Stock Quote

American Water Works (NY: AWK )

171.42 USD +0.24 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 23.91 24.00 23.71 23.88 726,614 -0.02(-0.08%)
Oct 28, 2010 24.00 24.12 23.83 23.90 666,976 +0.00(+0.00%)
Oct 27, 2010 23.64 23.97 23.58 23.90 1,194,762 +0.35(+1.49%)
Oct 25, 2010 23.84 23.85 23.49 23.55 625,739 -0.13(-0.55%)
Oct 22, 2010 23.87 23.90 23.56 23.68 396,349 -0.06(-0.25%)
Oct 21, 2010 23.88 23.98 23.57 23.74 511,968 -0.12(-0.50%)
Oct 20, 2010 23.83 23.90 23.74 23.86 760,744 +0.13(+0.55%)
Oct 19, 2010 23.55 24.00 23.54 23.73 1,240,708 +0.08(+0.34%)
Oct 18, 2010 23.71 23.78 23.62 23.65 713,352 +0.01(+0.04%)
Oct 15, 2010 23.70 23.75 23.52 23.64 1,543,606 +0.12(+0.51%)
Oct 14, 2010 23.49 23.58 23.45 23.52 995,320 +0.05(+0.21%)
Oct 13, 2010 23.93 23.95 23.47 23.47 1,174,618 -0.25(-1.05%)
Oct 12, 2010 23.65 23.76 23.32 23.72 833,323 +0.06(+0.25%)
Oct 11, 2010 23.74 23.76 23.57 23.66 438,991 -0.04(-0.17%)
Oct 08, 2010 23.70 23.82 23.57 23.70 810,429 -0.07(-0.29%)
Oct 07, 2010 23.87 23.97 23.60 23.77 790,401 +0.03(+0.13%)
Oct 06, 2010 23.69 23.79 23.36 23.74 888,867 +0.05(+0.21%)
Oct 05, 2010 23.69 23.76 23.52 23.69 871,033 +0.22(+0.94%)
Oct 04, 2010 23.53 23.57 23.13 23.47 995,273 -0.06(-0.26%)
Oct 01, 2010 23.53 23.55 23.16 23.53 1,232,511 +0.26(+1.13%)
Sep 30, 2010 23.27 23.50 23.16 23.27 5,168 +0.21(+0.90%)
Sep 29, 2010 23.09 23.37 23.01 23.06 1,908,115 -0.21(-0.90%)
Sep 28, 2010 23.48 23.48 22.94 23.27 1,268,327 -0.06(-0.26%)
Sep 27, 2010 23.39 23.52 23.15 23.33 686,599 -0.16(-0.68%)
Sep 24, 2010 23.39 23.49 23.16 23.49 630,191 +0.45(+1.95%)
Sep 23, 2010 23.04 23.28 22.84 23.04 680,860 -0.20(-0.86%)
Sep 22, 2010 22.98 23.39 22.97 23.24 1,024,674 +0.18(+0.78%)
Sep 21, 2010 23.24 23.29 23.02 23.06 1,455,757 -0.13(-0.56%)
Sep 20, 2010 23.20 23.31 22.97 23.19 978,398 +0.05(+0.22%)
Sep 17, 2010 23.14 23.17 22.59 23.14 1,561,443 +0.29(+1.27%)
Sep 15, 2010 22.85 22.86 22.54 22.85 558,595 +0.07(+0.31%)
Sep 14, 2010 22.77 22.91 22.65 22.78 821,897 +0.01(+0.04%)
Sep 13, 2010 22.59 22.80 22.50 22.77 791,676 +0.16(+0.71%)
Sep 10, 2010 22.63 22.64 22.48 22.61 1,360,505 +0.05(+0.22%)
Sep 09, 2010 22.58 22.79 22.44 22.56 793,041 +0.06(+0.27%)
Sep 08, 2010 22.16 22.73 22.16 22.50 878,316 -0.38(-1.66%)
Sep 07, 2010 23.13 23.20 22.83 22.88 186 -0.46(-1.97%)
Sep 03, 2010 23.44 23.44 23.12 23.34 657,451 +0.08(+0.34%)
Sep 02, 2010 23.14 23.29 22.95 23.26 195 +0.22(+0.95%)
Sep 01, 2010 22.90 23.07 22.76 23.04 900,614 +0.45(+1.99%)
