29(-0.50%)
Nov 27, 2015 57.16 58.05 57.13 58.05 557,005 +1.03(+1.81%)
Nov 25, 2015 56.98 57.02 57.02 57.02 617,600 +0.14(+0.25%)
Nov 24, 2015 57.16 57.36 56.50 56.88 1,067,678 -0.59(-1.03%)
Nov 23, 2015 57.50 57.87 57.34 57.47 622,956 +0.07(+0.12%)
Nov 20, 2015 57.31 57.90 57.21 57.40 456,720 +0.13(+0.23%)
Nov 19, 2015 57.08 57.49 57.02 57.27 519,653 +0.21(+0.37%)
Nov 18, 2015 56.14 57.12 56.00 57.06 579,833 +1.01(+1.80%)
Nov 17, 2015 56.76 56.92 55.99 56.05 644,505 -0.78(-1.37%)
Nov 16, 2015 56.00 56.85 55.77 56.83 470,568 +0.82(+1.46%)
Nov 13, 2015 56.37 56.83 55.94 56.01 449,953 -0.46(-0.81%)
Nov 12, 2015 56.75 57.54 56.34 56.47 478,974 -0.42(-0.74%)
Nov 11, 2015 56.66 57.17 56.53 56.89 555,995 +0.26(+0.46%)
Nov 10, 2015 55.72 56.65 55.59 56.63 636,768 +0.84(+1.51%)
Nov 09, 2015 55.33 55.89 55.16 55.79 907,802 +0.35(+0.63%)
Nov 06, 2015 57.93 58.22 55.12 55.44 1,154,146 -2.75(-4.73%)
Nov 05, 2015 58.04 58.38 57.28 58.19 966,052 +0.21(+0.36%)
Nov 04, 2015 57.71 57.98 57.35 57.98 1,076,505 +0.25(+0.43%)
Nov 03, 2015 57.23 57.76 56.92 57.73 1,000,108 +0.42(+0.73%)
Nov 02, 2015 57.58 57.91 56.96 57.31 697,507 -0.05(-0.09%)
Oct 30, 2015 57.19 57.89 57.01 57.36 737,214 +0.28(+0.49%)
Oct 29, 2015 57.37 57.73 56.34 57.08 1,025,406 -0.65(-1.13%)
Oct 28, 2015 57.96 58.40 57.04 57.73 719,080 -0.20(-0.35%)
Oct 27, 2015 58.09 58.29 57.78 57.93 692,497 -0.27(-0.46%)
Oct 26, 2015 57.75 58.27 57.52 58.20 492,875 +0.57(+0.99%)
Oct 23, 2015 58.46 58.51 57.45 57.63 829,858 -0.83(-1.42%)
Oct 22, 2015 58.08 58.71 58.08 58.46 1,043,136 +0.52(+0.90%)
Oct 21, 2015 58.84 59.07 57.88 57.94 1,190,512 -0.66(-1.13%)
Oct 20, 2015 58.78 59.20 58.58 58.60 820,002 -0.35(-0.59%)
Oct 19, 2015 58.36 58.97 58.30 58.95 1,093,879 +0.57(+0.98%)
Oct 16, 2015 58.25 58.63 57.92 58.38 951,621 +0.17(+0.29%)
Oct 15, 2015 56.28 58.21 56.03 58.21 1,159,809 +1.07(+1.87%)
Oct 14, 2015 57.67 58.15 56.97 57.14 1,206,801 -0.55(-0.95%)
Oct 13, 2015 57.33 57.77 57.18 57.69 1,022,452 +0.24(+0.42%)
Oct 12, 2015 56.94 57.77 56.83 57.45 640,573 +0.58(+1.02%)
Oct 09, 2015 56.82 57.12 56.51 56.87 964,111 +0.03(+0.05%)
Oct 08, 2015 55.37 56.84 55.14 56.84 1,143,515 +1.49(+2.69%)
Oct 07, 2015 55.74 55.86 55.19 55.35 778,553 -0.27(-0.49%)
