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 (%)
Nov 28, 2014 45.18 45.82 45.11 45.63 488,994 +0.52(+1.16%)
Nov 26, 2014 44.86 45.10 45.10 45.10 520,081 +0.33(+0.73%)
Nov 25, 2014 44.98 45.15 44.74 44.77 1,093,349 -0.15(-0.33%)
Nov 24, 2014 45.08 45.21 44.82 44.92 634,529 -0.04(-0.10%)
Nov 21, 2014 44.98 45.22 44.73 44.96 563,805 +0.10(+0.23%)
Nov 20, 2014 44.89 45.22 44.73 44.86 718,477 -0.23(-0.51%)
Nov 19, 2014 45.00 45.29 44.82 45.09 606,259 +0.08(+0.17%)
Nov 18, 2014 44.70 45.28 44.70 45.02 752,415 +0.32(+0.71%)
Nov 17, 2014 44.50 44.76 44.33 44.70 554,057 +0.09(+0.19%)
Nov 14, 2014 44.54 44.92 44.44 44.61 657,678 +0.00(+0.00%)
Nov 13, 2014 45.16 45.16 44.54 44.61 603,111 -0.41(-0.92%)
Nov 12, 2014 45.16 45.29 44.75 45.02 934,750 -0.32(-0.70%)
Nov 11, 2014 45.34 45.57 45.16 45.34 559,632 -0.13(-0.28%)
Nov 10, 2014 45.17 45.64 45.00 45.47 842,760 +0.44(+0.97%)
Nov 07, 2014 44.27 45.07 44.11 45.03 830,213 +0.32(+0.71%)
Nov 06, 2014 45.68 45.77 44.16 44.71 1,244,510 -0.49(-1.08%)
Nov 05, 2014 45.28 45.35 44.97 45.20 989,513 +0.27(+0.61%)
Nov 04, 2014 45.34 45.73 44.82 44.93 1,186,457 -0.65(-1.43%)
Nov 03, 2014 45.63 45.85 45.38 45.58 669,663 -0.05(-0.11%)
Oct 31, 2014 45.74 45.75 45.24 45.63 832,154 +0.21(+0.47%)
Oct 30, 2014 44.81 45.43 44.61 45.42 539,706 +0.78(+1.74%)
Oct 29, 2014 44.85 45.08 44.21 44.64 572,766 -0.18(-0.40%)
Oct 28, 2014 44.38 44.85 44.06 44.82 810,905 +0.54(+1.22%)
Oct 27, 2014 44.42 44.38 44.14 44.28 566,033 -0.10(-0.23%)
Oct 24, 2014 44.09 44.45 43.97 44.38 821,947 +0.41(+0.93%)
Oct 23, 2014 43.76 44.37 43.75 43.97 690,015 +0.32(+0.72%)
Oct 22, 2014 43.72 44.14 43.54 43.66 667,510 +0.07(+0.16%)
Oct 21, 2014 43.51 43.79 43.22 43.59 653,773 +0.21(+0.47%)
Oct 20, 2014 42.54 43.42 42.44 43.38 755,434 +0.97(+2.30%)
Oct 17, 2014 42.32 42.64 42.07 42.41 753,832 +0.27(+0.65%)
Oct 16, 2014 41.36 42.33 41.36 42.14 882,661 +0.16(+0.39%)
Oct 15, 2014 42.66 42.74 41.28 41.97 1,223,801 -1.03(-2.41%)
Oct 14, 2014 42.56 43.14 42.41 43.01 1,220,574 +0.65(+1.53%)
Oct 13, 2014 42.84 43.02 42.21 42.36 935,239 -0.38(-0.88%)
Oct 10, 2014 42.12 42.91 42.02 42.73 1,529,976 +0.82(+1.96%)
Oct 09, 2014 42.38 42.67 41.74 41.91 844,044 -0.44(-1.05%)
Oct 08, 2014 41.41 42.38 41.28 42.36 936,854 +0.97(+2.36%)
Oct 07, 2014 40.77 41.72 40.73 41.38 1,057,816 +0.41(+1.00%)
Oct 06, 2014 41.30 41.58 40.68 40.97 1,894,805 -0.23(-0.56%)
Oct 03, 2014 41.31 41.52 41.00 41.20 1,148,908 +0.15(+0.37%)
Oct 02, 2014 41.11 41.25 40.83 41.05 628,102 -0.08(-0.19%)
