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 (%)
Jan 31, 2018 76.41 76.41 75.73 76.32 1,280,646 +0.05(+0.07%)
Jan 30, 2018 76.10 76.80 76.02 76.27 1,123,022 -0.58(-0.75%)
Jan 29, 2018 77.68 77.68 76.35 76.85 904,261 -1.10(-1.41%)
Jan 26, 2018 77.68 78.00 76.93 77.95 947,551 +0.38(+0.48%)
Jan 25, 2018 77.06 77.64 76.35 77.57 833,462 +0.72(+0.93%)
Jan 24, 2018 77.27 77.53 76.74 76.86 930,063 -0.41(-0.53%)
Jan 23, 2018 76.04 77.73 76.01 77.27 1,213,887 +1.14(+1.49%)
Jan 22, 2018 76.58 76.86 75.85 76.13 1,436,060 -0.05(-0.06%)
Jan 19, 2018 76.02 76.65 75.60 76.18 1,442,638 +0.55(+0.73%)
Jan 18, 2018 76.29 75.09 75.63 1,701,175 -0.09(-0.12%)
Jan 17, 2018 75.33 75.98 75.23 75.72 1,615,172 +0.27(+0.35%)
Jan 16, 2018 74.56 76.72 74.29 75.45 3,388,624 +1.28(+1.72%)
Jan 12, 2018 74.18 74.18 74.18 0 -3.59(-4.61%)
Jan 11, 2018 77.87 77.99 77.10 77.76 1,519,323 -0.88(-1.12%)
Jan 10, 2018 78.33 78.64 903,347 -0.93(-1.16%)
Jan 09, 2018 80.30 80.33 78.80 79.57 941,945 -0.73(-0.90%)
Jan 08, 2018 79.84 80.31 79.65 80.30 1,399,522 +0.69(+0.86%)
Jan 05, 2018 80.55 80.78 79.25 79.61 1,243,659 -0.79(-0.98%)
Jan 04, 2018 81.00 81.51 80.16 80.40 1,015,350 -0.77(-0.95%)
Jan 03, 2018 81.22 82.07 80.67 81.17 1,032,283 -0.58(-0.71%)
Jan 02, 2018 83.51 83.95 81.30 81.75 1,242,501 -2.21(-2.63%)
Dec 29, 2017 83.96 83.96 83.96 0 -0.12(-0.14%)
Dec 28, 2017 83.82 84.14 83.04 84.08 932,020 +0.72(+0.86%)
Dec 27, 2017 83.11 84.26 82.82 83.36 988,993 +0.39(+0.46%)
Dec 26, 2017 83.12 84.17 82.92 82.98 867,131 -0.08(-0.10%)
Dec 22, 2017 82.46 83.38 82.26 83.06 698,160 +0.74(+0.90%)
Dec 21, 2017 81.87 82.67 81.51 82.32 1,192,243 +0.33(+0.40%)
Dec 20, 2017 81.78 82.45 81.67 81.98 758,069 +0.31(+0.38%)
Dec 19, 2017 83.31 83.31 81.67 81.67 610,891 -1.37(-1.65%)
Dec 18, 2017 83.30 83.89 82.65 83.04 856,118 -0.30(-0.36%)
Dec 15, 2017 83.54 84.22 83.27 83.34 1,942,854 +0.43(+0.52%)
Dec 14, 2017 82.50 83.41 81.54 82.91 1,595,164 +0.39(+0.47%)
Dec 13, 2017 82.05 83.18 81.95 82.53 1,050,497 +0.56(+0.68%)
Dec 12, 2017 81.97 84.42 81.95 81.97 1,384,840 -2.69(-3.18%)
Dec 11, 2017 84.01 84.77 83.04 84.66 1,407,685 +0.67(+0.80%)
Dec 08, 2017 83.55 84.01 83.23 83.99 665,054 +0.40(+0.48%)
Dec 07, 2017 83.22 83.60 82.87 83.58 562,123 +0.13(+0.15%)
Dec 06, 2017 83.47 83.69 82.89 83.45 584,233 +0.26(+0.31%)
Dec 05, 2017 83.97 84.17 82.99 83.20 677,615 -0.61(-0.72%)
Dec 04, 2017 83.87 83.87 83.34 83.80 1,118,784 +0.09(+0.11%)
Dec 01, 2017 84.16 84.40 83.11 83.71 764,484 -0.31(-0.37%)
