Stock Quote

American Water Works (NY: AWK )

153.74 -0.27 (-0.18%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 119.02 122.57 117.90 122.19 1,576,531 +3.16(+2.65%)
May 28, 2020 117.62 119.87 117.44 119.03 984,925 +3.06(+2.64%)
May 27, 2020 117.42 117.64 113.58 115.97 911,006 -0.19(-0.17%)
May 26, 2020 118.00 119.11 115.63 116.17 908,262 +0.03(+0.02%)
May 22, 2020 115.61 116.44 114.78 116.14 463,251 +0.09(+0.07%)
May 21, 2020 116.42 117.31 115.51 116.05 712,374 +0.02(+0.02%)
May 20, 2020 116.69 117.44 115.63 116.03 710,385 +0.41(+0.36%)
May 19, 2020 117.48 118.43 115.56 115.62 785,759 -2.25(-1.91%)
May 18, 2020 116.02 118.59 115.15 117.87 967,783 +4.57(+4.03%)
May 15, 2020 111.27 114.28 110.22 113.30 3,208,565 +1.43(+1.28%)
May 14, 2020 111.50 112.42 108.24 111.86 1,079,978 -0.23(-0.21%)
May 13, 2020 112.56 112.56 110.72 112.10 1,241,772 -0.54(-0.48%)
May 12, 2020 115.08 115.43 112.61 112.63 943,353 -2.33(-2.03%)
May 11, 2020 112.59 115.28 111.17 114.96 1,134,084 +1.93(+1.71%)
May 08, 2020 114.12 115.21 112.54 113.03 1,115,881 -1.01(-0.88%)
May 07, 2020 115.52 118.29 113.37 114.03 1,168,562 +1.24(+1.10%)
May 06, 2020 118.53 118.91 112.55 112.79 1,178,290 -5.41(-4.58%)
May 05, 2020 116.06 119.40 116.06 118.20 818,711 +1.89(+1.62%)
May 04, 2020 114.11 116.63 113.28 116.31 751,929 +2.16(+1.90%)
May 01, 2020 115.48 115.64 113.53 114.15 857,430 -2.39(-2.05%)
Apr 30, 2020 119.70 120.28 115.01 116.53 1,226,728 -3.86(-3.21%)
Apr 29, 2020 122.26 122.39 118.50 120.39 976,070 -0.77(-0.63%)
Apr 28, 2020 122.35 122.58 120.55 121.16 970,480 +0.74(+0.61%)
Apr 27, 2020 120.66 121.12 119.73 120.42 1,541,515 +0.71(+0.59%)
Apr 24, 2020 120.90 121.44 119.15 119.71 1,055,523 +0.32(+0.26%)
Apr 23, 2020 121.86 123.71 119.25 119.40 988,529 -3.07(-2.51%)
Apr 22, 2020 122.50 124.30 121.23 122.47 772,593 +2.36(+1.96%)
Apr 21, 2020 119.89 122.19 118.53 120.11 1,122,946 -0.99(-0.82%)
Apr 20, 2020 126.17 126.82 120.54 121.10 807,557 -5.08(-4.02%)
Apr 17, 2020 127.06 127.36 123.11 126.18 1,242,026 +0.50(+0.40%)
Apr 16, 2020 126.28 127.11 124.10 125.68 956,128 +1.94(+1.57%)
Apr 15, 2020 125.82 127.14 123.46 123.73 963,487 -4.21(-3.29%)
Apr 14, 2020 125.55 128.05 124.02 127.95 944,410 +6.10(+5.01%)
Apr 13, 2020 124.29 124.95 120.10 121.85 798,728 -4.32(-3.42%)
Apr 09, 2020 121.03 127.24 120.28 126.17 1,229,286 +6.13(+5.11%)
