Stock Quote

American Water Works (NY: AWK )

152.90 +1.64 (+1.08%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 73.02 73.90 73.02 73.53 1,042,068 +0.46(+0.63%)
Jul 28, 2016 72.48 73.35 72.34 73.07 1,027,181 +0.53(+0.72%)
Jul 27, 2016 72.99 73.20 71.80 72.55 1,484,865 -0.68(-0.92%)
Jul 26, 2016 73.90 74.09 73.03 73.22 1,013,110 -0.53(-0.72%)
Jul 25, 2016 73.87 73.93 73.32 73.76 895,427 -0.01(-0.01%)
Jul 22, 2016 72.46 73.91 72.46 73.77 1,556,570 +1.50(+2.08%)
Jul 21, 2016 72.47 72.47 71.65 72.26 1,949,048 -0.39(-0.54%)
Jul 20, 2016 72.84 73.01 72.42 72.65 994,136 -0.12(-0.16%)
Jul 19, 2016 72.67 72.80 72.31 72.77 1,311,865 +0.24(+0.33%)
Jul 18, 2016 72.66 72.97 72.46 72.53 1,635,466 -0.12(-0.17%)
Jul 15, 2016 72.89 73.40 72.58 72.65 971,187 -0.12(-0.17%)
Jul 14, 2016 72.58 72.91 72.30 72.78 1,318,378 -0.24(-0.33%)
Jul 13, 2016 72.86 73.18 72.67 73.02 1,562,839 +0.63(+0.87%)
Jul 12, 2016 73.47 73.69 72.30 72.39 2,171,803 -1.31(-1.78%)
Jul 11, 2016 74.09 74.09 73.34 73.69 1,969,372 -0.53(-0.72%)
Jul 08, 2016 73.19 74.25 73.53 74.23 1,936,637 +0.69(+0.94%)
Jul 07, 2016 74.53 74.66 73.31 73.53 2,319,080 -1.33(-1.77%)
Jul 06, 2016 74.71 75.16 73.93 74.86 2,010,447 -0.61(-0.81%)
Jul 05, 2016 74.89 75.90 74.62 75.47 1,463,457 +0.59(+0.78%)
Jul 01, 2016 75.52 74.89 74.89 74.89 1,173,896 -0.37(-0.49%)
Jun 30, 2016 73.54 75.28 73.37 75.25 2,191,862 +1.95(+2.66%)
Jun 29, 2016 73.69 74.08 73.05 73.30 1,734,596 +0.18(+0.24%)
Jun 28, 2016 73.31 73.52 71.91 73.12 1,858,332 +0.37(+0.50%)
Jun 27, 2016 71.41 73.03 71.26 72.76 2,197,798 +1.58(+2.23%)
Jun 24, 2016 69.17 72.03 69.17 71.17 2,923,268 +0.88(+1.25%)
Jun 23, 2016 69.90 70.29 69.53 70.29 1,035,381 +0.61(+0.87%)
Jun 22, 2016 69.68 69.90 69.30 69.69 1,020,631 +0.10(+0.14%)
Jun 21, 2016 69.28 69.95 68.89 69.59 1,404,715 +0.49(+0.71%)
Jun 20, 2016 69.68 69.68 68.34 69.10 2,245,363 -0.51(-0.73%)
Jun 17, 2016 69.94 70.16 69.01 69.61 2,288,118 -0.45(-0.65%)
Jun 16, 2016 69.30 70.12 69.30 70.06 1,269,058 +0.77(+1.12%)
Jun 15, 2016 69.68 69.92 68.70 69.29 1,064,816 -0.19(-0.27%)
Jun 14, 2016 68.85 69.48 68.56 69.47 1,335,021 +0.32(+0.46%)
Jun 13, 2016 69.10 69.54 68.99 69.15 1,118,579 +0.14(+0.21%)