Aug 31, 2010 22.53 22.67 22.32 22.59 36,102 -0.03(-0.13%)
Aug 30, 2010 22.78 22.86 22.61 22.62 1,542,651 +0.10(+0.44%)
Aug 27, 2010 22.74 22.89 22.39 22.52 1,043,923 -0.17(-0.75%)
Aug 26, 2010 22.74 22.88 22.40 22.69 1,380,635 +0.03(+0.13%)
Aug 25, 2010 21.94 22.81 21.86 22.66 2,594,591 +0.71(+3.23%)
Aug 24, 2010 21.72 22.12 21.72 21.95 233 -0.05(-0.23%)
Aug 23, 2010 22.23 22.49 21.97 22.00 521,485 -0.08(-0.36%)
Aug 20, 2010 22.08 22.12 21.85 22.08 822,604 -0.01(-0.05%)
Aug 19, 2010 22.36 22.36 21.89 22.09 233 -0.18(-0.81%)
Aug 18, 2010 22.32 22.51 22.05 22.27 100 -0.06(-0.27%)
Aug 17, 2010 22.25 22.59 22.05 22.33 2,855,376 +0.23(+1.04%)
Aug 16, 2010 22.39 22.40 22.04 22.10 1,164,538 -0.56(-2.47%)
Aug 13, 2010 22.66 22.83 22.38 22.66 1,088,761 +0.18(+0.80%)
Aug 12, 2010 22.54 22.78 22.37 22.48 1,392,478 -0.24(-1.06%)
Aug 11, 2010 22.69 22.85 22.41 22.72 186 -0.10(-0.44%)
Aug 10, 2010 22.38 22.95 22.33 22.82 1,860,894 +0.22(+0.97%)
Aug 09, 2010 22.71 22.88 22.57 22.60 627,800 +0.04(+0.18%)
Aug 06, 2010 22.56 22.70 22.40 22.56 1,106,266 -0.06(-0.27%)
Aug 05, 2010 22.07 23.00 22.06 22.62 2,888,297 +1.04(+4.82%)
Aug 04, 2010 21.45 21.72 21.44 21.58 606,240 +0.02(+0.09%)
Aug 03, 2010 21.76 21.76 21.48 21.56 755,358 -0.24(-1.10%)
Aug 02, 2010 21.67 21.80 21.45 21.80 971,152 +0.42(+1.96%)
Jul 30, 2010 21.38 21.43 20.97 21.38 830,083 +0.13(+0.61%)
Jul 29, 2010 21.70 21.78 21.03 21.25 944,053 -0.30(-1.39%)
Jul 28, 2010 21.55 21.96 21.45 21.55 139 -0.29(-1.33%)
Jul 27, 2010 21.84 21.94 21.74 21.84 186 +0.12(+0.55%)
Jul 26, 2010 21.52 21.75 21.31 21.72 630,055 +0.38(+1.78%)
Jul 23, 2010 21.42 21.48 21.11 21.34 692,102 -0.04(-0.19%)
Jul 22, 2010 21.17 21.50 21.15 21.38 882,132 +0.39(+1.86%)
Jul 21, 2010 21.61 21.61 20.82 20.99 995,610 -0.47(-2.19%)
Jul 20, 2010 21.46 21.49 20.84 21.46 142 +0.40(+1.90%)
Jul 19, 2010 21.00 21.19 20.93 21.06 462,243 +0.22(+1.06%)
Jul 16, 2010 20.84 21.40 20.77 20.84 728,172 -0.52(-2.43%)
Jul 15, 2010 21.29 21.43 21.08 21.36 739,916 +0.08(+0.38%)
Jul 14, 2010 20.99 21.36 20.97 21.28 808,048 +0.16(+0.76%)
Jul 13, 2010 21.25 21.27 20.91 21.12 1,067,649 +0.06(+0.28%)
Jul 12, 2010 21.27 21.33 20.99 21.06 478,653 -0.17(-0.80%)
Jul 09, 2010 21.23 21.27 21.12 21.23 807,777 +0.02(+0.09%)
Jul 08, 2010 21.12 21.21 20.99 21.21 943,520 +0.13(+0.62%)
Jul 07, 2010 20.34 21.10 20.34 21.08 1,032,950 +0.79(+3.89%)
Jul 06, 2010 20.27 20.40 20.04 20.29 170 +0.26(+1.30%)
Jul 02, 2010 20.03 20.26 19.92 20.03 884,721 +0.03(+0.15%)