Nov 30, 2017 83.01 84.22 82.90 84.02 980,594 +1.11(+1.34%)
Nov 29, 2017 82.08 83.21 81.70 82.91 750,683 +0.72(+0.87%)
Nov 28, 2017 82.23 82.32 81.70 82.20 859,033 +0.34(+0.41%)
Nov 27, 2017 81.33 82.09 81.33 81.86 758,075 +0.42(+0.52%)
Nov 24, 2017 81.49 81.91 81.29 81.43 216,217 +0.07(+0.09%)
Nov 22, 2017 81.21 81.63 80.86 81.36 704,650 +0.07(+0.09%)
Nov 21, 2017 81.21 81.73 81.06 81.29 795,723 +0.18(+0.23%)
Nov 20, 2017 81.74 81.93 80.92 81.10 1,178,693 -0.59(-0.72%)
Nov 17, 2017 82.12 82.35 81.38 81.69 2,231,332 -0.61(-0.75%)
Nov 16, 2017 82.52 82.58 81.95 82.31 822,067 -0.12(-0.14%)
Nov 15, 2017 83.34 83.87 82.39 82.43 1,183,295 -0.82(-0.98%)
Nov 14, 2017 82.00 83.29 81.93 83.24 752,039 +1.09(+1.33%)
Nov 13, 2017 81.36 82.39 81.31 82.15 743,635 +0.72(+0.88%)
Nov 10, 2017 81.72 81.98 81.09 81.43 755,600 -0.52(-0.64%)
Nov 09, 2017 82.35 82.96 81.41 81.96 1,051,536 -0.47(-0.57%)
Nov 08, 2017 82.07 82.65 81.68 82.43 923,537 +0.22(+0.27%)
Nov 07, 2017 81.17 82.33 80.60 82.21 793,860 +1.27(+1.57%)
Nov 06, 2017 81.03 81.49 80.71 80.94 803,191 -0.14(-0.17%)
Nov 03, 2017 80.93 81.45 80.41 81.08 1,041,966 -0.63(-0.77%)
Nov 02, 2017 80.37 82.41 80.16 81.71 1,565,829 +2.05(+2.57%)
Nov 01, 2017 80.38 80.43 79.51 79.66 910,675 -0.50(-0.63%)
Oct 31, 2017 79.96 80.37 79.86 80.16 702,014 +0.00(+0.00%)
Oct 30, 2017 80.09 80.32 79.95 80.16 936,332 +0.08(+0.10%)
Oct 27, 2017 79.66 80.57 79.63 80.08 1,057,001 +0.16(+0.21%)
Oct 26, 2017 79.70 80.53 79.65 79.92 852,875 +0.51(+0.64%)
Oct 25, 2017 79.32 79.48 78.39 79.41 1,019,748 +0.10(+0.13%)
Oct 24, 2017 80.13 80.35 78.73 79.31 1,388,637 -0.83(-1.04%)
Oct 23, 2017 80.16 80.26 79.82 80.14 860,360 -0.03(-0.03%)
Oct 20, 2017 79.76 80.27 79.59 80.16 1,204,545 +0.48(+0.60%)
Oct 19, 2017 79.01 79.70 78.93 79.69 810,198 +0.93(+1.18%)
Oct 18, 2017 78.46 78.79 78.10 78.76 845,682 +0.17(+0.22%)
Oct 17, 2017 77.75 78.68 77.67 78.58 1,215,987 +0.75(+0.96%)
Oct 16, 2017 77.66 77.97 76.98 77.84 1,229,870 +0.17(+0.22%)
Oct 13, 2017 77.84 78.36 77.46 77.66 995,701 -0.07(-0.09%)
Oct 12, 2017 77.12 77.80 76.95 77.73 1,247,478 +0.60(+0.78%)
Oct 11, 2017 76.65 77.38 76.61 77.13 794,245 +0.34(+0.44%)
Oct 10, 2017 76.81 76.06 76.79 780,445 +0.79(+1.03%)
Oct 09, 2017 75.78 76.31 75.71 76.01 680,982 +0.40(+0.53%)
Oct 06, 2017 75.45 75.83 75.09 75.61 668,857 -0.13(-0.17%)
Oct 05, 2017 75.46 75.75 75.16 75.73 729,766 +0.37(+0.48%)
Oct 04, 2017 74.68 75.46 74.35 75.37 806,103 +0.69(+0.93%)
Oct 03, 2017 74.60 74.68 73.90 74.67 663,678 -0.02(-0.02%)
