Stock Quote

American Water Works (NY: AWK )

172.94 USD -0.38 (-0.22%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 19.10 19.34 18.91 18.97 1,185,190 -0.24(-1.25%)
Oct 29, 2009 19.21 19.27 18.97 19.21 745,951 +0.16(+0.84%)
Oct 28, 2009 18.98 19.25 18.98 19.05 3,117,895 -0.01(-0.05%)
Oct 27, 2009 19.18 19.26 18.96 19.06 907,924 -0.22(-1.14%)
Oct 26, 2009 19.56 19.65 19.10 19.28 1,148,084 -0.21(-1.08%)
Oct 23, 2009 19.65 19.71 19.47 19.49 1,041,886 -0.41(-2.06%)
Oct 22, 2009 19.74 19.98 19.74 19.90 508,532 +0.12(+0.61%)
Oct 21, 2009 19.79 20.04 19.74 19.78 696,812 -0.09(-0.45%)
Oct 20, 2009 19.85 19.96 19.79 19.87 935,133 -0.04(-0.20%)
Oct 19, 2009 20.02 20.05 19.69 19.91 685,576 -0.04(-0.20%)
Oct 16, 2009 19.66 20.00 19.66 19.95 299,993 +0.19(+0.96%)
Oct 15, 2009 19.82 19.96 19.63 19.76 956,447 -0.06(-0.30%)
Oct 14, 2009 20.11 20.14 19.78 19.82 833,262 -0.23(-1.15%)
Oct 13, 2009 20.13 20.17 19.97 20.05 612,939 -0.05(-0.25%)
Oct 12, 2009 19.86 20.10 19.78 20.10 695,672 +0.31(+1.57%)
Oct 09, 2009 19.67 19.79 19.59 19.79 452,962 +0.11(+0.56%)
Oct 08, 2009 19.69 19.72 19.54 19.68 645,190 +0.10(+0.51%)
Oct 07, 2009 19.45 19.69 19.43 19.58 679,240 +0.08(+0.41%)
Oct 06, 2009 19.60 19.67 19.43 19.50 589,268 +0.05(+0.26%)
Oct 05, 2009 19.47 19.59 19.38 19.45 1,086,444 -0.08(-0.41%)
Oct 02, 2009 19.73 19.73 19.11 19.53 1,489,596 -0.24(-1.21%)
Oct 01, 2009 19.99 19.99 19.68 19.77 616,940 -0.17(-0.85%)
Sep 30, 2009 20.13 20.19 19.70 19.94 1,064,652 -0.25(-1.24%)
Sep 29, 2009 20.23 20.23 19.97 20.19 426,167 +0.05(+0.25%)
Sep 28, 2009 19.83 20.24 19.77 20.14 521,874 +0.40(+2.03%)
Sep 25, 2009 19.72 19.87 19.62 19.74 500,402 -0.09(-0.45%)
Sep 24, 2009 20.01 20.15 19.75 19.83 595,802 -0.27(-1.34%)
Sep 23, 2009 20.14 20.20 20.00 20.10 636,385 +0.03(+0.15%)
Sep 22, 2009 20.31 20.31 19.84 20.07 540,228 -0.14(-0.69%)
Sep 21, 2009 20.10 20.38 20.00 20.21 772,200 -0.04(-0.20%)
Sep 18, 2009 20.46 20.46 20.22 20.25 969,080 -0.23(-1.12%)
Sep 17, 2009 20.27 20.50 20.23 20.48 732,779 +0.29(+1.42%)
Sep 16, 2009 20.20 20.46 20.00 20.19 875,106 +0.02(+0.11%)
Sep 15, 2009 19.97 20.18 19.87 20.17 789,429 +0.27(+1.36%)
Sep 14, 2009 19.80 19.98 19.76 19.90 424,804 +0.08(+0.40%)
Sep 11, 2009 20.03 20.03 19.72 19.82 627,007 -0.12(-0.60%)
Sep 10, 2009 19.93 20.00 19.77 19.94 671,705 +0.04(+0.20%)
Sep 09, 2009 19.89 19.95 19.72 19.90 858,042 -0.09(-0.45%)
Sep 08, 2009 19.83 19.99 19.71 19.99 767,487 +0.18(+0.91%)
Sep 04, 2009 19.80 19.95 19.64 19.81 637,110 +0.03(+0.15%)