Jun 10, 2016 68.65 69.24 68.58 69.01 943,213 +0.03(+0.04%)
Jun 09, 2016 68.11 69.06 67.83 68.98 940,851 +0.68(+0.99%)
Jun 08, 2016 67.56 68.34 67.40 68.31 894,060 +0.66(+0.97%)
Jun 07, 2016 67.40 68.00 67.29 67.65 908,680 +0.12(+0.18%)
Jun 06, 2016 67.71 67.97 67.23 67.52 1,166,668 -0.56(-0.82%)
Jun 03, 2016 67.53 68.34 67.51 68.08 1,142,531 +1.12(+1.68%)
Jun 02, 2016 67.00 67.00 66.06 66.96 1,085,684 -0.04(-0.05%)
Jun 01, 2016 65.95 67.00 65.85 67.00 1,173,162 +1.02(+1.54%)
May 31, 2016 66.04 66.41 65.75 65.98 1,971,164 -0.02(-0.03%)
May 27, 2016 65.87 66.00 66.00 66.00 1,074,508 +0.12(+0.19%)
May 26, 2016 65.39 65.98 65.00 65.88 1,290,273 +0.62(+0.96%)
May 25, 2016 65.98 66.37 65.07 65.25 1,448,303 -0.62(-0.95%)
May 24, 2016 65.40 65.93 65.02 65.88 1,383,781 +0.74(+1.13%)
May 23, 2016 65.56 65.79 65.08 65.14 989,725 -0.23(-0.35%)
May 20, 2016 65.54 65.78 64.97 65.37 3,922,239 +0.01(+0.01%)
May 19, 2016 64.63 65.37 64.25 65.36 1,020,113 +0.68(+1.05%)
May 18, 2016 64.92 65.88 64.05 64.68 1,640,642 -0.61(-0.94%)
May 17, 2016 66.83 66.96 64.85 65.30 1,649,686 -1.67(-2.49%)
May 16, 2016 66.24 67.01 66.12 66.96 968,065 +0.44(+0.66%)
May 13, 2016 66.46 66.81 66.06 66.53 801,490 -0.20(-0.31%)
May 12, 2016 66.37 66.87 66.04 66.73 1,228,982 +0.37(+0.56%)
May 11, 2016 66.43 66.53 65.78 66.36 1,095,134 +0.01(+0.01%)
May 10, 2016 66.26 66.49 65.96 66.35 1,050,938 +0.20(+0.30%)
May 09, 2016 66.06 66.33 65.84 66.15 1,433,584 +0.24(+0.36%)
May 06, 2016 65.16 65.98 64.60 65.91 1,778,914 +0.73(+1.12%)
May 05, 2016 65.80 66.68 64.88 65.18 1,772,810 -0.78(-1.18%)
May 04, 2016 65.38 66.35 64.91 65.96 1,590,307 +0.46(+0.70%)
May 03, 2016 65.77 66.08 65.15 65.50 1,549,582 -0.23(-0.35%)
May 02, 2016 64.76 65.80 64.37 65.73 1,781,685 +1.27(+1.97%)
Apr 29, 2016 63.86 64.57 63.35 64.46 1,624,474 +0.33(+0.51%)
Apr 28, 2016 63.48 64.37 63.36 64.14 1,079,062 +0.19(+0.30%)
Apr 27, 2016 63.46 64.12 63.01 63.94 1,288,672 +0.67(+1.06%)
Apr 26, 2016 62.81 63.57 62.74 63.27 1,445,528 +0.54(+0.86%)
Apr 25, 2016 62.20 62.73 61.81 62.73 1,826,897 +1.38(+2.25%)
Apr 22, 2016 60.60 61.52 60.60 61.34 1,720,769 +0.87(+1.44%)
Apr 21, 2016 62.53 62.54 60.33 60.48 2,985,718 -2.32(-3.70%)