Oct 01, 2014 41.22 41.49 40.94 41.13 710,624 -0.11(-0.27%)
Sep 30, 2014 41.25 41.83 41.21 41.24 966,564 -0.05(-0.12%)
Sep 29, 2014 41.10 41.32 41.00 41.29 612,639 +0.03(+0.06%)
Sep 26, 2014 41.20 41.37 40.87 41.26 622,943 +0.02(+0.04%)
Sep 25, 2014 41.34 41.50 41.10 41.25 572,811 -0.04(-0.10%)
Sep 24, 2014 41.31 41.52 40.95 41.29 495,553 +0.07(+0.17%)
Sep 23, 2014 41.67 41.69 41.20 41.22 713,018 -0.48(-1.15%)
Sep 22, 2014 42.05 42.11 41.70 41.70 582,152 -0.41(-0.97%)
Sep 19, 2014 41.95 42.31 41.90 42.11 1,204,684 +0.37(+0.88%)
Sep 18, 2014 42.20 42.22 41.73 41.74 520,677 -0.43(-1.01%)
Sep 17, 2014 42.43 42.61 42.07 42.17 590,338 -0.25(-0.58%)
Sep 16, 2014 41.99 42.55 41.91 42.42 413,131 +0.37(+0.87%)
Sep 15, 2014 41.91 42.22 41.80 42.05 472,763 +0.03(+0.08%)
Sep 12, 2014 42.32 42.32 41.83 42.02 470,684 -0.44(-1.03%)
Sep 11, 2014 42.28 42.50 42.19 42.45 623,502 +0.21(+0.51%)
Sep 10, 2014 42.36 42.37 42.02 42.24 622,138 -0.16(-0.38%)
Sep 09, 2014 42.87 42.87 42.30 42.40 791,750 -0.44(-1.02%)
Sep 08, 2014 43.12 43.36 42.78 42.84 534,905 -0.35(-0.81%)
Sep 05, 2014 43.00 43.21 42.97 43.19 464,471 +0.11(+0.26%)
Sep 04, 2014 43.02 43.34 42.82 43.08 708,184 +0.08(+0.18%)
Sep 03, 2014 42.75 43.00 42.56 43.00 618,526 +0.13(+0.30%)
Sep 02, 2014 42.80 43.19 42.67 42.87 887,625 -0.40(-0.93%)
Aug 29, 2014 42.92 43.27 43.27 43.27 414,846 +0.35(+0.82%)
Aug 28, 2014 42.86 43.11 42.71 42.92 599,239 -0.15(-0.36%)
Aug 27, 2014 42.63 43.08 42.58 43.08 629,045 +0.64(+1.51%)
Aug 26, 2014 42.62 42.67 42.41 42.43 533,354 -0.09(-0.22%)
Aug 25, 2014 42.62 42.86 42.42 42.53 644,734 +0.07(+0.16%)
Aug 22, 2014 42.63 42.83 42.45 42.46 475,983 -0.36(-0.84%)
Aug 21, 2014 42.67 43.02 42.55 42.82 733,761 +0.09(+0.20%)
Aug 20, 2014 42.53 42.75 42.38 42.73 457,180 +0.10(+0.24%)
Aug 19, 2014 42.49 43.02 42.49 42.63 678,942 +0.15(+0.34%)
Aug 18, 2014 42.67 42.89 42.29 42.49 1,049,691 -0.19(-0.44%)
Aug 15, 2014 42.19 42.88 42.14 42.67 1,573,723 +0.55(+1.30%)
Aug 14, 2014 41.37 42.23 41.27 42.13 955,333 +0.78(+1.88%)
Aug 13, 2014 41.18 41.55 41.18 41.35 566,672 +0.21(+0.52%)
Aug 12, 2014 41.07 41.59 40.78 41.13 632,019 +0.33(+0.82%)
Aug 11, 2014 41.13 41.40 40.76 40.80 679,323 -0.21(-0.50%)
Aug 08, 2014 39.84 41.03 39.84 41.01 848,106 +1.21(+3.03%)
Aug 07, 2014 39.31 40.06 39.31 39.80 979,013 +0.38(+0.98%)
Aug 06, 2014 39.35 39.75 39.35 39.42 718,458 -0.16(-0.41%)
Aug 05, 2014 40.02 40.38 39.44 39.58 1,257,169 -0.65(-1.60%)
Aug 04, 2014 40.86 40.95 39.63 40.22 1,179,410 -0.58(-1.42%)
