Stock Quote

American Water Works (NY: AWK )

154.01 +2.25 (+1.48%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 117.59 118.14 116.72 117.21 803,702 -0.19(-0.16%)
Dec 30, 2019 116.96 117.63 116.89 117.40 773,314 +0.09(+0.07%)
Dec 27, 2019 116.45 117.32 116.22 117.31 603,091 +1.03(+0.89%)
Dec 26, 2019 115.92 116.67 115.83 116.28 324,449 +0.25(+0.21%)
Dec 24, 2019 115.54 116.42 115.23 116.04 255,113 +0.22(+0.19%)
Dec 23, 2019 117.19 117.46 115.13 115.82 1,124,766 -1.27(-1.08%)
Dec 20, 2019 116.96 117.89 116.08 117.08 2,006,741 +1.01(+0.87%)
Dec 19, 2019 115.82 116.48 115.22 116.07 1,164,814 +0.41(+0.35%)
Dec 18, 2019 115.33 115.97 114.35 115.66 1,169,267 +0.31(+0.27%)
Dec 17, 2019 115.84 116.16 115.17 115.35 1,144,270 +0.00(+0.00%)
Dec 16, 2019 113.95 115.41 113.47 115.35 1,069,632 +1.62(+1.43%)
Dec 13, 2019 112.62 114.09 111.95 113.73 1,073,176 +0.73(+0.65%)
Dec 12, 2019 115.06 115.23 112.55 112.99 1,309,282 -2.36(-2.04%)
Dec 11, 2019 114.49 115.42 113.54 115.35 1,172,046 -1.38(-1.18%)
Dec 10, 2019 117.01 117.67 116.52 116.73 804,109 -0.12(-0.11%)
Dec 09, 2019 117.38 117.64 116.61 116.86 563,254 -0.18(-0.15%)
Dec 06, 2019 117.48 117.99 116.98 117.04 686,522 -0.68(-0.58%)
Dec 05, 2019 116.30 117.72 116.30 117.72 828,382 +0.85(+0.73%)
Dec 04, 2019 115.11 116.98 114.91 116.87 943,816 +1.24(+1.07%)
Dec 03, 2019 115.22 116.08 114.91 115.62 810,316 +0.85(+0.74%)
Dec 02, 2019 115.39 115.72 114.58 114.78 799,397 -0.70(-0.60%)
Nov 29, 2019 115.91 116.85 115.39 115.47 480,146 -0.23(-0.20%)
Nov 27, 2019 115.41 116.11 115.23 115.70 861,769 +0.23(+0.20%)
Nov 26, 2019 114.07 115.50 113.86 115.47 1,156,342 +1.64(+1.44%)
Nov 25, 2019 113.52 114.28 112.88 113.83 684,800 +0.26(+0.23%)
Nov 22, 2019 114.16 114.23 112.67 113.57 1,172,643 -0.29(-0.25%)
Nov 21, 2019 115.23 115.25 113.68 113.86 957,612 -1.17(-1.02%)
Nov 20, 2019 113.68 115.15 113.64 115.03 1,623,667 +1.37(+1.21%)
Nov 19, 2019 112.81 114.15 112.32 113.66 1,004,987 +0.43(+0.38%)
Nov 18, 2019 113.18 114.41 112.77 113.23 786,829 +0.42(+0.37%)
Nov 15, 2019 112.56 112.88 111.43 112.81 755,384 +0.37(+0.33%)
Nov 14, 2019 112.00 113.29 111.42 112.44 608,416 +0.88(+0.79%)
Nov 13, 2019 110.73 111.79 109.95 111.56 882,211 +1.48(+1.34%)
Nov 12, 2019 110.09 110.99 109.68 110.08 784,065 -0.20(-0.18%)
Nov 11, 2019 111.23 111.82 110.24 110.28 786,476 -0.68(-0.61%)
Nov 08, 2019 112.24 112.75 110.58 110.96 1,167,926 -1.29(-1.15%)
Nov 07, 2019 114.45 115.17 111.76 112.25 1,401,328 -3.27(-2.83%)
Nov 06, 2019 114.58 115.96 114.31 115.52 1,226,876 +1.43(+1.25%)