Oct 02, 2017 74.15 74.82 73.89 74.69 969,306 +0.79(+1.06%)
Sep 29, 2017 73.86 74.04 73.42 73.91 2,173,474 -0.18(-0.25%)
Sep 28, 2017 73.64 74.09 73.02 74.09 1,600,840 +0.10(+0.14%)
Sep 27, 2017 74.70 75.08 73.10 73.99 1,449,497 -1.17(-1.56%)
Sep 26, 2017 75.28 75.74 75.02 75.16 850,841 -0.18(-0.24%)
Sep 25, 2017 74.93 75.38 74.50 75.34 1,045,049 +0.41(+0.55%)
Sep 22, 2017 75.01 75.39 74.57 74.93 1,084,902 +0.22(+0.29%)
Sep 21, 2017 75.17 75.35 74.58 74.71 710,164 -0.56(-0.74%)
Sep 20, 2017 75.36 75.94 74.67 75.27 1,783,131 +0.07(+0.10%)
Sep 19, 2017 75.13 75.52 74.79 75.20 752,913 +0.07(+0.10%)
Sep 18, 2017 75.52 75.52 74.56 75.12 720,444 -0.40(-0.53%)
Sep 15, 2017 75.34 75.57 74.88 75.52 1,407,523 +0.37(+0.50%)
Sep 14, 2017 74.16 75.19 73.83 75.15 1,137,685 +0.83(+1.12%)
Sep 13, 2017 74.81 74.81 74.25 74.32 708,335 -0.36(-0.48%)
Sep 12, 2017 75.73 75.73 74.32 74.67 647,547 -1.07(-1.41%)
Sep 11, 2017 74.86 75.87 74.86 75.74 606,205 +0.88(+1.17%)
Sep 08, 2017 74.33 74.90 73.89 74.87 507,692 +0.42(+0.56%)
Sep 07, 2017 73.99 74.65 73.87 74.45 622,167 +0.59(+0.80%)
Sep 06, 2017 74.05 74.05 73.43 73.85 725,069 +0.03(+0.04%)
Sep 05, 2017 73.86 73.91 73.28 73.83 859,236 -0.01(-0.01%)
Sep 01, 2017 74.05 74.14 73.66 73.83 454,192 -0.06(-0.09%)
Aug 31, 2017 73.97 74.25 73.56 73.90 1,308,543 +0.05(+0.06%)
Aug 30, 2017 74.26 74.33 73.61 73.85 1,265,633 -0.47(-0.63%)
Aug 29, 2017 74.90 74.99 74.29 74.32 690,400 -0.58(-0.78%)
Aug 28, 2017 74.99 75.19 74.74 74.90 603,780 +0.04(+0.05%)
Aug 25, 2017 74.86 75.25 74.67 74.87 501,508 +0.26(+0.36%)
Aug 24, 2017 74.85 74.91 74.33 74.60 1,270,010 -0.12(-0.16%)
Aug 23, 2017 75.08 75.08 74.66 74.72 739,522 -0.36(-0.47%)
Aug 22, 2017 75.04 75.19 74.68 75.08 595,342 +0.10(+0.13%)
Aug 21, 2017 74.55 75.02 74.46 74.98 576,691 +0.58(+0.79%)
Aug 18, 2017 74.17 74.88 73.97 74.39 799,530 +0.10(+0.14%)
Aug 17, 2017 74.53 74.90 74.23 74.29 661,953 -0.24(-0.32%)
Aug 16, 2017 74.56 75.07 74.46 74.53 755,288 -0.16(-0.21%)
Aug 15, 2017 74.04 74.78 73.91 74.68 666,774 +0.39(+0.53%)
Aug 14, 2017 73.82 74.36 73.47 74.29 835,898 +0.56(+0.76%)
Aug 11, 2017 74.18 74.22 73.30 73.73 544,346 -0.58(-0.79%)
Aug 10, 2017 74.42 74.70 74.12 74.32 651,976 -0.29(-0.39%)
Aug 09, 2017 74.25 74.79 74.00 74.61 975,834 +0.34(+0.46%)
Aug 08, 2017 74.14 74.53 73.97 74.27 641,167 -0.07(-0.10%)
Aug 07, 2017 73.91 74.62 73.70 74.35 784,647 +0.66(+0.90%)
Aug 04, 2017 73.29 73.96 73.28 73.68 850,024 +0.39(+0.53%)
Aug 03, 2017 73.84 74.11 72.50 73.29 1,324,779 -1.23(-1.65%)