Oct 06, 2015 56.08 56.14 55.56 55.62 625,585 -0.45(-0.80%)
Oct 05, 2015 55.69 56.22 55.55 56.07 1,180,322 +0.44(+0.79%)
Oct 02, 2015 55.33 55.67 54.68 55.63 1,191,999 +0.36(+0.65%)
Oct 01, 2015 55.02 55.31 54.62 55.27 925,812 +0.19(+0.34%)
Sep 30, 2015 54.55 55.10 54.38 55.08 1,109,502 +0.89(+1.64%)
Sep 29, 2015 53.87 54.27 53.67 54.19 874,913 +0.10(+0.18%)
Sep 28, 2015 54.86 54.99 53.99 54.09 963,341 -0.80(-1.46%)
Sep 25, 2015 54.50 55.63 54.38 54.89 1,542,873 +0.52(+0.96%)
Sep 24, 2015 53.64 54.68 53.58 54.37 793,467 +0.47(+0.87%)
Sep 23, 2015 53.52 54.14 53.44 53.90 909,012 +0.32(+0.60%)
Sep 22, 2015 53.30 53.71 53.20 53.58 786,365 -0.10(-0.19%)
Sep 21, 2015 53.60 54.07 53.54 53.68 699,351 +0.18(+0.34%)
Sep 18, 2015 52.95 53.95 52.80 53.50 1,000,560 +0.18(+0.34%)
Sep 17, 2015 52.77 53.77 52.75 53.32 911,474 +0.48(+0.91%)
Sep 16, 2015 52.49 52.95 52.47 52.84 568,849 +0.36(+0.69%)
Sep 15, 2015 52.36 52.61 52.09 52.48 467,424 +0.24(+0.46%)
Sep 14, 2015 52.00 52.43 51.88 52.24 967,393 +0.28(+0.54%)
Sep 11, 2015 50.89 51.98 50.74 51.96 662,868 +0.85(+1.66%)
Sep 10, 2015 51.32 51.67 50.95 51.11 994,761 -0.10(-0.20%)
Sep 09, 2015 51.98 52.01 51.14 51.21 983,355 -0.48(-0.93%)
Sep 08, 2015 51.58 52.04 51.41 51.69 889,253 +0.58(+1.13%)
Sep 04, 2015 51.67 51.11 51.11 51.11 1,210,200 -1.10(-2.11%)
Sep 03, 2015 51.46 52.42 51.44 52.21 1,256,322 +0.80(+1.56%)
Sep 02, 2015 51.58 51.75 50.88 51.41 1,064,203 +0.35(+0.69%)
Sep 01, 2015 51.76 51.93 50.82 51.06 895,574 -0.88(-1.69%)
Aug 31, 2015 52.74 52.74 51.61 51.94 827,694 -1.07(-2.02%)
Aug 28, 2015 53.02 53.27 52.55 53.01 1,142,672 -0.13(-0.24%)
Aug 27, 2015 52.67 53.18 52.21 53.14 1,016,747 +1.00(+1.92%)
Aug 26, 2015 51.88 52.29 50.54 52.14 1,448,106 +0.79(+1.54%)
Aug 25, 2015 52.74 53.04 51.35 51.35 1,782,487 -0.58(-1.12%)
Aug 24, 2015 52.22 52.98 50.16 51.93 1,925,767 -2.09(-3.87%)
Aug 21, 2015 53.59 54.44 54.19 54.02 1,036,249 -0.17(-0.31%)
Aug 20, 2015 54.42 54.85 53.90 54.19 1,029,385 -0.61(-1.11%)
Aug 19, 2015 54.35 54.87 54.15 54.80 557,587 +0.17(+0.31%)
Aug 18, 2015 54.50 54.79 54.08 54.63 590,350 -0.05(-0.09%)
Aug 17, 2015 54.40 54.81 54.26 54.68 697,947 +0.39(+0.72%)