Jul 01, 2010 20.65 20.65 20.00 20.00 1,572,104 -0.60(-2.91%)
Jun 30, 2010 20.68 20.94 20.51 20.60 1,857 -0.16(-0.77%)
Jun 29, 2010 21.03 21.03 20.64 20.76 23,528 -0.26(-1.24%)
Jun 25, 2010 21.02 21.10 20.57 21.02 5,651,349 +0.22(+1.06%)
Jun 24, 2010 20.97 21.28 20.78 20.80 1,035,245 -0.17(-0.81%)
Jun 23, 2010 21.07 21.17 20.81 20.97 1,623,737 -0.13(-0.62%)
Jun 22, 2010 21.37 21.55 21.09 21.10 1,145,694 -0.35(-1.63%)
Jun 21, 2010 21.81 21.81 21.35 21.45 1,069,060 -0.29(-1.33%)
Jun 18, 2010 21.74 21.74 20.94 21.74 3,595,374 +0.65(+3.08%)
Jun 17, 2010 20.96 21.13 20.77 21.09 838,445 +0.20(+0.96%)
Jun 16, 2010 20.69 20.98 20.58 20.89 842,830 +0.03(+0.14%)
Jun 15, 2010 20.66 20.93 20.69 20.86 1,186,378 +0.20(+0.97%)
Jun 14, 2010 20.15 20.84 20.15 20.66 2,412,739 +0.56(+2.79%)
Jun 11, 2010 19.96 20.15 19.95 20.10 1,292,016 +0.09(+0.45%)
Jun 10, 2010 20.33 20.45 19.92 20.01 1,738,449 -0.09(-0.45%)
Jun 09, 2010 20.25 20.28 20.01 20.10 1,084,633 -0.11(-0.54%)
Jun 08, 2010 20.07 20.21 19.83 20.21 1,508,404 +0.29(+1.46%)
Jun 07, 2010 20.02 20.21 19.90 19.92 906,631 +0.00(+0.00%)
Jun 04, 2010 19.92 20.13 19.78 19.92 1,060,471 -0.49(-2.40%)
Jun 03, 2010 20.38 20.46 20.15 20.41 706,757 +0.19(+0.94%)
Jun 02, 2010 20.14 20.26 20.00 20.22 717,346 +0.20(+1.00%)
Jun 01, 2010 20.31 20.39 20.00 20.02 645,110 -0.32(-1.57%)
May 28, 2010 20.34 20.57 20.10 20.34 743,186 +0.06(+0.30%)
May 27, 2010 20.30 20.34 20.10 20.28 532,386 +0.28(+1.40%)
May 26, 2010 20.10 20.30 19.91 20.00 988,456 -0.01(-0.05%)
May 25, 2010 19.70 20.06 19.41 20.01 1,388,728 -0.04(-0.20%)
May 24, 2010 20.08 20.48 19.97 20.05 745,299 -0.04(-0.20%)
May 21, 2010 19.83 20.09 19.72 20.09 1,334,015 +0.14(+0.70%)
May 20, 2010 20.02 20.23 19.92 19.95 1,575,053 -0.70(-3.39%)
May 19, 2010 20.83 20.97 20.32 20.65 1,438,655 -0.27(-1.29%)
May 18, 2010 21.33 21.61 20.86 20.92 12,078 -0.37(-1.74%)
May 17, 2010 21.44 21.65 21.10 21.29 777,031 -0.09(-0.42%)
May 14, 2010 21.38 21.50 21.08 21.38 905,006 -0.37(-1.70%)
May 13, 2010 21.58 22.13 21.58 21.75 1,792,647 +0.05(+0.23%)
May 12, 2010 21.62 21.85 21.50 21.70 1,403,298 +0.05(+0.23%)
May 11, 2010 21.80 21.98 21.65 21.65 939,635 -0.28(-1.28%)
May 10, 2010 21.68 21.94 21.63 21.93 2,215,499 +1.22(+5.89%)
May 07, 2010 21.43 21.74 20.50 20.71 2,138,365 -0.69(-3.22%)
May 06, 2010 21.92 22.08 20.84 21.40 2,127,236 -0.58(-2.64%)
May 05, 2010 21.87 22.03 21.66 21.98 1,839,395 -0.02(-0.09%)
May 04, 2010 21.80 22.02 21.55 22.00 1,794,915 +0.06(+0.27%)
May 03, 2010 21.82 22.00 21.66 21.94 786,492 +0.16(+0.73%)