Nov 05, 2019 113.64 114.25 112.83 114.09 1,562,162 +0.04(+0.03%)
Nov 04, 2019 116.13 116.43 113.84 114.05 1,251,861 -2.59(-2.22%)
Nov 01, 2019 117.24 117.97 116.32 116.65 1,082,052 -0.46(-0.40%)
Oct 31, 2019 116.27 117.32 115.18 117.11 1,331,315 +2.18(+1.90%)
Oct 30, 2019 114.25 115.27 113.72 114.93 821,070 +1.31(+1.15%)
Oct 29, 2019 113.38 114.04 112.73 113.62 1,016,633 +0.03(+0.02%)
Oct 28, 2019 115.15 115.46 113.43 113.59 726,402 -1.47(-1.28%)
Oct 25, 2019 116.46 116.94 114.46 115.06 542,815 -1.14(-0.98%)
Oct 24, 2019 115.81 117.07 115.38 116.20 691,387 +0.35(+0.30%)
Oct 23, 2019 116.34 117.51 115.69 115.85 798,858 -0.43(-0.37%)
Oct 22, 2019 116.44 117.53 115.98 116.28 882,790 +0.08(+0.07%)
Oct 21, 2019 116.00 116.29 114.78 116.19 1,288,910 -0.10(-0.09%)
Oct 18, 2019 116.39 116.69 115.67 116.30 1,156,891 -0.01(-0.01%)
Oct 17, 2019 115.27 116.61 115.27 116.31 791,243 +0.75(+0.65%)
Oct 16, 2019 114.96 115.59 114.16 115.55 1,138,446 +0.79(+0.69%)
Oct 15, 2019 115.93 116.31 114.38 114.77 936,368 -0.88(-0.76%)
Oct 14, 2019 117.52 117.57 115.52 115.65 887,404 -1.86(-1.58%)
Oct 11, 2019 118.62 118.89 116.86 117.51 934,480 -1.29(-1.09%)
Oct 10, 2019 118.22 119.19 117.67 118.80 650,070 +0.17(+0.14%)
Oct 09, 2019 118.06 118.97 118.02 118.63 551,083 +0.94(+0.80%)
Oct 08, 2019 118.39 118.50 117.34 117.69 604,955 -0.66(-0.55%)
Oct 07, 2019 119.40 119.62 118.00 118.35 796,665 -1.15(-0.96%)
Oct 04, 2019 117.88 119.66 117.56 119.50 885,430 +1.95(+1.66%)
Oct 03, 2019 117.34 117.81 116.77 117.55 1,278,126 +0.55(+0.47%)
Oct 02, 2019 116.97 118.19 116.63 117.00 972,753 -0.67(-0.57%)
Oct 01, 2019 117.54 118.06 116.94 117.67 1,024,765 -0.35(-0.30%)
Sep 30, 2019 118.03 118.95 117.62 118.02 1,478,082 -0.01(-0.01%)
Sep 27, 2019 118.90 119.22 117.62 118.03 932,375 -0.84(-0.71%)
Sep 26, 2019 118.81 119.31 118.00 118.88 1,022,380 +0.53(+0.45%)
Sep 25, 2019 118.38 119.54 117.68 118.35 1,121,330 -0.29(-0.24%)
Sep 24, 2019 116.91 119.04 116.80 118.63 1,619,733 +2.18(+1.87%)
Sep 23, 2019 116.85 117.87 116.38 116.46 1,203,272 -0.24(-0.20%)
Sep 20, 2019 115.91 117.44 115.57 116.69 2,026,848 +0.43(+0.37%)
Sep 19, 2019 116.18 116.58 114.74 116.27 1,329,446 +0.82(+0.71%)
Sep 18, 2019 116.50 116.50 114.81 115.45 1,455,125 -0.23(-0.20%)
Sep 17, 2019 115.04 116.12 114.95 115.68 1,111,139 +0.74(+0.64%)
Sep 16, 2019 115.72 115.72 114.39 114.94 735,952 -0.23(-0.20%)
Sep 13, 2019 115.43 115.90 114.68 115.17 1,107,630 -0.51(-0.44%)
Sep 12, 2019 116.34 117.15 115.31 115.68 1,334,040 +0.48(+0.42%)
Sep 11, 2019 114.62 116.12 113.53 115.19 1,221,187 +0.40(+0.35%)