Apr 20, 2016 64.06 64.14 62.76 62.80 1,321,936 -1.17(-1.83%)
Apr 19, 2016 63.52 63.98 63.16 63.97 989,741 +0.44(+0.70%)
Apr 18, 2016 63.11 63.54 62.65 63.52 1,061,473 +0.39(+0.62%)
Apr 15, 2016 62.28 63.28 62.28 63.13 1,623,540 +0.73(+1.16%)
Apr 14, 2016 62.17 62.47 62.06 62.41 942,767 +0.04(+0.07%)
Apr 13, 2016 62.70 62.70 61.68 62.36 983,196 +0.00(+0.00%)
Apr 12, 2016 62.11 62.42 61.72 62.36 982,786 +0.26(+0.41%)
Apr 11, 2016 62.63 62.74 62.04 62.11 1,042,244 -0.25(-0.40%)
Apr 08, 2016 61.80 62.57 61.80 62.35 1,217,850 +0.51(+0.83%)
Apr 07, 2016 61.49 62.18 61.34 61.84 1,878,321 +0.27(+0.43%)
Apr 06, 2016 61.13 61.58 60.83 61.57 1,557,354 +0.40(+0.65%)
Apr 05, 2016 61.64 61.86 61.12 61.18 1,868,749 -0.51(-0.82%)
Apr 04, 2016 61.57 61.87 61.09 61.68 1,390,423 +0.11(+0.17%)
Apr 01, 2016 60.99 61.74 60.95 61.57 1,483,216 +0.51(+0.83%)
Mar 31, 2016 60.91 61.49 60.66 61.07 1,584,884 +0.28(+0.47%)
Mar 30, 2016 60.82 61.06 60.38 60.79 1,128,980 -0.10(-0.16%)
Mar 29, 2016 59.51 61.00 59.51 60.88 1,725,666 +1.40(+2.35%)
Mar 28, 2016 59.79 60.41 59.38 59.48 1,363,807 -0.43(-0.72%)
Mar 24, 2016 59.96 59.92 59.92 59.92 1,778,731 +0.07(+0.12%)
Mar 23, 2016 60.09 60.16 59.64 59.85 1,172,180 -0.05(-0.09%)
Mar 22, 2016 59.85 60.15 59.68 59.90 1,910,508 +0.05(+0.09%)
Mar 21, 2016 60.25 60.56 59.76 59.85 2,427,932 -0.41(-0.68%)
Mar 18, 2016 62.01 62.04 60.25 60.25 3,700,787 -1.74(-2.80%)
Mar 17, 2016 61.03 62.11 60.78 61.99 2,246,454 +0.95(+1.55%)
Mar 16, 2016 60.60 61.13 59.85 61.04 1,742,432 +0.27(+0.45%)
Mar 15, 2016 59.96 61.10 59.96 60.77 1,614,883 +0.52(+0.87%)
Mar 14, 2016 60.21 60.56 59.93 60.25 1,692,273 -0.10(-0.16%)
Mar 11, 2016 60.91 61.12 60.10 60.34 2,286,432 -0.11(-0.18%)
Mar 10, 2016 60.87 61.11 60.13 60.45 1,932,192 -0.41(-0.67%)
Mar 09, 2016 60.49 61.11 60.32 60.86 1,688,026 +0.28(+0.47%)
Mar 08, 2016 59.66 60.80 59.45 60.57 2,655,406 +0.91(+1.53%)
Mar 07, 2016 60.01 60.10 59.38 59.66 2,428,458 -0.47(-0.78%)
Mar 04, 2016 59.85 60.16 59.03 60.13 3,730,450 -0.03(-0.04%)
Mar 03, 2016 60.75 60.80 59.72 60.16 37,887,436 -0.76(-1.25%)
Mar 02, 2016 60.47 61.16 59.41 60.92 15,322,288 +3.07(+5.30%)
Mar 01, 2016 57.68 58.33 57.52 57.85 1,262,544 +0.43(+0.74%)