Apr 30, 2010 21.63 21.95 21.61 21.78 843,518 +0.09(+0.41%)
Apr 29, 2010 21.29 21.72 21.21 21.69 839,248 +0.45(+2.12%)
Apr 28, 2010 21.03 21.33 20.75 21.24 1,190,362 +0.41(+1.97%)
Apr 27, 2010 21.03 21.34 20.83 20.83 1,633,146 -0.23(-1.09%)
Apr 26, 2010 21.32 21.49 21.06 21.06 1,017,556 -0.30(-1.40%)
Apr 23, 2010 21.61 21.61 21.27 21.36 781,726 -0.07(-0.33%)
Apr 22, 2010 21.61 21.61 21.26 21.43 561,138 -0.21(-0.97%)
Apr 21, 2010 21.49 21.69 21.42 21.64 651,210 +0.19(+0.89%)
Apr 20, 2010 21.13 21.49 21.13 21.45 682,488 +0.23(+1.08%)
Apr 19, 2010 21.46 21.53 21.07 21.22 696,981 -0.25(-1.16%)
Apr 16, 2010 21.34 21.51 21.04 21.47 937,369 +0.04(+0.19%)
Apr 15, 2010 21.40 21.59 21.32 21.43 744,524 -0.01(-0.05%)
Apr 14, 2010 21.59 21.62 21.16 21.44 1,177,744 -0.04(-0.19%)
Apr 13, 2010 21.58 21.58 21.35 21.48 595,097 -0.07(-0.32%)
Apr 12, 2010 21.60 21.68 21.37 21.55 566,731 -0.07(-0.32%)
Apr 09, 2010 21.46 21.66 21.25 21.62 994,542 +0.27(+1.26%)
Apr 08, 2010 21.61 21.75 20.94 21.35 1,797,946 -0.36(-1.66%)
Apr 07, 2010 22.06 22.06 21.66 21.71 954,715 -0.43(-1.94%)
Apr 06, 2010 22.15 22.22 22.00 22.14 823,368 +0.23(+1.05%)
Apr 05, 2010 21.90 22.16 21.84 21.91 688,035 +0.10(+0.46%)
Apr 01, 2010 21.79 21.81 21.81 21.81 1,197,400 +0.05(+0.23%)
Mar 31, 2010 21.40 21.80 21.27 21.76 964,347 +0.39(+1.82%)
Mar 30, 2010 21.49 21.57 21.08 21.37 1,025,448 -0.06(-0.28%)
Mar 29, 2010 21.28 21.45 21.14 21.43 506,317 +0.18(+0.85%)
Mar 26, 2010 21.60 21.61 21.12 21.25 1,035,800 -0.26(-1.21%)
Mar 25, 2010 21.74 21.81 21.36 21.51 1,274,251 -0.19(-0.88%)
Mar 24, 2010 21.59 21.78 21.50 21.70 1,263,768 +0.09(+0.42%)
Mar 23, 2010 21.19 21.67 20.96 21.61 1,645,639 +0.50(+2.37%)
Mar 22, 2010 21.14 21.19 20.89 21.11 841,678 -0.14(-0.66%)
Mar 19, 2010 21.23 21.40 20.95 21.25 1,321,485 -0.15(-0.70%)
Mar 18, 2010 21.21 21.50 21.18 21.40 732,595 +0.13(+0.61%)
Mar 17, 2010 21.17 21.33 20.98 21.27 905,869 +0.20(+0.95%)
Mar 16, 2010 21.19 21.25 20.92 21.07 1,044,364 -0.03(-0.14%)
Mar 15, 2010 21.07 21.12 21.01 21.10 1,568,764 +0.14(+0.67%)
Mar 12, 2010 21.14 21.14 20.89 20.96 1,969,969 -0.06(-0.29%)
Mar 11, 2010 20.99 21.09 20.95 21.02 1,320,126 -0.05(-0.24%)
Mar 10, 2010 21.20 21.20 20.99 21.07 840,790 -0.15(-0.71%)
Mar 09, 2010 21.37 21.37 21.00 21.22 935,932 -0.13(-0.61%)
Mar 08, 2010 21.47 21.47 21.17 21.35 877,771 -0.06(-0.28%)
Mar 05, 2010 21.25 21.46 21.12 21.41 929,200 +0.16(+0.75%)
Mar 04, 2010 20.91 21.34 20.91 21.25 1,550,883 +0.33(+1.58%)