Sep 03, 2009 20.10 20.10 19.58 19.78 855,227 -0.11(-0.55%)
Sep 02, 2009 19.94 20.07 19.51 19.89 830,492 -0.07(-0.35%)
Sep 01, 2009 20.00 20.27 19.73 19.96 1,465,625 -0.14(-0.70%)
Aug 31, 2009 20.21 20.24 19.91 20.10 1,028,030 -0.11(-0.54%)
Aug 28, 2009 20.50 20.50 20.00 20.21 1,283,765 -0.15(-0.74%)
Aug 27, 2009 20.30 20.37 20.05 20.36 989,479 -0.11(-0.54%)
Aug 26, 2009 20.16 20.49 20.10 20.47 1,369,439 +0.23(+1.14%)
Aug 25, 2009 19.90 20.38 19.84 20.24 1,920,148 +0.26(+1.30%)
Aug 24, 2009 20.18 20.20 19.88 19.98 1,421,235 -0.11(-0.55%)
Aug 21, 2009 20.18 20.30 19.85 20.09 1,416,324 +0.02(+0.10%)
Aug 20, 2009 19.73 20.11 19.68 20.07 2,187,445 +0.21(+1.06%)
Aug 19, 2009 19.17 19.92 19.17 19.86 2,799,419 +0.47(+2.42%)
Aug 18, 2009 19.19 19.45 19.14 19.39 3,215,685 +0.29(+1.52%)
Aug 17, 2009 19.03 19.25 19.00 19.10 3,827,206 -0.04(-0.21%)
Aug 14, 2009 19.18 19.29 19.05 19.14 16,448,690 -0.20(-1.03%)
Aug 13, 2009 19.39 19.40 18.75 19.34 3,530,078 -0.19(-0.97%)
Aug 12, 2009 18.84 19.75 18.70 19.53 2,568,755 -0.69(-3.41%)
Aug 11, 2009 20.45 20.50 20.00 20.22 477,034 -0.16(-0.79%)
Aug 10, 2009 19.88 20.45 19.88 20.38 725,213 +0.25(+1.24%)
Aug 07, 2009 19.96 20.16 19.89 20.13 420,152 +0.33(+1.67%)
Aug 06, 2009 20.27 20.32 19.49 19.80 644,301 -0.20(-1.00%)
Aug 05, 2009 20.11 20.18 19.44 20.00 620,201 +0.01(+0.05%)
Aug 04, 2009 19.86 20.24 19.67 19.99 601,604 +0.05(+0.25%)
Aug 03, 2009 19.75 19.94 19.53 19.94 598,386 +0.23(+1.17%)
Jul 31, 2009 19.64 19.79 19.52 19.71 351,534 +0.14(+0.72%)
Jul 30, 2009 19.91 19.91 19.52 19.57 390,848 -0.18(-0.91%)
Jul 29, 2009 19.72 19.82 19.44 19.75 418,510 -0.08(-0.40%)
Jul 28, 2009 19.57 19.83 19.40 19.83 510,567 +0.28(+1.43%)
Jul 27, 2009 19.25 19.60 19.24 19.55 413,485 +0.19(+0.98%)
Jul 24, 2009 19.10 19.47 19.05 19.36 1,696 +0.10(+0.52%)
Jul 23, 2009 18.94 19.37 18.77 19.26 781,681 +0.41(+2.18%)
Jul 22, 2009 18.87 19.04 18.73 18.85 527,921 +0.02(+0.11%)
Jul 21, 2009 18.89 19.10 18.74 18.83 524,137 -0.03(-0.16%)
Jul 20, 2009 18.84 18.88 18.60 18.86 328,799 +0.15(+0.80%)
Jul 17, 2009 18.61 18.75 18.50 18.71 342,103 +0.12(+0.65%)
Jul 16, 2009 18.39 18.66 18.07 18.59 926,454 +0.14(+0.76%)
Jul 15, 2009 19.07 19.07 18.34 18.45 1,198,517 -0.48(-2.54%)
Jul 14, 2009 18.81 18.96 18.46 18.93 690,705 +0.24(+1.28%)
Jul 13, 2009 18.31 18.75 18.31 18.69 441,423 +0.29(+1.58%)
Jul 10, 2009 18.27 18.45 18.21 18.40 416,721 +0.12(+0.66%)
Jul 09, 2009 18.47 18.47 18.13 18.28 476,147 -0.11(-0.60%)
Jul 08, 2009 18.55 18.69 18.19 18.39 1,116,544 +0.03(+0.16%)