Feb 29, 2016 57.33 58.50 57.28 57.43 1,610,749 +0.01(+0.02%)
Feb 26, 2016 59.94 59.94 57.29 57.42 2,750,450 -2.87(-4.76%)
Feb 25, 2016 59.89 60.68 59.48 60.29 1,524,861 +1.20(+2.04%)
Feb 24, 2016 59.15 59.32 58.54 59.09 1,330,631 +0.02(+0.03%)
Feb 23, 2016 58.57 59.24 58.57 59.07 977,378 +0.35(+0.60%)
Feb 22, 2016 58.66 58.85 58.35 58.71 754,999 +0.44(+0.76%)
Feb 19, 2016 57.97 58.80 57.86 58.27 1,124,265 -0.04(-0.06%)
Feb 18, 2016 57.36 58.76 57.28 58.31 1,861,492 +0.97(+1.70%)
Feb 17, 2016 58.04 58.04 57.06 57.33 2,073,531 -0.39(-0.68%)
Feb 16, 2016 58.11 58.11 56.37 57.72 1,929,149 +0.06(+0.11%)
Feb 12, 2016 58.54 57.66 57.66 57.66 1,680,759 -0.89(-1.51%)
Feb 11, 2016 58.82 59.14 57.99 58.54 2,142,547 -0.53(-0.90%)
Feb 10, 2016 58.47 59.13 58.18 59.08 1,757,475 +0.85(+1.46%)
Feb 09, 2016 56.83 58.48 56.83 58.23 1,978,083 +1.27(+2.22%)
Feb 08, 2016 56.45 56.99 56.03 56.96 1,135,106 +0.51(+0.89%)
Feb 05, 2016 56.36 56.68 55.96 56.45 1,474,512 -0.19(-0.33%)
Feb 04, 2016 57.86 57.89 56.45 56.64 2,217,043 -1.43(-2.46%)
Feb 03, 2016 58.02 58.58 57.73 58.07 1,321,453 +0.46(+0.80%)
Feb 02, 2016 57.41 57.76 56.59 57.61 1,170,565 +0.29(+0.51%)
Feb 01, 2016 57.02 57.85 57.02 57.32 1,466,545 +0.11(+0.18%)
Jan 29, 2016 56.42 57.32 56.07 57.21 1,578,890 +1.29(+2.30%)
Jan 28, 2016 55.31 56.35 55.06 55.92 986,596 +0.89(+1.62%)
Jan 27, 2016 54.95 55.45 54.61 55.03 992,680 +0.08(+0.14%)
Jan 26, 2016 54.42 55.10 54.21 54.95 1,134,449 +0.80(+1.48%)
Jan 25, 2016 55.32 55.48 54.04 54.15 1,198,136 -0.88(-1.60%)
Jan 22, 2016 53.54 55.48 53.20 55.03 1,444,023 +1.93(+3.63%)
Jan 21, 2016 53.49 53.67 52.91 53.10 1,447,245 -0.33(-0.61%)
Jan 20, 2016 53.77 54.03 52.36 53.43 2,138,727 -0.34(-0.64%)
Jan 19, 2016 53.42 54.08 53.29 53.77 1,233,541 +0.47(+0.88%)
Jan 15, 2016 53.29 53.31 53.31 53.31 1,098,598 -0.35(-0.66%)
Jan 14, 2016 52.91 53.98 52.88 53.66 1,074,064 +0.70(+1.31%)
Jan 13, 2016 53.33 53.50 52.76 52.96 888,016 -0.09(-0.17%)
Jan 12, 2016 53.25 53.33 52.22 53.05 1,038,628 -0.05(-0.10%)
Jan 11, 2016 52.95 53.38 52.69 53.10 829,524 +0.51(+0.97%)
Jan 08, 2016 52.56 53.13 52.46 52.59 782,747 +0.20(+0.39%)
Jan 07, 2016 52.15 52.62 51.91 52.39 1,153,484 -0.40(-0.75%)