Apr 08, 2020 114.21 120.98 112.67 120.04 995,193 +6.78(+5.99%)
Apr 07, 2020 118.75 119.66 111.87 113.26 1,317,225 -3.11(-2.67%)
Apr 06, 2020 111.28 118.08 111.28 116.37 1,278,198 +7.85(+7.24%)
Apr 03, 2020 113.37 113.77 107.83 108.52 1,240,146 -4.14(-3.67%)
Apr 02, 2020 106.81 113.43 106.25 112.66 986,958 +4.63(+4.29%)
Apr 01, 2020 110.13 112.99 105.88 108.02 1,415,665 -6.47(-5.65%)
Mar 31, 2020 119.63 121.14 112.22 114.49 2,957,084 -6.86(-5.65%)
Mar 30, 2020 117.65 121.88 116.71 121.35 1,654,422 +5.70(+4.93%)
Mar 27, 2020 111.82 119.73 110.13 115.65 1,221,663 +1.39(+1.22%)
Mar 26, 2020 103.93 116.71 103.93 114.26 1,706,496 +8.49(+8.03%)
Mar 25, 2020 99.37 109.43 97.06 105.77 1,834,699 +6.22(+6.25%)
Mar 24, 2020 96.44 100.82 92.54 99.55 2,263,236 +6.59(+7.09%)
Mar 23, 2020 96.13 96.13 88.10 92.96 2,903,951 -3.47(-3.60%)
Mar 20, 2020 110.24 110.24 94.09 96.42 3,593,354 -13.82(-12.53%)
Mar 19, 2020 123.53 124.74 109.23 110.24 2,498,691 -14.33(-11.50%)
Mar 18, 2020 124.12 127.58 117.43 124.57 2,778,908 -8.06(-6.08%)
Mar 17, 2020 115.86 134.35 115.39 132.63 2,469,001 +18.86(+16.57%)
Mar 16, 2020 110.61 126.75 110.46 113.78 2,472,715 -9.08(-7.39%)
Mar 13, 2020 116.22 122.89 111.60 122.85 1,740,757 +9.88(+8.75%)
Mar 12, 2020 117.03 122.05 109.44 112.97 2,604,159 -11.20(-9.02%)
Mar 11, 2020 129.62 130.84 122.84 124.18 2,252,501 -7.70(-5.84%)
Mar 10, 2020 132.30 134.79 125.74 131.88 2,282,130 +0.50(+0.38%)
Mar 09, 2020 127.51 133.86 127.03 131.38 2,424,998 -3.65(-2.70%)
Mar 06, 2020 130.25 135.70 128.93 135.03 1,558,745 +1.57(+1.18%)
Mar 05, 2020 132.65 134.54 130.91 133.46 1,272,319 -0.91(-0.68%)
Mar 04, 2020 127.43 134.38 127.43 134.37 1,596,380 +8.51(+6.76%)
Mar 03, 2020 125.66 129.04 125.07 125.85 1,711,770 +0.56(+0.44%)
Mar 02, 2020 119.06 125.39 118.82 125.30 1,942,371 +6.88(+5.81%)
Feb 28, 2020 118.85 120.47 115.51 118.42 4,165,288 -3.95(-3.22%)
Feb 27, 2020 127.14 128.70 122.31 122.37 1,334,267 -5.04(-3.95%)
Feb 26, 2020 127.32 129.21 126.97 127.40 1,168,083 -0.05(-0.04%)
Feb 25, 2020 130.92 131.05 127.14 127.45 1,103,266 -3.29(-2.52%)
Feb 24, 2020 131.05 131.91 130.19 130.75 1,273,351 -1.19(-0.90%)
Feb 21, 2020 131.59 132.29 131.31 131.93 1,276,277 +0.45(+0.34%)
Feb 20, 2020 132.46 132.79 130.72 131.48 1,067,647 -1.34(-1.01%)