Aug 14, 2015 53.97 54.31 53.84 54.29 635,897 +0.11(+0.20%)
Aug 13, 2015 53.64 54.45 53.56 54.18 956,339 +0.44(+0.82%)
Aug 12, 2015 52.74 53.84 52.60 53.74 934,767 +0.62(+1.17%)
Aug 11, 2015 52.38 53.13 52.13 53.12 839,656 +0.86(+1.65%)
Aug 10, 2015 52.31 52.70 52.10 52.26 529,039 -0.05(-0.10%)
Aug 07, 2015 51.65 52.55 51.37 52.31 689,697 +0.54(+1.04%)
Aug 06, 2015 50.91 51.85 50.58 51.77 1,016,788 +0.17(+0.33%)
Aug 05, 2015 51.52 52.10 51.35 51.60 666,838 +0.37(+0.72%)
Aug 04, 2015 52.07 52.15 51.17 51.23 603,928 -0.85(-1.63%)
Aug 03, 2015 51.92 52.43 51.83 52.08 684,650 +0.17(+0.33%)
Jul 31, 2015 51.96 52.44 51.63 51.91 523,937 +0.32(+0.62%)
Jul 30, 2015 51.57 51.97 51.44 51.59 537,411 -0.12(-0.23%)
Jul 29, 2015 51.37 51.74 51.14 51.71 518,252 +0.23(+0.45%)
Jul 28, 2015 51.51 51.74 51.08 51.48 747,053 -0.13(-0.25%)
Jul 27, 2015 50.89 51.72 50.78 51.61 794,654 +0.67(+1.32%)
Jul 24, 2015 50.46 51.04 50.43 50.94 603,382 +0.50(+0.99%)
Jul 23, 2015 51.11 51.34 50.24 50.44 643,391 -0.70(-1.37%)
Jul 22, 2015 50.63 51.34 50.63 51.14 550,632 +0.38(+0.75%)
Jul 21, 2015 51.29 51.41 50.63 50.76 592,632 -0.60(-1.17%)
Jul 20, 2015 51.31 51.60 51.00 51.36 617,723 +0.05(+0.10%)
Jul 17, 2015 51.84 51.91 51.31 51.31 695,371 -0.47(-0.91%)
Jul 16, 2015 51.44 51.94 51.20 51.78 560,533 +0.53(+1.03%)
Jul 15, 2015 51.22 51.28 50.92 51.25 597,929 +0.06(+0.12%)
Jul 14, 2015 51.23 51.44 50.97 51.19 710,692 +0.20(+0.39%)
Jul 13, 2015 51.07 51.32 50.71 50.99 595,545 +0.20(+0.39%)
Jul 10, 2015 50.29 51.06 50.01 50.79 834,335 +0.61(+1.22%)
Jul 09, 2015 51.43 51.44 50.01 50.18 1,437,458 -1.00(-1.95%)
Jul 08, 2015 50.90 51.28 50.57 51.18 922,651 +0.10(+0.20%)
Jul 07, 2015 50.25 51.24 50.23 51.08 1,175,976 +0.87(+1.73%)
Jul 06, 2015 49.78 50.21 49.68 50.21 1,562,681 +0.36(+0.72%)
Jul 02, 2015 49.54 49.85 49.85 49.85 698,700 +0.68(+1.38%)
Jul 01, 2015 48.77 49.27 48.52 49.17 812,598 +0.54(+1.11%)
Jun 30, 2015 49.24 49.42 48.36 48.63 1,375,956 -0.30(-0.61%)
Jun 29, 2015 49.27 49.73 48.90 48.93 782,165 -0.77(-1.55%)
Jun 26, 2015 49.40 49.73 49.15 49.70 674,963 +0.33(+0.67%)
Jun 25, 2015 49.89 49.70 49.29 49.37 672,190 -0.33(-0.66%)
Jun 24, 2015 49.82 50.08 49.57 49.70 798,936 -0.32(-0.64%)