Jan 06, 2016 52.58 53.17 52.41 52.79 935,635 -0.23(-0.43%)
Jan 05, 2016 53.19 53.29 52.34 53.02 1,495,051 -0.15(-0.28%)
Jan 04, 2016 52.60 53.40 52.60 53.17 1,722,699 +0.50(+0.95%)
Dec 31, 2015 53.22 52.66 52.66 52.66 610,962 -0.62(-1.16%)
Dec 30, 2015 53.62 53.72 53.17 53.28 540,729 -0.13(-0.25%)
Dec 29, 2015 53.54 53.94 53.39 53.41 822,300 -0.01(-0.02%)
Dec 28, 2015 52.64 53.46 52.62 53.42 1,031,106 +0.69(+1.30%)
Dec 24, 2015 52.37 52.73 52.73 52.73 434,878 +0.23(+0.44%)
Dec 23, 2015 52.21 52.66 52.14 52.50 887,489 +0.48(+0.91%)
Dec 22, 2015 51.63 52.11 51.09 52.03 1,157,626 +0.67(+1.30%)
Dec 21, 2015 52.54 52.55 51.17 51.36 1,287,994 -1.13(-2.15%)
Dec 18, 2015 52.15 52.84 51.33 52.49 2,540,207 +0.23(+0.44%)
Dec 17, 2015 51.84 52.69 51.67 52.26 2,139,905 +0.44(+0.85%)
Dec 16, 2015 50.71 51.93 50.71 51.82 1,356,326 +1.41(+2.80%)
Dec 15, 2015 50.01 50.66 50.01 50.41 1,278,878 +0.41(+0.83%)
Dec 14, 2015 49.98 50.35 49.79 49.99 1,329,045 +0.00(+0.00%)
Dec 11, 2015 50.01 50.39 49.71 49.99 852,949 -0.04(-0.09%)
Dec 10, 2015 51.14 51.17 49.91 50.04 1,184,306 -1.00(-1.97%)
Dec 09, 2015 51.09 51.79 51.00 51.04 1,041,424 -0.48(-0.92%)
Dec 08, 2015 51.15 51.74 51.02 51.52 1,092,521 +0.04(+0.09%)
Dec 07, 2015 50.90 51.48 50.76 51.47 888,421 +0.34(+0.67%)
Dec 04, 2015 50.63 51.16 50.61 51.13 797,598 +0.53(+1.05%)
Dec 03, 2015 50.44 50.65 50.20 50.60 780,893 +0.23(+0.45%)
Dec 02, 2015 50.80 51.01 50.20 50.37 748,666 -0.63(-1.24%)
Dec 01, 2015 50.88 51.51 50.57 51.01 1,069,241 +0.10(+0.19%)
Nov 30, 2015 51.09 51.47 50.68 50.91 1,638,417 -0.26(-0.50%)
Nov 27, 2015 50.38 51.16 50.35 51.16 631,957 +0.91(+1.81%)
Nov 25, 2015 50.22 50.26 50.26 50.26 700,706 +0.12(+0.25%)
Nov 24, 2015 50.38 50.56 49.80 50.13 1,211,349 -0.52(-1.03%)
Nov 23, 2015 50.68 51.01 50.54 50.65 706,783 +0.06(+0.12%)
Nov 20, 2015 50.51 51.03 50.42 50.59 518,178 +0.11(+0.23%)
Nov 19, 2015 50.31 50.67 50.26 50.48 589,579 +0.19(+0.37%)
Nov 18, 2015 49.48 50.35 49.36 50.29 657,857 +0.89(+1.80%)
Nov 17, 2015 50.03 50.17 49.35 49.40 731,232 -0.69(-1.37%)
Nov 16, 2015 49.36 50.11 49.16 50.09 533,889 +0.72(+1.46%)
Nov 13, 2015 49.68 50.09 49.31 49.37 510,500 -0.41(-0.81%)