Feb 19, 2020 133.18 135.38 132.38 132.82 1,345,669 -0.54(-0.40%)
Feb 18, 2020 134.39 134.61 133.36 133.36 1,543,814 -0.06(-0.04%)
Feb 14, 2020 131.69 133.73 131.21 133.42 1,139,376 +2.27(+1.73%)
Feb 13, 2020 129.95 131.41 129.81 131.15 850,178 +1.20(+0.92%)
Feb 12, 2020 128.82 130.34 128.80 129.95 1,040,080 +0.34(+0.27%)
Feb 11, 2020 129.79 130.23 129.38 129.60 779,827 +0.12(+0.10%)
Feb 10, 2020 129.00 129.81 128.75 129.48 1,461,897 +0.73(+0.57%)
Feb 07, 2020 130.12 130.36 128.70 128.75 979,711 -0.53(-0.41%)
Feb 06, 2020 128.92 129.56 128.49 129.28 698,644 +0.41(+0.32%)
Feb 05, 2020 128.38 129.44 127.93 128.87 967,768 +0.22(+0.17%)
Feb 04, 2020 129.71 130.53 128.63 128.65 1,250,403 -1.60(-1.23%)
Feb 03, 2020 130.07 130.66 129.90 130.25 1,314,149 +0.31(+0.24%)
Jan 31, 2020 130.62 131.41 129.22 129.95 1,363,192 -0.54(-0.42%)
Jan 30, 2020 129.58 130.82 129.37 130.49 967,055 +0.70(+0.54%)
Jan 29, 2020 129.75 130.15 129.07 129.79 637,657 +0.23(+0.18%)
Jan 28, 2020 129.31 130.13 128.87 129.56 947,710 +0.53(+0.41%)
Jan 27, 2020 129.75 130.55 128.73 129.04 737,283 -0.51(-0.39%)
Jan 24, 2020 129.08 130.15 128.99 129.55 852,859 +0.47(+0.36%)
Jan 23, 2020 127.88 129.31 127.67 129.08 978,223 +1.18(+0.92%)
Jan 22, 2020 127.66 128.62 127.15 127.89 1,315,411 +0.79(+0.62%)
Jan 21, 2020 124.50 127.28 124.22 127.10 1,746,914 +2.65(+2.13%)
Jan 17, 2020 122.92 124.59 122.90 124.45 1,402,811 +1.78(+1.45%)
Jan 16, 2020 121.17 122.82 121.01 122.67 1,031,594 +1.61(+1.33%)
Jan 15, 2020 119.26 121.20 119.14 121.05 956,565 +2.20(+1.85%)
Jan 14, 2020 118.31 118.85 117.84 118.85 928,787 +0.79(+0.67%)
Jan 13, 2020 117.13 118.33 117.13 118.06 1,008,083 +1.12(+0.96%)
Jan 10, 2020 116.59 117.10 116.54 116.93 791,020 +0.41(+0.35%)
Jan 09, 2020 114.96 116.61 114.62 116.52 842,271 +1.56(+1.36%)
Jan 08, 2020 114.06 115.62 113.75 114.96 1,149,467 +0.47(+0.41%)
Jan 07, 2020 114.90 115.42 114.39 114.49 881,584 -0.72(-0.62%)
Jan 06, 2020 115.44 116.16 114.96 115.21 803,090 -0.22(-0.19%)
Jan 03, 2020 114.91 116.51 114.91 115.42 911,135 +0.74(+0.65%)
Jan 02, 2020 117.35 117.50 114.08 114.68 1,696,849 -2.53(-2.16%)
Dec 31, 2019 117.59 118.14 116.72 117.21 803,702 -0.19(-0.16%)
Dec 30, 2019 116.96 117.63 116.89 117.40 773,314 +0.09(+0.07%)
Dec 27, 2019 116.45 117.32 116.22 117.31 603,091 +1.03(+0.89%)