Aug 01, 2014 40.53 41.10 40.53 40.80 912,483 +0.23(+0.57%)
Jul 31, 2014 40.83 41.07 40.51 40.57 994,599 -0.48(-1.16%)
Jul 30, 2014 41.36 41.62 40.93 41.05 693,613 -0.25(-0.62%)
Jul 29, 2014 41.63 41.79 41.26 41.30 465,410 -0.36(-0.86%)
Jul 28, 2014 41.14 41.77 41.14 41.66 518,553 +0.38(+0.93%)
Jul 25, 2014 41.39 41.49 41.19 41.28 409,342 -0.15(-0.37%)
Jul 24, 2014 41.41 41.60 41.17 41.43 354,003 +0.03(+0.08%)
Jul 23, 2014 41.62 41.62 41.28 41.40 396,643 -0.23(-0.55%)
Jul 22, 2014 41.57 41.75 41.37 41.62 512,979 +0.25(+0.62%)
Jul 21, 2014 41.55 41.55 41.23 41.37 404,822 -0.22(-0.53%)
Jul 18, 2014 41.00 41.59 40.81 41.59 446,774 +0.75(+1.83%)
Jul 17, 2014 41.16 41.23 40.80 40.84 492,244 -0.32(-0.78%)
Jul 16, 2014 41.23 41.39 40.81 41.17 526,100 +0.06(+0.14%)
Jul 15, 2014 40.98 41.28 40.95 41.11 630,456 +0.15(+0.37%)
Jul 14, 2014 41.17 41.29 40.94 40.95 611,601 -0.19(-0.45%)
Jul 11, 2014 41.25 41.27 40.86 41.14 629,268 -0.14(-0.33%)
Jul 10, 2014 41.11 41.41 41.00 41.28 514,601 +0.11(+0.27%)
Jul 09, 2014 41.36 41.45 41.01 41.17 495,920 -0.12(-0.29%)
Jul 08, 2014 40.72 41.48 40.68 41.28 930,384 +0.43(+1.06%)
Jul 07, 2014 40.60 41.02 40.49 40.85 871,237 +0.03(+0.08%)
Jul 03, 2014 41.14 40.82 40.82 40.82 615,916 -0.37(-0.91%)
Jul 02, 2014 41.68 41.79 41.14 41.19 961,165 -0.57(-1.36%)
Jul 01, 2014 41.91 42.08 41.70 41.76 864,878 -0.24(-0.57%)
Jun 30, 2014 41.74 42.04 41.41 42.00 797,679 +0.36(+0.86%)
Jun 27, 2014 41.47 41.83 41.34 41.64 938,685 +0.20(+0.49%)
Jun 26, 2014 41.34 41.52 41.21 41.44 543,745 +0.04(+0.10%)
Jun 25, 2014 41.14 41.42 41.03 41.40 438,485 +0.20(+0.49%)
Jun 24, 2014 41.17 41.50 41.11 41.19 572,027 +0.05(+0.12%)
Jun 23, 2014 40.98 41.24 40.78 41.14 731,758 +0.24(+0.58%)
Jun 20, 2014 41.17 41.36 40.88 40.90 811,306 -0.24(-0.58%)
Jun 19, 2014 41.30 41.51 41.12 41.14 723,394 -0.17(-0.41%)
Jun 18, 2014 40.98 41.33 40.81 41.31 595,360 +0.35(+0.85%)
Jun 17, 2014 40.85 41.16 40.81 40.96 594,904 +0.11(+0.27%)
Jun 16, 2014 40.69 41.15 40.59 40.85 830,580 +0.14(+0.33%)
Jun 13, 2014 40.65 40.79 40.44 40.72 471,416 +0.08(+0.19%)
Jun 12, 2014 40.53 40.75 40.11 40.64 741,295 +0.15(+0.38%)
Jun 11, 2014 40.60 40.61 40.32 40.49 442,877 -0.13(-0.31%)
Jun 10, 2014 40.91 40.91 40.55 40.61 626,645 -0.11(-0.27%)
Jun 06, 2014 40.94 41.08 40.66 40.72 690,059 -0.14(-0.35%)
Jun 05, 2014 40.86 40.94 40.48 40.87 713,503 +0.15(+0.38%)
Jun 04, 2014 40.68 40.84 40.31 40.72 881,343 -0.09(-0.23%)
Jun 03, 2014 40.95 40.99 40.67 40.81 822,116 -0.14(-0.35%)