Aug 02, 2017 73.67 74.62 73.47 74.52 958,199 +0.56(+0.76%)
Aug 01, 2017 73.81 74.16 73.53 73.96 659,614 +0.25(+0.35%)
Jul 31, 2017 73.65 73.94 73.20 73.70 854,781 +0.05(+0.06%)
Jul 28, 2017 73.49 73.75 73.16 73.66 545,616 +0.23(+0.31%)
Jul 27, 2017 73.93 73.95 72.87 73.43 685,812 -0.50(-0.68%)
Jul 26, 2017 73.21 74.03 73.10 73.93 338,705 +0.54(+0.73%)
Jul 25, 2017 73.13 73.39 515,468 -0.15(-0.21%)
Jul 24, 2017 74.24 74.24 73.53 73.55 573,351 -0.90(-1.21%)
Jul 21, 2017 73.68 74.45 73.49 74.45 643,894 +0.84(+1.14%)
Jul 20, 2017 73.03 73.84 72.84 73.61 773,212 +0.89(+1.22%)
Jul 19, 2017 72.55 72.83 72.29 72.72 460,325 +0.32(+0.44%)
Jul 18, 2017 72.10 72.64 71.99 72.40 762,299 +0.32(+0.44%)
Jul 17, 2017 71.47 72.11 71.22 72.08 765,731 +0.62(+0.86%)
Jul 14, 2017 71.18 71.77 71.00 71.47 845,076 +0.80(+1.13%)
Jul 13, 2017 71.38 71.45 70.60 70.67 739,467 -0.69(-0.97%)
Jul 12, 2017 71.29 71.90 71.20 71.36 864,586 +0.70(+0.99%)
Jul 11, 2017 70.84 70.94 70.30 70.66 535,837 -0.11(-0.15%)
Jul 10, 2017 70.90 71.12 70.68 70.77 685,567 +0.10(+0.14%)
Jul 07, 2017 70.69 71.09 70.46 70.67 725,198 +0.15(+0.21%)
Jul 06, 2017 70.65 70.98 70.31 70.52 635,887 -0.28(-0.40%)
Jul 05, 2017 70.95 71.10 70.43 70.80 667,030 -0.15(-0.20%)
Jul 03, 2017 71.11 71.38 70.77 70.95 420,096 +0.11(+0.15%)
Jun 30, 2017 70.98 71.59 70.75 70.84 1,092,626 -0.14(-0.19%)
Jun 29, 2017 71.98 72.11 70.64 70.98 1,600,677 -1.41(-1.95%)
Jun 28, 2017 73.09 73.22 72.34 72.38 849,336 -0.38(-0.52%)
Jun 27, 2017 73.55 73.72 72.52 72.77 871,772 -1.04(-1.40%)
Jun 26, 2017 73.73 74.52 73.62 73.80 957,242 +0.07(+0.10%)
Jun 23, 2017 73.56 74.12 73.52 73.73 1,112,203 +0.03(+0.04%)
Jun 22, 2017 73.38 73.94 72.94 73.70 640,858 +0.35(+0.48%)
Jun 21, 2017 73.72 73.82 72.94 73.35 614,269 -0.53(-0.71%)
Jun 20, 2017 74.01 74.09 73.57 73.87 526,135 -0.04(-0.05%)
Jun 19, 2017 75.19 75.24 73.74 73.91 874,645 -1.18(-1.57%)
Jun 16, 2017 74.66 75.33 74.37 75.09 1,832,004 +0.52(+0.69%)
Jun 15, 2017 73.70 74.65 73.70 74.57 900,244 +0.67(+0.91%)
Jun 14, 2017 73.46 74.26 73.19 73.90 834,581 +1.04(+1.42%)
Jun 13, 2017 72.39 72.99 72.32 72.87 710,728 +0.44(+0.60%)
Jun 12, 2017 72.05 72.93 72.01 72.43 882,055 +0.40(+0.56%)
Jun 09, 2017 71.45 72.07 71.24 72.03 584,086 +0.52(+0.72%)
Jun 08, 2017 72.09 70.98 71.51 1,126,207 -0.61(-0.84%)
Jun 07, 2017 71.74 72.28 71.67 72.12 956,565 +0.55(+0.77%)
Jun 06, 2017 71.82 72.01 71.47 71.57 673,937 -0.05(-0.08%)
Jun 05, 2017 71.68 72.02 71.57 71.62 589,808 -0.17(-0.24%)
Jun 02, 2017 71.79 72.24 71.55 71.79 762,840 +0.18(+0.25%)