Dec 26, 2019 115.92 116.67 115.83 116.28 324,449 +0.25(+0.21%)
Dec 24, 2019 115.54 116.42 115.23 116.04 255,113 +0.22(+0.19%)
Dec 23, 2019 117.19 117.46 115.13 115.82 1,124,766 -1.27(-1.08%)
Dec 20, 2019 116.96 117.89 116.08 117.08 2,006,741 +1.01(+0.87%)
Dec 19, 2019 115.82 116.48 115.22 116.07 1,164,814 +0.41(+0.35%)
Dec 18, 2019 115.33 115.97 114.35 115.66 1,169,267 +0.31(+0.27%)
Dec 17, 2019 115.84 116.16 115.17 115.35 1,144,270 +0.00(+0.00%)
Dec 16, 2019 113.95 115.41 113.47 115.35 1,069,632 +1.62(+1.43%)
Dec 13, 2019 112.62 114.09 111.95 113.73 1,073,176 +0.73(+0.65%)
Dec 12, 2019 115.06 115.23 112.55 112.99 1,309,282 -2.36(-2.04%)
Dec 11, 2019 114.49 115.42 113.54 115.35 1,172,046 -1.38(-1.18%)
Dec 10, 2019 117.01 117.67 116.52 116.73 804,109 -0.12(-0.11%)
Dec 09, 2019 117.38 117.64 116.61 116.86 563,254 -0.18(-0.15%)
Dec 06, 2019 117.48 117.99 116.98 117.04 686,522 -0.68(-0.58%)
Dec 05, 2019 116.30 117.72 116.30 117.72 828,382 +0.85(+0.73%)
Dec 04, 2019 115.11 116.98 114.91 116.87 943,816 +1.24(+1.07%)
Dec 03, 2019 115.22 116.08 114.91 115.62 810,316 +0.85(+0.74%)
Dec 02, 2019 115.39 115.72 114.58 114.78 799,397 -0.70(-0.60%)
Nov 29, 2019 115.91 116.85 115.39 115.47 480,146 -0.23(-0.20%)
Nov 27, 2019 115.41 116.11 115.23 115.70 861,769 +0.23(+0.20%)
Nov 26, 2019 114.07 115.50 113.86 115.47 1,156,342 +1.64(+1.44%)
Nov 25, 2019 113.52 114.28 112.88 113.83 684,800 +0.26(+0.23%)
Nov 22, 2019 114.16 114.23 112.67 113.57 1,172,643 -0.29(-0.25%)
Nov 21, 2019 115.23 115.25 113.68 113.86 957,612 -1.17(-1.02%)
Nov 20, 2019 113.68 115.15 113.64 115.03 1,623,667 +1.37(+1.21%)
Nov 19, 2019 112.81 114.15 112.32 113.66 1,004,987 +0.43(+0.38%)
Nov 18, 2019 113.18 114.41 112.77 113.23 786,829 +0.42(+0.37%)
Nov 15, 2019 112.56 112.88 111.43 112.81 755,384 +0.37(+0.33%)
Nov 14, 2019 112.00 113.29 111.42 112.44 608,416 +0.88(+0.79%)
Nov 13, 2019 110.73 111.79 109.95 111.56 882,211 +1.48(+1.34%)
Nov 12, 2019 110.09 110.99 109.68 110.08 784,065 -0.20(-0.18%)
Nov 11, 2019 111.23 111.82 110.24 110.28 786,476 -0.68(-0.61%)
Nov 08, 2019 112.24 112.75 110.58 110.96 1,167,926 -1.29(-1.15%)
Nov 07, 2019 114.45 115.17 111.76 112.25 1,401,328 -3.27(-2.83%)
Nov 06, 2019 114.58 115.96 114.31 115.52 1,226,876 +1.43(+1.25%)
Nov 05, 2019 113.64 114.25 112.83 114.09 1,562,162 +0.04(+0.03%)