Jun 02, 2014 41.46 41.46 40.87 40.95 835,110 -0.33(-0.80%)
May 30, 2014 40.60 41.31 40.51 41.28 1,932,724 +0.82(+2.04%)
May 29, 2014 40.53 40.53 40.22 40.46 542,800 +0.03(+0.08%)
May 28, 2014 40.44 40.51 40.19 40.43 1,073,729 +0.15(+0.38%)
May 27, 2014 40.57 40.93 40.19 40.27 1,527,148 -0.16(-0.40%)
May 23, 2014 40.21 40.44 40.44 40.44 682,794 +0.27(+0.68%)
May 22, 2014 39.76 40.27 39.76 40.16 302,274 +0.40(+1.00%)
May 21, 2014 39.82 39.97 39.64 39.76 623,347 +0.00(+0.00%)
May 20, 2014 39.79 40.21 39.54 39.76 908,430 -0.03(-0.06%)
May 19, 2014 40.10 40.17 39.70 39.79 836,012 -0.35(-0.87%)
May 16, 2014 40.19 40.22 39.74 40.14 1,534,886 -0.10(-0.25%)
May 15, 2014 39.92 40.27 39.92 40.24 1,654,175 +0.27(+0.68%)
May 14, 2014 39.99 40.47 39.76 39.97 1,136,233 +0.00(+0.00%)
May 13, 2014 39.51 39.99 39.37 39.97 1,345,393 +0.64(+1.62%)
May 12, 2014 39.50 39.59 39.16 39.33 1,447,086 +0.04(+0.11%)
May 09, 2014 39.76 39.92 39.16 39.29 1,063,826 -0.40(-1.01%)
May 08, 2014 39.76 40.44 39.50 39.69 842,207 +0.10(+0.26%)
May 07, 2014 39.05 39.60 39.04 39.59 1,255,782 +0.62(+1.60%)
May 06, 2014 39.13 39.36 38.83 38.96 665,602 -0.32(-0.82%)
May 05, 2014 38.96 39.29 38.78 39.28 658,304 +0.33(+0.84%)
May 02, 2014 38.95 39.36 38.66 38.95 963,559 -0.04(-0.11%)
May 01, 2014 38.52 39.00 38.33 39.00 754,382 +0.58(+1.52%)
Apr 30, 2014 38.78 38.94 38.38 38.41 898,509 -0.30(-0.78%)
Apr 29, 2014 39.23 39.34 38.68 38.72 819,884 -0.47(-1.21%)
Apr 28, 2014 38.99 39.30 38.76 39.19 1,222,109 +0.28(+0.72%)
Apr 25, 2014 38.78 38.92 38.60 38.91 785,680 +0.10(+0.26%)
Apr 24, 2014 38.71 38.99 38.47 38.81 706,822 +0.12(+0.31%)
Apr 23, 2014 38.90 39.05 38.63 38.69 928,816 -0.13(-0.33%)
Apr 22, 2014 38.71 38.94 38.50 38.82 713,581 +0.19(+0.48%)
Apr 21, 2014 38.73 38.92 38.45 38.63 597,532 +0.10(+0.26%)
Apr 17, 2014 38.80 38.53 38.53 38.53 685,084 -0.25(-0.65%)
Apr 16, 2014 38.62 38.78 38.32 38.78 1,056,810 +0.26(+0.68%)
Apr 15, 2014 38.44 38.65 38.06 38.52 1,019,142 -0.08(-0.20%)
Apr 14, 2014 38.62 38.79 38.30 38.60 936,119 +0.21(+0.55%)
Apr 11, 2014 38.40 38.58 38.30 38.39 1,039,269 -0.03(-0.07%)
Apr 10, 2014 38.48 38.84 38.25 38.41 1,133,333 -0.12(-0.31%)
Apr 09, 2014 38.47 38.56 38.05 38.53 809,306 +0.16(+0.42%)
Apr 08, 2014 38.32 38.44 37.93 38.37 1,271,461 +0.01(+0.02%)
Apr 07, 2014 38.59 38.83 38.34 38.36 760,876 -0.27(-0.70%)
Apr 04, 2014 38.54 39.00 38.39 38.63 932,093 +0.22(+0.57%)
Apr 03, 2014 38.43 38.67 38.33 38.41 732,727 +0.01(+0.02%)
Apr 02, 2014 38.09 38.51 37.87 38.40 698,090 +0.30(+0.80%)