Jul 07, 2009 18.54 18.55 18.21 18.36 562,388 -0.26(-1.40%)
Jul 06, 2009 18.68 18.81 18.41 18.62 558,846 -0.16(-0.85%)
Jul 02, 2009 18.93 19.18 18.61 18.78 783,902 -0.33(-1.73%)
Jul 01, 2009 18.23 19.38 18.13 19.11 1,866,562 +0.00(+0.00%)
Jun 30, 2009 19.32 19.49 18.87 19.11 1,182,748 -0.15(-0.78%)
Jun 29, 2009 19.20 19.29 18.99 19.26 1,844,844 +0.19(+1.00%)
Jun 26, 2009 18.83 19.13 18.60 19.07 2,175,885 +0.28(+1.49%)
Jun 25, 2009 18.71 18.97 18.69 18.79 2,546,314 +0.24(+1.29%)
Jun 24, 2009 18.76 18.79 18.38 18.55 752,164 -0.08(-0.43%)
Jun 23, 2009 18.70 18.98 18.53 18.63 1,293,056 +0.03(+0.16%)
Jun 22, 2009 18.40 18.70 18.40 18.60 808,266 +0.02(+0.11%)
Jun 19, 2009 18.70 18.70 18.25 18.58 991,529 +0.03(+0.16%)
Jun 18, 2009 18.24 18.57 18.20 18.55 974,163 +0.19(+1.03%)
Jun 17, 2009 18.42 18.50 18.20 18.36 673,561 +0.03(+0.16%)
Jun 16, 2009 18.60 18.68 18.29 18.33 1,072,985 -0.17(-0.89%)
Jun 15, 2009 18.73 18.74 18.25 18.50 819,541 -0.18(-0.99%)
Jun 12, 2009 18.59 18.80 18.11 18.68 1,030,550 +0.06(+0.32%)
Jun 11, 2009 18.38 18.77 18.25 18.62 1,251,809 +0.31(+1.69%)
Jun 10, 2009 17.95 18.49 17.92 18.31 2,129,849 +0.31(+1.72%)
Jun 09, 2009 17.77 18.25 17.60 18.00 2,528,727 +0.24(+1.35%)
Jun 08, 2009 17.71 17.87 17.61 17.76 3,275,725 +0.33(+1.89%)
Jun 05, 2009 17.39 17.59 17.15 17.43 16,094,447 -0.06(-0.34%)
Jun 04, 2009 17.19 18.13 17.10 17.49 2,408,674 +0.26(+1.51%)
Jun 03, 2009 17.09 17.49 16.99 17.23 1,008,541 +0.17(+1.00%)
Jun 02, 2009 16.77 17.30 16.55 17.06 1,385,420 +0.26(+1.55%)
Jun 01, 2009 16.75 17.23 16.75 16.80 814,293 -0.48(-2.78%)
May 29, 2009 17.19 17.28 17.00 17.28 456,142 +0.05(+0.29%)
May 28, 2009 17.11 17.30 16.91 17.23 983,700 +0.28(+1.65%)
May 27, 2009 17.50 17.52 16.91 16.95 470,667 -0.54(-3.09%)
May 26, 2009 17.01 17.49 16.86 17.49 1,062,043 +0.42(+2.46%)
May 22, 2009 17.22 17.35 17.00 17.07 237,064 -0.06(-0.35%)
May 21, 2009 17.24 17.37 17.01 17.13 376,456 -0.13(-0.75%)
May 20, 2009 17.40 17.50 17.20 17.26 577,897 -0.02(-0.12%)
May 19, 2009 17.26 17.39 17.04 17.28 551,915 +0.08(+0.47%)
May 18, 2009 17.28 17.44 17.10 17.20 505,335 +0.08(+0.47%)
May 15, 2009 17.52 17.54 17.07 17.12 796,429 -0.55(-3.11%)
May 14, 2009 17.85 18.06 17.55 17.67 382,699 -0.24(-1.34%)
May 13, 2009 18.03 18.40 17.88 17.91 777,033 -0.19(-1.05%)
May 12, 2009 18.50 18.77 18.06 18.10 426,967 -0.39(-2.11%)
May 11, 2009 18.48 18.75 18.41 18.49 374,131 -0.06(-0.32%)
May 08, 2009 18.50 18.75 18.25 18.55 417,887 +0.21(+1.15%)