Nov 04, 2019 116.13 116.43 113.84 114.05 1,251,861 -2.59(-2.22%)
Nov 01, 2019 117.24 117.97 116.32 116.65 1,082,052 -0.46(-0.40%)
Oct 31, 2019 116.27 117.32 115.18 117.11 1,331,315 +2.18(+1.90%)
Oct 30, 2019 114.25 115.27 113.72 114.93 821,070 +1.31(+1.15%)
Oct 29, 2019 113.38 114.04 112.73 113.62 1,016,633 +0.03(+0.02%)
Oct 28, 2019 115.15 115.46 113.43 113.59 726,402 -1.47(-1.28%)
Oct 25, 2019 116.46 116.94 114.46 115.06 542,815 -1.14(-0.98%)
Oct 24, 2019 115.81 117.07 115.38 116.20 691,387 +0.35(+0.30%)
Oct 23, 2019 116.34 117.51 115.69 115.85 798,858 -0.43(-0.37%)
Oct 22, 2019 116.44 117.53 115.98 116.28 882,790 +0.08(+0.07%)
Oct 21, 2019 116.00 116.29 114.78 116.19 1,288,910 -0.10(-0.09%)
Oct 18, 2019 116.39 116.69 115.67 116.30 1,156,891 -0.01(-0.01%)
Oct 17, 2019 115.27 116.61 115.27 116.31 791,243 +0.75(+0.65%)
Oct 16, 2019 114.96 115.59 114.16 115.55 1,138,446 +0.79(+0.69%)
Oct 15, 2019 115.93 116.31 114.38 114.77 936,368 -0.88(-0.76%)
Oct 14, 2019 117.52 117.57 115.52 115.65 887,404 -1.86(-1.58%)
Oct 11, 2019 118.62 118.89 116.86 117.51 934,480 -1.29(-1.09%)
Oct 10, 2019 118.22 119.19 117.67 118.80 650,070 +0.17(+0.14%)
Oct 09, 2019 118.06 118.97 118.02 118.63 551,083 +0.94(+0.80%)
Oct 08, 2019 118.39 118.50 117.34 117.69 604,955 -0.66(-0.55%)
Oct 07, 2019 119.40 119.62 118.00 118.35 796,665 -1.15(-0.96%)
Oct 04, 2019 117.88 119.66 117.56 119.50 885,430 +1.95(+1.66%)
Oct 03, 2019 117.34 117.81 116.77 117.55 1,278,126 +0.55(+0.47%)
Oct 02, 2019 116.97 118.19 116.63 117.00 972,753 -0.67(-0.57%)
Oct 01, 2019 117.54 118.06 116.94 117.67 1,024,765 -0.35(-0.30%)
Sep 30, 2019 118.03 118.95 117.62 118.02 1,478,082 -0.01(-0.01%)
Sep 27, 2019 118.90 119.22 117.62 118.03 932,375 -0.84(-0.71%)
Sep 26, 2019 118.81 119.31 118.00 118.88 1,022,380 +0.53(+0.45%)
Sep 25, 2019 118.38 119.54 117.68 118.35 1,121,330 -0.29(-0.24%)
Sep 24, 2019 116.91 119.04 116.80 118.63 1,619,733 +2.18(+1.87%)
Sep 23, 2019 116.85 117.87 116.38 116.46 1,203,272 -0.24(-0.20%)
Sep 20, 2019 115.91 117.44 115.57 116.69 2,026,848 +0.43(+0.37%)
Sep 19, 2019 116.18 116.58 114.74 116.27 1,329,446 +0.82(+0.71%)
Sep 18, 2019 116.50 116.50 114.81 115.45 1,455,125 -0.23(-0.20%)
Sep 17, 2019 115.04 116.12 114.95 115.68 1,111,139 +0.74(+0.64%)
Sep 16, 2019 115.72 115.72 114.39 114.94 735,952 -0.23(-0.20%)
Sep 13, 2019 115.43 115.90 114.68 115.17 1,107,630 -0.51(-0.44%)