Jun 23, 2015 50.42 50.50 49.75 50.02 1,008,401 -0.26(-0.52%)
Jun 22, 2015 50.53 50.79 50.03 50.28 1,012,335 -0.03(-0.06%)
Jun 19, 2015 50.86 50.89 50.30 50.31 1,357,975 -0.14(-0.28%)
Jun 18, 2015 49.64 50.62 49.56 50.45 1,191,319 +0.88(+1.78%)
Jun 17, 2015 49.44 49.90 49.31 49.57 1,254,696 +0.22(+0.45%)
Jun 16, 2015 49.57 49.94 49.15 49.35 1,710,891 -0.37(-0.74%)
Jun 15, 2015 50.42 50.57 49.40 49.72 1,319,759 -0.78(-1.54%)
Jun 12, 2015 50.75 50.75 50.42 50.50 647,301 -0.43(-0.84%)
Jun 11, 2015 50.86 51.10 50.62 50.93 990,755 +0.17(+0.33%)
Jun 10, 2015 51.06 51.41 50.73 50.76 1,060,675 -0.24(-0.47%)
Jun 09, 2015 51.14 51.59 50.87 51.00 995,153 -0.08(-0.16%)
Jun 08, 2015 51.18 51.43 50.89 51.08 1,019,435 +0.29(+0.57%)
Jun 05, 2015 51.15 51.72 50.56 50.79 836,223 -0.93(-1.80%)
Jun 04, 2015 51.53 51.91 51.50 51.72 824,215 +0.04(+0.08%)
Jun 03, 2015 52.29 52.43 51.47 51.68 821,861 -0.60(-1.15%)
Jun 02, 2015 52.62 52.79 52.00 52.28 818,984 -0.57(-1.08%)
Jun 01, 2015 52.90 53.22 52.64 52.85 635,026 -0.02(-0.04%)
May 29, 2015 52.67 53.14 52.62 52.87 1,205,838 +0.16(+0.30%)
May 28, 2015 53.02 53.43 52.53 52.71 1,336,018 -0.50(-0.94%)
May 27, 2015 52.99 53.37 52.78 53.21 623,829 +0.39(+0.74%)
May 26, 2015 52.71 52.99 52.40 52.82 697,635 -0.09(-0.17%)
May 22, 2015 53.38 52.91 52.91 52.91 867,500 -0.48(-0.90%)
May 21, 2015 53.50 53.56 53.17 53.39 821,422 -0.05(-0.09%)
May 20, 2015 53.63 53.92 53.35 53.44 709,358 -0.22(-0.41%)
May 19, 2015 53.85 53.94 53.49 53.66 601,187 -0.20(-0.37%)
May 18, 2015 53.42 54.23 53.14 53.86 2,025,821 +0.21(+0.39%)
May 15, 2015 53.13 53.67 53.02 53.65 1,017,023 +0.66(+1.25%)
May 14, 2015 52.49 53.00 52.33 52.99 761,446 +0.76(+1.46%)
May 13, 2015 52.69 53.00 52.15 52.23 639,011 -0.23(-0.44%)
May 12, 2015 52.62 52.78 52.20 52.46 976,824 -0.26(-0.49%)
May 11, 2015 53.04 53.26 52.46 52.72 968,607 -0.26(-0.49%)
May 08, 2015 53.36 53.59 52.84 52.98 1,003,377 -0.01(-0.02%)
May 07, 2015 52.94 53.46 52.55 52.99 932,335 -0.07(-0.13%)
May 06, 2015 53.59 53.90 52.69 53.06 1,016,229 -0.40(-0.75%)
May 05, 2015 54.37 54.56 53.32 53.46 650,603 -1.16(-2.12%)
May 04, 2015 54.34 54.99 54.30 54.62 609,894 +0.32(+0.59%)
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.