Nov 12, 2015 50.02 50.72 49.66 49.77 543,426 -0.37(-0.74%)
Nov 11, 2015 49.94 50.39 49.83 50.14 630,812 +0.23(+0.46%)
Nov 10, 2015 49.11 49.94 49.00 49.91 722,454 +0.74(+1.51%)
Nov 09, 2015 48.77 49.26 48.62 49.17 1,029,959 +0.31(+0.63%)
Nov 06, 2015 51.06 51.31 48.59 48.86 1,309,452 -2.42(-4.73%)
Nov 05, 2015 51.16 51.46 50.49 51.29 1,096,048 +0.48(+0.95%)
Nov 04, 2015 50.57 50.80 50.25 50.80 1,228,568 +0.22(+0.43%)
Nov 03, 2015 50.15 50.61 49.87 50.58 1,141,379 +0.37(+0.73%)
Nov 02, 2015 50.45 50.74 49.91 50.22 796,034 -0.04(-0.09%)
Oct 30, 2015 50.11 50.72 49.95 50.26 841,350 +0.25(+0.49%)
Oct 29, 2015 50.27 50.58 49.37 50.02 1,170,251 -0.57(-1.13%)
Oct 28, 2015 50.79 51.17 49.98 50.58 820,654 -0.18(-0.35%)
Oct 27, 2015 50.90 51.08 50.63 50.76 790,316 -0.24(-0.46%)
Oct 26, 2015 50.60 51.06 50.40 51.00 562,496 +0.50(+0.99%)
Oct 23, 2015 51.22 51.27 50.34 50.50 947,080 -0.73(-1.42%)
Oct 22, 2015 50.89 51.44 50.89 51.22 1,190,485 +0.46(+0.90%)
Oct 21, 2015 51.56 51.76 50.72 50.77 1,358,679 -0.58(-1.13%)
Oct 20, 2015 51.50 51.87 51.33 51.35 935,832 -0.31(-0.59%)
Oct 19, 2015 51.14 51.67 51.08 51.65 1,248,396 +0.50(+0.98%)
Oct 16, 2015 51.04 51.37 50.76 51.15 1,086,043 +0.15(+0.29%)
Oct 15, 2015 49.31 51.01 49.09 51.01 1,323,639 +0.94(+1.87%)
Oct 14, 2015 50.53 50.95 49.92 50.07 1,377,269 -0.48(-0.95%)
Oct 13, 2015 50.23 50.62 50.10 50.55 1,166,879 +0.21(+0.42%)
Oct 12, 2015 49.89 50.62 49.79 50.34 731,058 +0.51(+1.02%)
Oct 09, 2015 49.79 50.05 49.52 49.83 1,100,297 +0.03(+0.05%)
Oct 08, 2015 48.52 49.80 48.32 49.80 1,305,043 +1.31(+2.69%)
Oct 07, 2015 48.84 48.95 48.35 48.50 888,528 -0.24(-0.49%)
Oct 06, 2015 49.14 49.19 48.68 48.74 713,952 -0.39(-0.80%)
Oct 05, 2015 48.80 49.26 48.67 49.13 1,347,050 +0.39(+0.79%)
Oct 02, 2015 48.48 48.78 47.91 48.74 1,360,376 +0.32(+0.65%)
Oct 01, 2015 48.21 48.46 47.86 48.43 1,056,588 +0.17(+0.34%)
Sep 30, 2015 47.80 48.28 47.65 48.26 1,266,226 +0.78(+1.64%)
Sep 29, 2015 47.20 47.55 47.03 47.48 998,500 +0.09(+0.19%)
Sep 28, 2015 48.07 48.18 47.31 47.40 1,099,419 -0.70(-1.46%)
Sep 25, 2015 47.75 48.74 47.65 48.10 1,760,813 +0.46(+0.96%)
Sep 24, 2015 47.00 47.91 46.95 47.64 905,549 +0.41(+0.87%)
Sep 23, 2015 46.90 47.44 46.82 47.23 1,037,415 +0.28(+0.60%)