Jun 01, 2017 71.15 71.66 70.84 71.61 628,756 +0.56(+0.79%)
May 31, 2017 70.54 71.22 70.52 71.05 1,260,568 +0.37(+0.53%)
May 30, 2017 70.39 70.88 70.28 70.68 925,361 +0.22(+0.31%)
May 26, 2017 70.79 70.86 70.27 70.46 774,222 -0.18(-0.26%)
May 25, 2017 70.01 70.75 69.72 70.64 694,130 +0.63(+0.90%)
May 24, 2017 69.53 70.10 69.51 70.01 590,982 +0.43(+0.61%)
May 23, 2017 69.26 69.98 69.26 69.58 754,171 +0.18(+0.26%)
May 22, 2017 68.63 69.49 68.61 69.40 876,675 +0.46(+0.67%)
May 19, 2017 68.52 68.99 68.01 68.94 617,561 +0.55(+0.81%)
May 18, 2017 68.76 69.02 67.82 68.39 1,379,489 -0.27(-0.40%)
May 17, 2017 68.93 68.88 68.05 68.66 1,082,076 -0.27(-0.40%)
May 16, 2017 69.69 69.77 68.79 68.93 1,194,694 -0.59(-0.85%)
May 15, 2017 69.27 69.74 69.19 69.52 878,906 +0.17(+0.25%)
May 12, 2017 68.80 69.69 68.62 69.35 1,186,258 +0.54(+0.78%)
May 11, 2017 68.56 68.86 68.02 68.81 824,513 +0.04(+0.05%)
May 10, 2017 68.40 68.99 68.30 68.78 1,233,795 +0.35(+0.50%)
May 09, 2017 69.30 69.45 68.30 68.43 1,550,615 -1.15(-1.66%)
May 08, 2017 69.86 70.34 69.36 69.58 1,464,687 -0.07(-0.10%)
May 05, 2017 69.12 69.85 68.89 69.66 1,176,484 +0.88(+1.28%)
May 04, 2017 69.47 70.12 68.40 68.78 2,031,205 -1.84(-2.60%)
May 03, 2017 71.56 71.56 70.48 70.61 1,381,317 -0.90(-1.26%)
May 02, 2017 71.52 71.94 71.26 71.52 1,436,497 +0.11(+0.15%)
May 01, 2017 72.17 72.37 71.33 71.41 851,605 -0.70(-0.97%)
Apr 28, 2017 72.64 72.94 71.92 72.10 1,197,755 -0.59(-0.81%)
Apr 27, 2017 72.63 73.67 72.63 72.69 1,010,277 +0.16(+0.22%)
Apr 26, 2017 72.79 72.89 72.00 72.53 1,221,908 -0.67(-0.91%)
Apr 25, 2017 72.77 73.32 72.77 73.20 809,485 +0.18(+0.25%)
Apr 24, 2017 72.78 73.46 72.57 73.02 1,218,401 +0.24(+0.32%)
Apr 21, 2017 71.67 72.90 71.61 72.78 1,246,554 +1.21(+1.69%)
Apr 20, 2017 71.71 71.66 70.84 71.57 966,776 -0.14(-0.19%)
Apr 19, 2017 71.85 72.04 71.43 71.71 800,524 -0.16(-0.23%)
Apr 18, 2017 71.62 72.00 71.43 71.87 730,922 +0.31(+0.43%)
Apr 17, 2017 71.06 71.62 71.03 71.56 871,853 +0.53(+0.75%)
Apr 13, 2017 71.23 71.37 70.63 71.03 642,749 -0.23(-0.32%)
Apr 12, 2017 70.85 71.27 70.61 71.25 1,149,681 +0.47(+0.66%)
Apr 11, 2017 70.46 70.96 70.29 70.78 727,147 +0.25(+0.36%)
Apr 10, 2017 70.51 70.59 70.04 70.53 539,177 +0.11(+0.15%)
Apr 07, 2017 70.54 70.95 70.38 70.42 597,787 -0.04(-0.05%)
Apr 06, 2017 70.57 70.77 69.92 70.46 757,656 -0.32(-0.45%)
Apr 05, 2017 70.24 70.97 69.93 70.77 991,786 +0.52(+0.73%)
Apr 04, 2017 69.84 70.49 69.70 70.26 814,421 +0.52(+0.75%)
Apr 03, 2017 70.14 70.29 69.36 69.74 1,013,202 -0.57(-0.81%)