May 07, 2009 18.47 18.47 18.22 18.34 564,854 +0.18(+0.99%)
May 06, 2009 18.01 18.30 18.00 18.16 421,096 +0.50(+2.83%)
May 05, 2009 17.61 17.67 17.05 17.66 569,892 +0.05(+0.28%)
May 04, 2009 17.16 17.61 17.01 17.61 678,578 +0.02(+0.11%)
May 01, 2009 18.00 18.14 17.55 17.59 472,952 -0.41(-2.28%)
Apr 30, 2009 18.59 18.85 17.94 18.00 442,003 -0.42(-2.28%)
Apr 29, 2009 18.15 18.58 18.00 18.42 219,487 +0.20(+1.10%)
Apr 28, 2009 18.48 18.55 18.13 18.22 271,473 -0.19(-1.03%)
Apr 27, 2009 18.01 18.54 17.82 18.41 291,232 +0.41(+2.28%)
Apr 24, 2009 18.06 18.18 17.61 18.00 449,783 -0.07(-0.39%)
Apr 23, 2009 18.22 18.22 17.89 18.07 216,557 -0.03(-0.17%)
Apr 22, 2009 18.61 18.61 18.01 18.10 370,955 -0.29(-1.58%)
Apr 21, 2009 18.62 18.70 18.33 18.39 210,908 -0.10(-0.54%)
Apr 20, 2009 18.50 18.79 18.11 18.49 295,178 -0.30(-1.60%)
Apr 17, 2009 18.55 18.79 18.46 18.79 285,930 +0.16(+0.86%)
Apr 16, 2009 17.84 18.83 17.43 18.63 427,944 +0.83(+4.66%)
Apr 15, 2009 17.71 18.00 17.60 17.80 252,516 +0.20(+1.14%)
Apr 14, 2009 17.70 18.26 17.43 17.60 322,134 -0.09(-0.51%)
Apr 13, 2009 18.04 18.22 17.50 17.69 431,650 -0.55(-3.02%)
Apr 09, 2009 18.76 18.84 17.93 18.24 294,979 -0.16(-0.87%)
Apr 08, 2009 18.13 18.61 18.02 18.40 348,258 +0.23(+1.27%)
Apr 07, 2009 18.14 18.66 17.67 18.17 367,096 -0.07(-0.38%)
Apr 06, 2009 18.30 18.71 17.76 18.24 387,647 -0.10(-0.55%)
Apr 03, 2009 18.28 18.46 18.10 18.34 131,833 +0.16(+0.88%)
Apr 02, 2009 18.24 19.00 18.10 18.18 366,907 -0.09(-0.49%)
Apr 01, 2009 18.99 19.09 18.02 18.27 403,655 -0.97(-5.04%)
Mar 31, 2009 18.62 19.43 18.18 19.24 614,302 +0.74(+4.00%)
Mar 30, 2009 18.44 18.65 17.98 18.50 488,511 -0.01(-0.05%)
Mar 26, 2009 18.50 18.52 18.25 18.51 275,433 +0.13(+0.71%)
Mar 25, 2009 18.09 18.52 18.03 18.38 215,722 +0.29(+1.60%)
Mar 24, 2009 18.06 18.84 17.95 18.09 415,914 +0.04(+0.22%)
Mar 23, 2009 18.17 18.28 17.93 18.05 406,383 -0.34(-1.85%)
Mar 20, 2009 18.49 18.80 18.11 18.39 358,500 -0.04(-0.22%)
Mar 19, 2009 18.91 19.03 17.87 18.43 462,779 -0.20(-1.07%)
Mar 18, 2009 18.12 18.88 17.52 18.63 603,704 +0.38(+2.08%)
Mar 17, 2009 19.09 19.09 18.01 18.25 373,568 -0.76(-4.00%)
Mar 16, 2009 18.32 19.50 18.19 19.01 772,748 +0.85(+4.68%)
Mar 13, 2009 16.79 18.35 16.79 18.16 0 +1.55(+9.33%)
Mar 12, 2009 16.77 16.99 16.42 16.61 348,648 -0.10(-0.60%)
Mar 11, 2009 16.69 16.92 16.51 16.71 234,210 +0.18(+1.09%)
Mar 10, 2009 16.88 17.04 16.34 16.53 458,905 -0.13(-0.78%)
Mar 09, 2009 16.63 17.25 16.22 16.66 555,416 -0.16(-0.95%)