Sep 12, 2019 116.34 117.15 115.31 115.68 1,334,040 +0.48(+0.42%)
Sep 11, 2019 114.62 116.12 113.53 115.19 1,221,187 +0.40(+0.35%)
Sep 10, 2019 115.61 115.84 113.42 114.79 1,286,198 -1.45(-1.25%)
Sep 09, 2019 118.84 119.10 115.72 116.25 1,514,771 -3.17(-2.66%)
Sep 06, 2019 120.30 121.31 118.68 119.42 1,209,204 -0.79(-0.66%)
Sep 05, 2019 121.32 121.87 119.28 120.21 1,361,892 -2.11(-1.72%)
Sep 04, 2019 122.86 123.41 121.32 122.32 1,120,844 -0.71(-0.58%)
Sep 03, 2019 121.95 123.13 120.98 123.03 1,153,614 +2.07(+1.71%)
Aug 30, 2019 120.82 121.42 120.18 120.96 831,643 +0.40(+0.33%)
Aug 29, 2019 120.32 120.61 119.21 120.56 698,737 +0.82(+0.68%)
Aug 28, 2019 119.33 120.46 119.00 119.74 1,048,149 +0.89(+0.75%)
Aug 27, 2019 118.92 119.81 118.68 118.85 959,625 +0.33(+0.28%)
Aug 26, 2019 117.18 118.57 116.86 118.52 474,818 +1.84(+1.58%)
Aug 23, 2019 118.14 119.60 116.13 116.67 1,066,158 -1.80(-1.52%)
Aug 22, 2019 117.86 118.79 117.05 118.47 768,117 +0.62(+0.52%)
Aug 21, 2019 117.12 117.94 116.81 117.85 714,988 +0.42(+0.36%)
Aug 20, 2019 117.97 118.17 117.08 117.44 747,555 -0.36(-0.31%)
Aug 19, 2019 118.14 118.47 117.17 117.80 945,837 -0.22(-0.19%)
Aug 16, 2019 118.27 119.05 117.25 118.02 1,124,682 -0.27(-0.22%)
Aug 15, 2019 115.26 118.63 115.15 118.28 1,058,437 +3.14(+2.72%)
Aug 14, 2019 116.40 117.29 114.62 115.15 1,241,799 -0.60(-0.52%)
Aug 13, 2019 116.10 116.80 114.98 115.74 935,388 -0.65(-0.56%)
Aug 12, 2019 114.74 116.71 114.59 116.39 1,227,297 +1.86(+1.63%)
Aug 09, 2019 113.76 115.24 113.20 114.53 810,592 +1.08(+0.95%)
Aug 08, 2019 111.95 113.96 111.56 113.44 886,178 +1.39(+1.24%)
Aug 07, 2019 111.24 112.82 110.13 112.06 1,108,365 +0.97(+0.88%)
Aug 06, 2019 109.26 111.34 108.27 111.08 1,195,599 +1.93(+1.77%)
Aug 05, 2019 110.96 111.55 108.44 109.15 1,192,557 -1.81(-1.63%)
Aug 02, 2019 111.00 111.81 110.11 110.96 1,221,835 +0.26(+0.23%)
Aug 01, 2019 107.50 111.26 107.09 110.70 1,761,992 +2.12(+1.95%)
Jul 31, 2019 108.73 109.92 107.82 108.59 1,179,871 -0.31(-0.29%)
Jul 30, 2019 109.11 109.97 108.40 108.90 698,051 -0.19(-0.17%)
Jul 29, 2019 109.27 109.36 108.35 109.09 809,701 +0.21(+0.19%)
Jul 26, 2019 107.69 108.95 107.35 108.88 673,970 +1.16(+1.08%)
Jul 25, 2019 108.05 109.05 107.39 107.72 702,234 -0.14(-0.13%)
Jul 24, 2019 108.59 108.59 107.07 107.86 816,787 -0.44(-0.40%)