Sep 10, 2019 115.61 115.84 113.42 114.79 1,286,198 -1.45(-1.25%)
Sep 09, 2019 118.84 119.10 115.72 116.25 1,514,771 -3.17(-2.66%)
Sep 06, 2019 120.30 121.31 118.68 119.42 1,209,204 -0.79(-0.66%)
Sep 05, 2019 121.32 121.87 119.28 120.21 1,361,892 -2.11(-1.72%)
Sep 04, 2019 122.86 123.41 121.32 122.32 1,120,844 -0.71(-0.58%)
Sep 03, 2019 121.95 123.13 120.98 123.03 1,153,614 +2.07(+1.71%)
Aug 30, 2019 120.82 121.42 120.18 120.96 831,643 +0.40(+0.33%)
Aug 29, 2019 120.32 120.61 119.21 120.56 698,737 +0.82(+0.68%)
Aug 28, 2019 119.33 120.46 119.00 119.74 1,048,149 +0.89(+0.75%)
Aug 27, 2019 118.92 119.81 118.68 118.85 959,625 +0.33(+0.28%)
Aug 26, 2019 117.18 118.57 116.86 118.52 474,818 +1.84(+1.58%)
Aug 23, 2019 118.14 119.60 116.13 116.67 1,066,158 -1.80(-1.52%)
Aug 22, 2019 117.86 118.79 117.05 118.47 768,117 +0.62(+0.52%)
Aug 21, 2019 117.12 117.94 116.81 117.85 714,988 +0.42(+0.36%)
Aug 20, 2019 117.97 118.17 117.08 117.44 747,555 -0.36(-0.31%)
Aug 19, 2019 118.14 118.47 117.17 117.80 945,837 -0.22(-0.19%)
Aug 16, 2019 118.27 119.05 117.25 118.02 1,124,682 -0.27(-0.22%)
Aug 15, 2019 115.26 118.63 115.15 118.28 1,058,437 +3.14(+2.72%)
Aug 14, 2019 116.40 117.29 114.62 115.15 1,241,799 -0.60(-0.52%)
Aug 13, 2019 116.10 116.80 114.98 115.74 935,388 -0.65(-0.56%)
Aug 12, 2019 114.74 116.71 114.59 116.39 1,227,297 +1.86(+1.63%)
Aug 09, 2019 113.76 115.24 113.20 114.53 810,592 +1.08(+0.95%)
Aug 08, 2019 111.95 113.96 111.56 113.44 886,178 +1.39(+1.24%)
Aug 07, 2019 111.24 112.82 110.13 112.06 1,108,365 +0.97(+0.88%)
Aug 06, 2019 109.26 111.34 108.27 111.08 1,195,599 +1.93(+1.77%)
Aug 05, 2019 110.96 111.55 108.44 109.15 1,192,557 -1.81(-1.63%)
Aug 02, 2019 111.00 111.81 110.11 110.96 1,221,835 +0.26(+0.23%)
Aug 01, 2019 107.50 111.26 107.09 110.70 1,761,992 +2.12(+1.95%)
Jul 31, 2019 108.73 109.92 107.82 108.59 1,179,871 -0.31(-0.29%)
Jul 30, 2019 109.11 109.97 108.40 108.90 698,051 -0.19(-0.17%)
Jul 29, 2019 109.27 109.36 108.35 109.09 809,701 +0.21(+0.19%)
Jul 26, 2019 107.69 108.95 107.35 108.88 673,970 +1.16(+1.08%)
Jul 25, 2019 108.05 109.05 107.39 107.72 702,234 -0.14(-0.13%)
Jul 24, 2019 108.59 108.59 107.07 107.86 816,787 -0.44(-0.40%)
Jul 23, 2019 108.83 108.92 107.96 108.29 950,684 -0.72(-0.66%)
Jul 22, 2019 109.50 109.57 108.20 109.01 657,917 +0.24(+0.22%)
Jul 19, 2019 110.80 110.99 108.73 108.78 936,750 -2.15(-1.94%)
Jul 18, 2019 110.07 111.00 109.58 110.92 835,935 +1.10(+1.00%)
Jul 17, 2019 110.11 110.75 109.76 109.83 950,573 +0.31(+0.28%)
Jul 16, 2019 109.24 110.02 108.11 109.51 1,245,909 -0.21(-0.19%)