Mar 03, 2010 20.75 21.07 20.75 20.92 3,049,246 +0.17(+0.82%)
Mar 02, 2010 21.08 21.08 20.39 20.75 4,386,187 -0.33(-1.57%)
Mar 01, 2010 22.39 22.39 20.72 21.08 5,563,442 -1.18(-5.30%)
Feb 26, 2010 22.28 22.36 22.09 22.26 1,079,780 -0.05(-0.22%)
Feb 25, 2010 22.13 22.34 21.84 22.31 1,211,648 +0.05(+0.22%)
Feb 24, 2010 22.48 22.56 22.12 22.26 639,474 -0.19(-0.85%)
Feb 23, 2010 22.71 22.77 22.32 22.45 916,080 -0.24(-1.06%)
Feb 22, 2010 22.98 23.00 22.65 22.69 431,249 -0.19(-0.83%)
Feb 19, 2010 22.55 22.99 22.45 22.88 1,019,398 +0.37(+1.64%)
Feb 18, 2010 22.26 22.53 22.16 22.51 751,723 +0.30(+1.35%)
Feb 17, 2010 22.21 22.38 22.08 22.21 1,092,637 +0.09(+0.41%)
Feb 16, 2010 22.19 22.20 21.99 22.12 759,877 -0.04(-0.18%)
Feb 12, 2010 21.74 22.16 22.16 22.16 906,600 +0.34(+1.56%)
Feb 11, 2010 21.60 21.93 21.40 21.82 1,096,905 +0.25(+1.16%)
Feb 10, 2010 21.38 21.61 21.20 21.57 681,835 +0.17(+0.79%)
Feb 09, 2010 21.70 21.90 21.37 21.40 811,267 -0.21(-0.97%)
Feb 08, 2010 21.67 21.88 21.53 21.61 668,916 -0.07(-0.32%)
Feb 05, 2010 21.84 21.92 21.34 21.68 836,188 -0.07(-0.32%)
Feb 04, 2010 22.11 22.30 21.75 21.75 1,156,320 -0.61(-2.73%)
Feb 03, 2010 22.10 22.36 21.77 22.36 933,247 +0.26(+1.18%)
Feb 02, 2010 22.22 22.41 22.03 22.10 816,119 +0.13(+0.59%)
Feb 01, 2010 21.89 22.18 21.83 21.97 878,289 +0.17(+0.78%)
Jan 29, 2010 21.67 22.02 21.57 21.80 1,422,992 +0.14(+0.65%)
Jan 28, 2010 22.02 22.10 21.66 21.66 1,203,691 -0.36(-1.63%)
Jan 27, 2010 22.00 22.20 21.75 22.02 1,078,029 +0.00(+0.00%)
Jan 26, 2010 21.85 22.18 21.39 22.02 659,944 -0.13(-0.59%)
Jan 25, 2010 22.23 22.37 21.96 22.15 1,004,711 +0.09(+0.41%)
Jan 22, 2010 22.17 22.18 21.64 22.06 1,491,353 -0.05(-0.23%)
Jan 21, 2010 22.47 22.62 22.09 22.11 1,280,342 -0.34(-1.51%)
Jan 20, 2010 22.59 22.60 22.21 22.45 1,438,753 -0.05(-0.22%)
Jan 19, 2010 22.69 22.81 22.50 22.50 779,435 -0.10(-0.44%)
Jan 15, 2010 23.06 22.60 22.60 22.60 996,700 -0.38(-1.65%)
Jan 14, 2010 23.12 23.15 22.88 22.98 1,173,619 -0.24(-1.03%)
Jan 13, 2010 23.08 23.32 23.00 23.22 703,581 +0.10(+0.43%)
Jan 12, 2010 23.25 23.25 23.00 23.12 1,117,469 -0.11(-0.47%)
Jan 11, 2010 23.00 23.77 22.94 23.23 2,313,460 +0.23(+1.00%)
Jan 08, 2010 23.10 23.18 22.82 23.00 1,359,024 -0.05(-0.22%)
Jan 07, 2010 23.12 23.15 22.90 23.05 1,353,143 +0.05(+0.22%)
Jan 06, 2010 22.89 23.15 22.83 23.00 2,089,315 +0.12(+0.52%)
Jan 05, 2010 22.67 22.91 22.58 22.88 1,843,513 +0.23(+1.02%)
Jan 04, 2010 22.41 22.86 22.41 22.65 2,176,053 +0.24(+1.07%)
Dec 31, 2009 22.71 22.41 22.41 22.41 787,700 -0.14(-0.62%)