Mar 06, 2009 17.19 17.53 16.55 16.82 0 -0.14(-0.83%)
Mar 05, 2009 16.89 17.19 16.76 16.96 393,321 -0.22(-1.28%)
Mar 04, 2009 17.02 17.45 16.74 17.18 422,958 -0.65(-3.65%)
Mar 02, 2009 18.39 18.62 17.66 17.83 451,551 -0.72(-3.88%)
Feb 27, 2009 18.44 18.88 17.97 18.55 0 +0.05(+0.27%)
Feb 26, 2009 19.06 19.32 18.14 18.50 590,055 -0.71(-3.70%)
Feb 25, 2009 19.69 19.83 19.13 19.21 627,763 -0.54(-2.73%)
Feb 24, 2009 20.22 20.53 19.33 19.75 421,537 -0.46(-2.28%)
Feb 23, 2009 20.77 20.90 19.97 20.21 310,402 -0.49(-2.37%)
Feb 20, 2009 20.51 21.09 20.00 20.70 341,774 -0.05(-0.24%)
Feb 19, 2009 20.57 20.99 20.53 20.75 308,340 +0.18(+0.88%)
Feb 18, 2009 20.80 21.09 20.28 20.57 354,790 -0.26(-1.25%)
Feb 17, 2009 20.40 21.00 20.19 20.83 446,714 +0.19(+0.92%)
Feb 13, 2009 20.92 21.10 20.42 20.64 225,306 -0.41(-1.95%)
Feb 12, 2009 21.15 21.51 20.55 21.05 301,144 -0.08(-0.38%)
Feb 11, 2009 21.20 21.23 20.90 21.13 348,441 -0.11(-0.52%)
Feb 10, 2009 21.38 21.54 21.15 21.24 467,910 -0.24(-1.12%)
Feb 09, 2009 21.00 21.50 20.87 21.48 419,821 +0.45(+2.14%)
Feb 06, 2009 20.80 21.25 20.80 21.03 234,605 +0.13(+0.62%)
Feb 05, 2009 20.72 21.00 20.57 20.90 246,387 +0.19(+0.92%)
Feb 04, 2009 21.10 21.25 20.49 20.71 350,589 -0.35(-1.66%)
Feb 03, 2009 20.71 21.11 20.07 21.06 467,282 +0.30(+1.45%)
Feb 02, 2009 21.16 21.21 20.63 20.76 318,037 -0.42(-1.98%)
Jan 30, 2009 21.30 21.30 20.93 21.18 0 +0.04(+0.19%)
Jan 29, 2009 21.37 21.49 20.85 21.14 349,536 -0.22(-1.03%)
Jan 28, 2009 21.34 21.37 21.17 21.36 218,692 +0.09(+0.42%)
Jan 27, 2009 21.07 21.40 20.91 21.27 431,364 +0.42(+2.01%)
Jan 26, 2009 20.75 21.17 20.68 20.85 247,464 +0.07(+0.34%)
Jan 23, 2009 20.53 20.88 20.37 20.78 269,725 +0.08(+0.39%)
Jan 22, 2009 20.74 20.80 20.35 20.70 193,964 -0.09(-0.43%)
Jan 21, 2009 20.55 20.79 20.00 20.79 326,943 +0.43(+2.11%)
Jan 20, 2009 20.48 20.74 20.05 20.36 312,333 -0.09(-0.44%)
Jan 16, 2009 20.47 20.90 20.21 20.45 281,873 +0.11(+0.54%)
Jan 15, 2009 20.05 20.48 19.83 20.34 349,942 +0.44(+2.21%)
Jan 14, 2009 19.96 20.15 19.73 19.90 417,725 -0.18(-0.90%)
Jan 13, 2009 19.84 20.20 19.61 20.08 346,276 +0.24(+1.21%)
Jan 12, 2009 20.88 20.88 19.69 19.84 363,892 -0.87(-4.20%)
Jan 09, 2009 20.40 20.87 20.10 20.71 254,703 +0.52(+2.58%)
Jan 08, 2009 20.03 20.70 20.03 20.19 400,406 +0.17(+0.85%)
Jan 07, 2009 20.11 20.51 19.85 20.02 321,847 -0.47(-2.29%)
Jan 06, 2009 20.68 20.68 19.99 20.49 349,391 +0.00(+0.00%)
Jan 05, 2009 20.95 21.14 20.11 20.49 245,659 -0.63(-2.98%)
Jan 02, 2009 21.13 21.19 20.59 21.12 0 +0.24(+1.15%)