Jul 15, 2019 109.34 110.42 108.61 109.72 1,234,232 -0.61(-0.56%)
Jul 12, 2019 110.96 111.22 109.63 110.34 1,158,095 -0.80(-0.72%)
Jul 11, 2019 112.04 112.50 110.48 111.13 1,104,700 -1.17(-1.04%)
Jul 10, 2019 112.03 112.86 111.50 112.30 821,249 +0.40(+0.35%)
Jul 09, 2019 111.89 112.15 111.06 111.91 1,202,537 +0.26(+0.23%)
Jul 08, 2019 111.79 112.11 111.16 111.65 728,282 +0.06(+0.05%)
Jul 05, 2019 111.31 111.74 109.14 111.59 836,331 -0.45(-0.40%)
Jul 03, 2019 111.42 112.43 111.34 112.04 616,784 +1.09(+0.98%)
Jul 02, 2019 109.74 111.31 109.74 110.95 863,047 +1.47(+1.34%)
Jul 01, 2019 109.17 109.71 108.09 109.48 1,190,476 -0.25(-0.23%)
Jun 28, 2019 108.84 109.96 108.78 109.74 1,444,025 +0.70(+0.64%)
Jun 27, 2019 109.56 109.97 108.61 109.04 979,265 -0.05(-0.04%)
Jun 26, 2019 110.63 110.88 108.80 109.09 867,098 -1.77(-1.60%)
Jun 25, 2019 111.80 112.31 110.63 110.86 953,724 -1.15(-1.03%)
Jun 24, 2019 112.16 112.38 110.98 112.01 1,054,426 +0.31(+0.28%)
Jun 21, 2019 111.95 112.09 110.80 111.70 1,898,447 -0.11(-0.10%)
Jun 20, 2019 111.81 112.33 110.40 111.81 816,473 +0.20(+0.18%)
Jun 19, 2019 109.74 112.00 109.36 111.61 746,139 +1.27(+1.15%)
Jun 18, 2019 111.85 111.85 109.60 110.35 875,712 -0.93(-0.83%)
Jun 17, 2019 111.77 112.11 110.45 111.27 571,369 -0.62(-0.55%)
Jun 14, 2019 110.33 112.30 110.33 111.89 682,954 +1.51(+1.36%)
Jun 13, 2019 111.45 111.53 109.80 110.38 786,332 -0.39(-0.35%)
Jun 12, 2019 109.61 110.88 109.42 110.77 663,453 +1.62(+1.48%)
Jun 11, 2019 109.56 110.11 108.47 109.15 1,021,733 -0.44(-0.40%)
Jun 10, 2019 109.53 109.85 108.70 109.59 981,269 -0.43(-0.39%)
Jun 07, 2019 112.13 112.84 110.02 110.02 1,105,243 -1.00(-0.90%)
Jun 06, 2019 110.42 111.23 110.16 111.02 1,023,307 +0.81(+0.74%)
Jun 05, 2019 108.48 110.31 107.81 110.20 783,639 +2.53(+2.35%)
Jun 04, 2019 107.75 107.87 105.69 107.68 1,000,784 -0.23(-0.21%)
Jun 03, 2019 107.30 108.08 106.64 107.91 736,885 +0.98(+0.92%)
May 31, 2019 105.97 107.15 105.80 106.92 1,142,662 +1.02(+0.97%)
May 30, 2019 105.63 106.52 105.48 105.90 584,988 +0.15(+0.14%)
May 29, 2019 107.45 107.45 105.56 105.75 1,036,285 -1.48(-1.38%)
May 28, 2019 108.00 108.32 106.90 107.22 1,603,096 -0.33(-0.31%)
May 24, 2019 107.38 108.09 107.34 107.56 708,958 +0.35(+0.33%)
May 23, 2019 106.73 107.77 106.71 107.20 794,247 +0.47(+0.44%)
May 22, 2019 105.61 106.77 105.25 106.73 756,746 +1.33(+1.26%)
May 21, 2019 105.55 106.45 105.28 105.41 832,696 +0.13(+0.13%)
May 20, 2019 106.08 106.52 104.97 105.28 910,929 -0.72(-0.68%)
May 17, 2019 105.11 106.45 105.11 105.99 995,522 +0.82(+0.78%)