Dec 30, 2009 22.54 22.68 22.45 22.55 716,610 +0.08(+0.36%)
Dec 29, 2009 22.49 22.59 22.44 22.47 649,511 +0.13(+0.58%)
Dec 28, 2009 22.47 22.47 22.22 22.34 449,939 -0.06(-0.27%)
Dec 24, 2009 22.38 22.50 22.25 22.40 202,108 +0.15(+0.67%)
Dec 23, 2009 22.19 22.35 22.01 22.25 770,324 +0.04(+0.18%)
Dec 22, 2009 22.76 22.81 22.13 22.21 1,718,887 -0.54(-2.37%)
Dec 21, 2009 22.66 23.03 22.42 22.75 1,847,193 +0.34(+1.52%)
Dec 18, 2009 22.60 22.77 22.34 22.41 2,319,653 -0.13(-0.58%)
Dec 17, 2009 22.34 22.70 22.21 22.54 2,270,130 +0.09(+0.40%)
Dec 16, 2009 22.06 22.50 22.04 22.45 2,006,474 +0.39(+1.77%)
Dec 15, 2009 21.94 22.19 21.89 22.06 1,605,158 -0.03(-0.14%)
Dec 14, 2009 21.98 22.11 21.83 22.09 1,163,645 +0.02(+0.09%)
Dec 11, 2009 21.92 22.07 21.76 22.07 1,223,172 +0.31(+1.42%)
Dec 10, 2009 21.75 22.20 21.66 21.76 1,551,155 +0.02(+0.09%)
Dec 09, 2009 21.73 21.83 21.60 21.74 1,742,670 +0.14(+0.65%)
Dec 08, 2009 21.79 21.79 21.34 21.60 1,446,734 -0.16(-0.74%)
Dec 07, 2009 21.75 22.00 21.69 21.76 1,745,141 -0.04(-0.18%)
Dec 04, 2009 22.08 22.14 21.47 21.80 1,447,071 +0.00(+0.00%)
Dec 03, 2009 22.19 22.20 21.74 21.80 1,982,904 -0.28(-1.27%)
Dec 02, 2009 22.39 22.50 21.83 22.08 3,007,839 -0.20(-0.90%)
Dec 01, 2009 22.39 22.43 22.17 22.28 2,474,166 +0.04(+0.18%)
Nov 30, 2009 22.12 22.28 21.82 22.24 5,991,425 +0.23(+1.04%)
Nov 27, 2009 21.60 22.10 21.56 22.01 1,367,705 +0.00(+0.00%)
Nov 25, 2009 21.79 22.13 21.63 22.01 3,058,265 +0.67(+3.14%)
Nov 24, 2009 21.33 21.99 21.29 21.34 3,478,191 +0.05(+0.23%)
Nov 23, 2009 21.52 21.56 21.25 21.29 1,953,043 +0.00(+0.00%)
Nov 20, 2009 21.46 21.61 21.16 21.29 2,626,576 -0.18(-0.84%)
Nov 19, 2009 21.26 21.70 21.13 21.47 5,397,667 +0.04(+0.19%)
Nov 18, 2009 21.45 21.80 21.36 21.43 21,216,005 -0.20(-0.92%)
Nov 17, 2009 20.54 21.64 20.45 21.63 6,527,470 +1.21(+5.93%)
Nov 16, 2009 20.20 20.60 20.11 20.42 1,139,436 +0.13(+0.64%)
Nov 13, 2009 20.13 20.70 20.02 20.29 1,807,082 +0.02(+0.10%)
Nov 12, 2009 19.92 20.48 19.85 20.27 3,593,478 +0.36(+1.81%)
Nov 11, 2009 20.24 20.28 19.90 19.91 1,043,976 -0.23(-1.14%)
Nov 10, 2009 20.57 20.57 20.11 20.14 677,082 -0.36(-1.76%)
Nov 09, 2009 19.89 20.55 19.74 20.50 1,607,415 +0.94(+4.81%)
Nov 06, 2009 19.49 19.80 19.46 19.56 776,780 -0.03(-0.15%)
Nov 05, 2009 19.34 19.61 19.34 19.59 694,860 +0.31(+1.61%)
Nov 04, 2009 19.35 19.69 19.28 19.28 487,249 -0.05(-0.26%)
Nov 03, 2009 19.07 19.40 19.07 19.33 554,450 +0.29(+1.52%)
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.