Jan 01, 2009 20.27 21.05 20.15 20.88 0 +0.00(+0.00%)
Dec 31, 2008 20.27 21.05 20.15 20.88 490,419 +1.13(+5.72%)
Dec 30, 2008 21.00 21.33 19.75 19.75 1,216,918 -1.19(-5.68%)
Dec 29, 2008 21.60 21.61 20.10 20.94 430,927 -0.84(-3.86%)
Dec 26, 2008 22.15 22.15 21.17 21.78 267,781 -0.14(-0.64%)
Dec 24, 2008 22.35 22.35 21.69 21.92 175,871 -0.24(-1.08%)
Dec 23, 2008 22.07 22.31 21.63 22.16 524,022 +0.10(+0.45%)
Dec 22, 2008 21.30 22.11 21.10 22.06 628,389 +0.97(+4.60%)
Dec 19, 2008 20.72 21.24 20.18 21.09 823,486 +0.35(+1.69%)
Dec 18, 2008 21.43 21.43 20.63 20.74 531,403 -1.08(-4.95%)
Dec 17, 2008 20.78 22.04 20.61 21.82 632,344 +0.88(+4.20%)
Dec 16, 2008 20.93 21.00 20.38 20.94 710,978 +0.30(+1.45%)
Dec 15, 2008 20.65 20.91 20.46 20.64 402,745 +0.23(+1.13%)
Dec 12, 2008 20.46 20.75 20.03 20.41 363,744 -0.29(-1.40%)
Dec 11, 2008 20.77 20.95 20.14 20.70 491,731 +0.03(+0.15%)
Dec 10, 2008 20.61 20.93 20.08 20.67 280,633 -0.05(-0.24%)
Dec 09, 2008 21.21 21.45 20.61 20.72 419,654 -0.24(-1.15%)
Dec 08, 2008 20.97 21.33 20.60 20.96 648,149 +0.47(+2.29%)
Dec 05, 2008 20.00 20.97 19.77 20.49 632,072 +0.22(+1.09%)
Dec 04, 2008 20.00 20.48 19.60 20.27 420,310 +0.06(+0.30%)
Dec 03, 2008 19.86 20.50 18.54 20.21 520,828 +1.24(+6.54%)
Dec 02, 2008 19.34 19.49 17.85 18.97 1,204,750 -0.10(-0.52%)
Dec 01, 2008 19.90 19.99 18.96 19.07 402,613 -1.21(-5.97%)
Nov 28, 2008 20.23 20.63 20.02 20.28 220,578 +0.18(+0.90%)
Nov 26, 2008 20.41 20.65 19.71 20.10 422,271 -0.72(-3.46%)
Nov 25, 2008 20.91 21.49 20.47 20.82 1,980,262 +0.13(+0.63%)
Nov 24, 2008 20.06 20.90 19.47 20.69 547,678 +0.69(+3.45%)
Nov 21, 2008 19.07 20.00 18.95 20.00 540,876 +1.10(+5.82%)
Nov 20, 2008 19.07 19.84 18.85 18.90 672,574 -0.40(-2.07%)
Nov 19, 2008 19.73 20.36 19.03 19.30 656,831 -0.63(-3.16%)
Nov 18, 2008 19.51 19.93 19.11 19.93 551,418 +0.38(+1.94%)
Nov 17, 2008 19.12 19.78 19.12 19.55 324,610 +0.05(+0.26%)
Nov 14, 2008 20.24 20.41 19.48 19.50 683,659 -1.38(-6.61%)
Nov 13, 2008 19.14 20.88 18.89 20.88 573,239 +1.95(+10.30%)
Nov 12, 2008 19.72 20.10 18.83 18.93 684,946 -0.86(-4.35%)
Nov 11, 2008 19.05 19.91 18.97 19.79 514,783 +0.36(+1.85%)
Nov 10, 2008 19.68 20.00 19.10 19.43 427,037 +0.08(+0.41%)
Nov 07, 2008 19.18 19.73 19.15 19.35 212,466 +0.42(+2.22%)
Nov 06, 2008 19.48 19.86 18.51 18.93 383,426 -0.55(-2.82%)
Nov 05, 2008 20.00 20.57 19.12 19.48 455,991 -0.67(-3.33%)
Nov 04, 2008 20.75 21.24 19.52 20.15 427,323 -0.16(-0.79%)
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.