Apr 01, 2014 38.29 38.34 37.85 38.10 1,052,426 -0.20(-0.53%)
Mar 31, 2014 38.20 38.59 37.94 38.30 1,235,220 +0.23(+0.60%)
Mar 28, 2014 37.97 38.21 37.95 38.08 758,656 +0.14(+0.38%)
Mar 27, 2014 37.59 37.95 37.34 37.93 672,085 +0.44(+1.17%)
Mar 26, 2014 38.01 38.13 37.48 37.49 764,946 -0.51(-1.35%)
Mar 25, 2014 38.28 38.28 37.92 38.01 538,888 -0.10(-0.27%)
Mar 24, 2014 38.19 38.37 37.93 38.11 672,245 +0.09(+0.24%)
Mar 21, 2014 37.91 38.41 37.72 38.02 1,328,214 +0.34(+0.90%)
Mar 20, 2014 37.76 37.92 37.59 37.68 869,240 -0.21(-0.56%)
Mar 19, 2014 38.42 38.61 37.81 37.89 599,641 -0.49(-1.27%)
Mar 18, 2014 38.17 38.57 38.09 38.38 849,463 +0.30(+0.80%)
Mar 17, 2014 38.50 38.50 37.95 38.08 690,395 -0.36(-0.94%)
Mar 14, 2014 38.00 38.69 37.96 38.44 1,306,062 +0.48(+1.27%)
Mar 13, 2014 37.49 38.01 37.34 37.96 1,027,057 +0.61(+1.63%)
Mar 12, 2014 36.90 37.36 36.86 37.35 693,115 +0.35(+0.96%)
Mar 11, 2014 37.34 37.40 36.81 37.00 1,036,412 -0.49(-1.31%)
Mar 10, 2014 37.42 37.59 37.24 37.49 996,023 +0.07(+0.18%)
Mar 07, 2014 37.47 37.54 37.16 37.42 856,432 -0.01(-0.02%)
Mar 06, 2014 37.54 37.67 37.34 37.43 930,243 +0.01(+0.02%)
Mar 05, 2014 37.48 37.59 37.16 37.42 975,334 -0.10(-0.27%)
Mar 04, 2014 37.54 37.74 37.38 37.52 849,986 +0.27(+0.72%)
Mar 03, 2014 37.68 37.70 37.19 37.25 1,087,212 -0.58(-1.54%)
Feb 28, 2014 37.29 38.09 37.17 37.83 1,135,374 +0.69(+1.86%)
Feb 27, 2014 36.91 37.37 36.59 37.14 638,679 +0.13(+0.34%)
Feb 26, 2014 37.23 37.35 36.96 37.01 582,296 -0.07(-0.18%)
Feb 25, 2014 36.89 37.54 36.88 37.08 906,428 +0.07(+0.18%)
Feb 24, 2014 37.42 37.54 37.00 37.01 703,665 -0.34(-0.90%)
Feb 21, 2014 37.15 37.50 37.02 37.35 770,424 +0.18(+0.48%)
Feb 20, 2014 36.78 37.18 36.62 37.17 596,860 +0.36(+0.99%)
Feb 19, 2014 36.72 37.11 36.67 36.81 720,406 -0.03(-0.09%)
Feb 18, 2014 36.89 37.02 36.63 36.84 662,315 +0.06(+0.16%)
Feb 14, 2014 36.78 36.78 36.78 36.78 585,995 +0.03(+0.07%)
Feb 13, 2014 36.04 36.76 35.93 36.76 823,965 +0.57(+1.56%)
Feb 12, 2014 36.07 36.35 35.90 36.19 683,225 +0.16(+0.44%)
Feb 11, 2014 35.66 36.07 35.60 36.03 1,173,247 +0.31(+0.87%)
Feb 10, 2014 35.73 35.81 35.36 35.72 660,929 +0.05(+0.14%)
Feb 07, 2014 35.32 35.70 35.24 35.67 754,753 +0.49(+1.39%)
Feb 06, 2014 34.75 35.27 34.65 35.18 647,684 +0.46(+1.31%)
Feb 05, 2014 35.16 35.22 34.73 34.73 1,157,845 -0.51(-1.44%)
Feb 04, 2014 35.85 35.85 35.11 35.23 1,519,838 -0.46(-1.30%)
Feb 03, 2014 35.86 36.25 35.42 35.70 1,344,939 -0.22(-0.61%)