Jul 23, 2019 108.83 108.92 107.96 108.29 950,684 -0.72(-0.66%)
Jul 22, 2019 109.50 109.57 108.20 109.01 657,917 +0.24(+0.22%)
Jul 19, 2019 110.80 110.99 108.73 108.78 936,750 -2.15(-1.94%)
Jul 18, 2019 110.07 111.00 109.58 110.92 835,935 +1.10(+1.00%)
Jul 17, 2019 110.11 110.75 109.76 109.83 950,573 +0.31(+0.28%)
Jul 16, 2019 109.24 110.02 108.11 109.51 1,245,909 -0.21(-0.19%)
Jul 15, 2019 109.34 110.42 108.61 109.72 1,234,232 -0.61(-0.56%)
Jul 12, 2019 110.96 111.22 109.63 110.34 1,158,095 -0.80(-0.72%)
Jul 11, 2019 112.04 112.50 110.48 111.13 1,104,700 -1.17(-1.04%)
Jul 10, 2019 112.03 112.86 111.50 112.30 821,249 +0.40(+0.35%)
Jul 09, 2019 111.89 112.15 111.06 111.91 1,202,537 +0.26(+0.23%)
Jul 08, 2019 111.79 112.11 111.16 111.65 728,282 +0.06(+0.05%)
Jul 05, 2019 111.31 111.74 109.14 111.59 836,331 -0.45(-0.40%)
Jul 03, 2019 111.42 112.43 111.34 112.04 616,784 +1.09(+0.98%)
Jul 02, 2019 109.74 111.31 109.74 110.95 863,047 +1.47(+1.34%)
Jul 01, 2019 109.17 109.71 108.09 109.48 1,190,476 -0.25(-0.23%)
Jun 28, 2019 108.84 109.96 108.78 109.74 1,444,025 +0.70(+0.64%)
Jun 27, 2019 109.56 109.97 108.61 109.04 979,265 -0.05(-0.04%)
Jun 26, 2019 110.63 110.88 108.80 109.09 867,098 -1.77(-1.60%)
Jun 25, 2019 111.80 112.31 110.63 110.86 953,724 -1.15(-1.03%)
Jun 24, 2019 112.16 112.38 110.98 112.01 1,054,426 +0.31(+0.28%)
Jun 21, 2019 111.95 112.09 110.80 111.70 1,898,447 -0.11(-0.10%)
Jun 20, 2019 111.81 112.33 110.40 111.81 816,473 +0.20(+0.18%)
Jun 19, 2019 109.74 112.00 109.36 111.61 746,139 +1.27(+1.15%)
Jun 18, 2019 111.85 111.85 109.60 110.35 875,712 -0.93(-0.83%)
Jun 17, 2019 111.77 112.11 110.45 111.27 571,369 -0.62(-0.55%)
Jun 14, 2019 110.33 112.30 110.33 111.89 682,954 +1.51(+1.36%)
Jun 13, 2019 111.45 111.53 109.80 110.38 786,332 -0.39(-0.35%)
Jun 12, 2019 109.61 110.88 109.42 110.77 663,453 +1.62(+1.48%)
Jun 11, 2019 109.56 110.11 108.47 109.15 1,021,733 -0.44(-0.40%)
Jun 10, 2019 109.53 109.85 108.70 109.59 981,269 -0.43(-0.39%)
Jun 07, 2019 112.13 112.84 110.02 110.02 1,105,243 -1.00(-0.90%)
Jun 06, 2019 110.42 111.23 110.16 111.02 1,023,307 +0.81(+0.74%)
Jun 05, 2019 108.48 110.31 107.81 110.20 783,639 +2.53(+2.35%)
Jun 04, 2019 107.75 107.87 105.69 107.68 1,000,784 -0.23(-0.21%)
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.