Sep 22, 2015 46.70 47.06 46.62 46.95 897,444 -0.09(-0.19%)
Sep 21, 2015 46.97 47.38 46.91 47.04 798,138 +0.16(+0.34%)
Sep 18, 2015 46.40 47.27 46.26 46.88 1,141,895 +0.16(+0.34%)
Sep 17, 2015 46.24 47.11 46.22 46.72 1,040,225 +0.42(+0.91%)
Sep 16, 2015 45.99 46.40 45.98 46.30 649,202 +0.32(+0.69%)
Sep 15, 2015 45.88 46.10 45.64 45.98 533,450 +0.21(+0.46%)
Sep 14, 2015 45.56 45.94 45.46 45.77 1,104,043 +0.25(+0.54%)
Sep 11, 2015 44.59 45.55 44.46 45.53 756,502 +0.74(+1.66%)
Sep 10, 2015 44.97 45.27 44.64 44.78 1,135,277 -0.09(-0.20%)
Sep 09, 2015 45.55 45.57 44.81 44.87 1,122,260 -0.42(-0.93%)
Sep 08, 2015 45.20 45.60 45.05 45.29 1,014,865 +0.51(+1.13%)
Sep 04, 2015 45.27 44.78 44.78 44.78 1,381,148 -0.96(-2.11%)
Sep 03, 2015 45.09 45.93 45.07 45.75 1,433,785 +0.70(+1.56%)
Sep 02, 2015 45.20 45.34 44.58 45.05 1,214,528 +0.31(+0.69%)
Sep 01, 2015 45.35 45.50 44.53 44.74 1,022,079 -0.77(-1.69%)
Aug 31, 2015 46.21 46.21 45.22 45.51 944,611 -0.94(-2.02%)
Aug 28, 2015 46.46 46.68 46.05 46.45 1,304,081 -0.11(-0.24%)
Aug 27, 2015 46.15 46.60 45.75 46.56 1,160,369 +0.88(+1.92%)
Aug 26, 2015 45.46 45.82 44.28 45.69 1,652,660 +0.69(+1.54%)
Aug 25, 2015 46.21 46.48 44.99 44.99 2,034,274 -0.51(-1.12%)
Aug 24, 2015 45.76 46.42 43.95 45.50 2,197,794 -1.83(-3.87%)
Aug 21, 2015 46.96 47.70 47.48 47.33 1,182,625 -0.15(-0.31%)
Aug 20, 2015 47.68 48.06 47.23 47.48 1,174,792 -0.53(-1.11%)
Aug 19, 2015 47.62 48.08 47.45 48.02 636,349 +0.15(+0.31%)
Aug 18, 2015 47.75 48.01 47.39 47.87 673,740 -0.04(-0.09%)
Aug 17, 2015 47.67 48.03 47.54 47.91 796,536 +0.34(+0.72%)
Aug 14, 2015 47.29 47.59 47.18 47.57 725,721 +0.10(+0.20%)
Aug 13, 2015 47.00 47.71 46.93 47.47 1,091,428 +0.39(+0.82%)
Aug 12, 2015 46.21 47.17 46.09 47.09 1,066,808 +0.54(+1.17%)
Aug 11, 2015 45.90 46.55 45.68 46.55 958,262 +0.75(+1.65%)
Aug 10, 2015 45.84 46.18 45.65 45.79 603,769 -0.04(-0.10%)
Aug 07, 2015 45.26 46.05 45.01 45.84 787,121 +0.47(+1.04%)
Aug 06, 2015 44.61 45.43 44.32 45.36 1,160,415 +0.45(+0.99%)
Aug 05, 2015 44.85 45.35 44.70 44.92 766,080 +0.32(+0.72%)
Aug 04, 2015 45.32 45.39 44.54 44.59 693,808 -0.74(-1.63%)
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.