Jan 31, 2014 35.63 36.01 35.49 35.92 1,275,865 +0.06(+0.16%)
Jan 30, 2014 35.44 35.91 35.22 35.86 1,082,408 +0.69(+1.97%)
Jan 29, 2014 34.92 35.21 34.91 35.17 997,065 +0.14(+0.41%)
Jan 28, 2014 34.91 35.22 34.91 35.02 871,214 +0.12(+0.34%)
Jan 27, 2014 35.06 35.24 34.91 34.91 771,685 -0.15(-0.43%)
Jan 24, 2014 35.20 35.32 34.98 35.06 855,797 -0.28(-0.78%)
Jan 23, 2014 35.17 35.34 35.05 35.33 742,394 +0.04(+0.12%)
Jan 22, 2014 35.05 35.36 35.05 35.29 620,294 +0.21(+0.60%)
Jan 21, 2014 34.45 35.14 34.45 35.08 847,403 +0.28(+0.79%)
Jan 17, 2014 34.93 34.80 34.80 34.80 1,112,089 +0.02(+0.05%)
Jan 16, 2014 34.58 34.81 34.53 34.79 927,347 +0.19(+0.56%)
Jan 15, 2014 34.79 34.79 34.51 34.60 755,785 -0.19(-0.55%)
Jan 14, 2014 34.91 35.12 34.65 34.79 537,037 -0.07(-0.19%)
Jan 13, 2014 35.15 35.26 34.80 34.85 633,209 -0.34(-0.95%)
Jan 10, 2014 34.93 35.54 34.88 35.19 1,123,302 +0.33(+0.94%)
Jan 09, 2014 35.03 35.06 34.75 34.86 832,480 -0.08(-0.24%)
Jan 08, 2014 34.95 35.08 34.74 34.95 867,407 -0.01(-0.02%)
Jan 07, 2014 34.68 34.99 34.67 34.96 815,680 +0.34(+0.99%)
Jan 06, 2014 34.76 34.88 34.56 34.61 792,977 -0.13(-0.39%)
Jan 03, 2014 34.81 34.90 34.49 34.75 977,994 -0.10(-0.29%)
Jan 02, 2014 35.21 35.27 34.78 34.85 941,265 -0.57(-1.61%)
Dec 31, 2013 35.42 35.42 35.42 35.42 593,154 +0.04(+0.12%)
Dec 30, 2013 35.29 35.55 35.25 35.37 548,632 +0.14(+0.40%)
Dec 27, 2013 35.26 35.51 35.14 35.23 558,085 +0.03(+0.07%)
Dec 26, 2013 35.36 35.40 35.13 35.21 446,557 -0.03(-0.07%)
Dec 24, 2013 35.12 35.50 35.11 35.23 348,141 +0.23(+0.67%)
Dec 23, 2013 35.20 35.34 34.96 35.00 721,945 -0.03(-0.10%)
Dec 20, 2013 35.22 35.42 34.86 35.03 1,757,945 -0.03(-0.10%)
Dec 19, 2013 35.11 35.42 34.80 35.06 818,469 -0.17(-0.48%)
Dec 18, 2013 34.84 35.54 34.67 35.23 1,610,168 +0.49(+1.42%)
Dec 17, 2013 34.29 34.94 34.21 34.74 1,336,587 +0.41(+1.20%)
Dec 16, 2013 34.47 34.58 34.29 34.33 870,566 +0.13(+0.39%)
Dec 13, 2013 34.23 34.31 33.90 34.19 1,068,764 +0.04(+0.12%)
Dec 12, 2013 33.84 34.23 33.84 34.15 891,997 +0.33(+0.97%)
Dec 11, 2013 34.34 34.48 33.82 33.82 1,117,428 -0.48(-1.39%)
Dec 10, 2013 34.46 34.51 34.17 34.30 1,561,699 -0.14(-0.41%)
Dec 09, 2013 34.56 34.70 34.23 34.44 1,141,654 -0.13(-0.39%)
Dec 06, 2013 34.76 35.01 34.48 34.58 1,662,999 +0.18(+0.51%)
Dec 05, 2013 34.82 34.90 34.38 34.40 1,479,938 -0.48(-1.37%)
Dec 04, 2013 34.83 34.96 34.49 34.88 1,122,820 -0.04(-0.12%)
Dec 03, 2013 35.04 35.28 34.67 34.92 1,063,881 -0.24(-0.69%)
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.