Mar 31, 2017 69.69 70.56 69.66 70.30 1,608,060 +0.70(+1.00%)
Mar 30, 2017 69.65 69.78 68.99 69.61 1,050,421 -0.15(-0.22%)
Mar 29, 2017 69.67 69.93 69.13 69.76 1,145,914 -0.02(-0.03%)
Mar 28, 2017 69.35 69.86 69.10 69.78 1,052,679 +0.32(+0.46%)
Mar 27, 2017 70.13 70.21 69.08 69.46 970,918 -0.23(-0.32%)
Mar 24, 2017 69.27 69.82 68.98 69.69 632,645 +0.54(+0.78%)
Mar 23, 2017 69.61 70.12 68.97 69.15 716,487 -0.61(-0.87%)
Mar 22, 2017 69.48 70.01 69.48 69.75 950,856 +0.61(+0.88%)
Mar 21, 2017 68.70 69.41 68.28 69.15 886,397 +0.51(+0.74%)
Mar 20, 2017 69.07 69.09 68.26 68.64 577,903 -0.24(-0.35%)
Mar 17, 2017 68.40 69.36 68.32 68.89 2,075,910 +0.42(+0.61%)
Mar 16, 2017 69.52 69.64 68.40 68.47 933,426 -1.34(-1.92%)
Mar 15, 2017 68.27 70.02 68.02 69.81 841,387 +1.09(+1.59%)
Mar 14, 2017 68.70 69.11 68.55 68.71 406,847 -0.07(-0.11%)
Mar 13, 2017 68.70 69.09 68.63 68.79 746,304 +0.15(+0.22%)
Mar 10, 2017 68.53 68.86 68.06 68.63 660,608 +0.58(+0.85%)
Mar 09, 2017 68.24 68.63 67.88 68.05 616,683 -0.17(-0.25%)
Mar 08, 2017 68.99 69.01 68.02 68.23 719,710 -1.28(-1.85%)
Mar 07, 2017 69.88 70.04 69.47 69.51 766,067 -0.37(-0.53%)
Mar 06, 2017 69.82 70.14 69.66 69.88 833,170 -0.04(-0.05%)
Mar 03, 2017 70.40 70.58 69.64 69.92 1,011,829 -0.45(-0.64%)
Mar 02, 2017 70.10 70.61 69.65 70.37 1,483,840 +0.16(+0.23%)
Mar 01, 2017 69.64 70.91 69.50 70.21 1,822,522 -0.31(-0.44%)
Feb 28, 2017 69.15 71.17 68.95 70.51 1,954,009 +1.40(+2.03%)
Feb 27, 2017 68.90 69.38 68.51 69.11 918,434 +0.14(+0.20%)
Feb 24, 2017 68.44 69.33 68.44 68.98 958,122 +0.66(+0.97%)
Feb 23, 2017 67.81 68.47 67.78 68.32 1,098,935 +0.59(+0.87%)
Feb 22, 2017 67.80 68.02 66.04 67.73 1,341,489 +0.49(+0.73%)
Feb 21, 2017 66.72 67.29 66.56 67.24 1,133,548 +0.52(+0.77%)
Feb 17, 2017 66.72 66.72 66.72 0 +0.33(+0.50%)
Feb 16, 2017 66.10 66.65 66.00 66.39 691,773 +0.39(+0.59%)
Feb 15, 2017 65.51 66.03 64.99 66.00 741,385 +0.18(+0.27%)
Feb 14, 2017 65.92 66.19 65.57 65.82 859,612 -0.37(-0.56%)
Feb 13, 2017 66.34 66.63 65.97 66.19 719,516 -0.22(-0.33%)
Feb 10, 2017 65.88 66.42 65.59 66.41 775,697 +0.55(+0.84%)
Feb 09, 2017 65.93 66.10 65.50 65.86 792,628 -0.07(-0.11%)
Feb 08, 2017 65.30 66.13 65.03 65.93 874,789 +0.76(+1.17%)
Feb 07, 2017 65.13 65.30 64.90 65.17 866,690 +0.00(+0.00%)
Feb 06, 2017 65.58 65.58 64.99 65.17 948,501 -0.29(-0.44%)
Feb 03, 2017 65.71 65.97 65.15 65.46 814,217 -0.19(-0.28%)
Feb 02, 2017 64.67 65.69 64.54 65.64 1,222,727 +1.07(+1.66%)
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.