May 16, 2019 103.95 105.63 103.79 105.17 744,474 +0.86(+0.83%)
May 15, 2019 104.16 105.28 104.02 104.31 884,184 +0.40(+0.38%)
May 14, 2019 104.85 105.09 103.86 103.91 1,124,455 -0.80(-0.77%)
May 13, 2019 102.20 105.02 101.97 104.72 1,963,833 +2.29(+2.24%)
May 10, 2019 99.98 102.46 99.86 102.43 820,264 +2.36(+2.35%)
May 09, 2019 99.71 100.25 99.22 100.07 569,695 +0.40(+0.40%)
May 08, 2019 100.83 101.00 99.55 99.68 693,629 -1.15(-1.14%)
May 07, 2019 100.90 101.30 100.50 100.83 794,785 -0.12(-0.12%)
May 06, 2019 101.27 101.89 100.50 100.95 705,841 -0.16(-0.16%)
May 03, 2019 100.69 101.31 100.26 101.11 647,631 +0.66(+0.66%)
May 02, 2019 100.43 100.82 99.11 100.45 1,009,879 -0.40(-0.39%)
May 01, 2019 101.50 101.99 100.66 100.84 754,179 -1.03(-1.01%)
Apr 30, 2019 100.38 101.91 100.15 101.87 1,252,668 +1.67(+1.66%)
Apr 29, 2019 99.97 100.61 99.83 100.20 567,454 -0.43(-0.43%)
Apr 26, 2019 100.92 101.64 100.52 100.64 644,338 +0.33(+0.33%)
Apr 25, 2019 99.32 100.60 99.09 100.31 821,570 +0.65(+0.65%)
Apr 24, 2019 99.25 99.86 98.58 99.66 888,368 +0.98(+0.99%)
Apr 23, 2019 99.02 99.48 98.10 98.68 1,184,609 -0.12(-0.12%)
Apr 22, 2019 98.26 98.98 98.11 98.80 937,634 +0.22(+0.22%)
Apr 18, 2019 96.79 98.86 96.74 98.58 1,998,863 +2.28(+2.37%)
Apr 17, 2019 96.38 96.91 95.96 96.31 1,192,458 -0.13(-0.14%)
Apr 16, 2019 97.78 98.39 96.41 96.44 1,461,344 -1.45(-1.48%)
Apr 15, 2019 98.33 98.36 97.63 97.89 818,977 -0.19(-0.19%)
Apr 12, 2019 97.97 98.24 97.59 98.08 1,025,398 -0.15(-0.15%)
Apr 11, 2019 97.96 98.28 97.65 98.23 916,694 +0.27(+0.28%)
Apr 10, 2019 98.73 99.38 97.84 97.95 822,675 -0.51(-0.52%)
Apr 09, 2019 97.92 98.48 97.65 98.46 742,659 +0.40(+0.41%)
Apr 08, 2019 98.58 98.88 97.86 98.06 824,036 -0.73(-0.74%)
Apr 05, 2019 97.69 98.84 97.46 98.79 1,119,601 +1.00(+1.02%)
Apr 04, 2019 98.01 98.18 97.36 97.79 1,263,176 -0.16(-0.16%)
Apr 03, 2019 97.55 98.27 96.93 97.95 1,226,609 +0.30(+0.31%)
Apr 02, 2019 98.07 98.22 96.93 97.65 1,220,802 -0.13(-0.13%)
Apr 01, 2019 98.33 98.41 96.99 97.78 1,497,679 -0.39(-0.39%)
Mar 29, 2019 98.34 98.51 97.80 98.17 1,627,149 -0.06(-0.06%)
Mar 28, 2019 99.79 99.88 97.52 98.23 1,276,717 -1.46(-1.46%)
Mar 27, 2019 100.39 100.81 99.31 99.69 994,567 -1.25(-1.24%)
Mar 26, 2019 100.45 101.21 100.26 100.94 976,323 +0.48(+0.48%)
Mar 25, 2019 100.47 101.02 99.83 100.46 1,186,071 -0.08(-0.08%)
Mar 22, 2019 100.42 101.42 100.12 100.54 1,020,725 +0.53(+0.53%)
Mar 21, 2019 98.42 100.08 98.42 100.02 691,052 +1.44(+1.46%)
Mar 20, 2019 98.33 99.28 97.82 98.57 885,965 +0.32(+0.33%)
Mar 19, 2019 98.85 99.24 97.83 98.25 1,073,636 -0.73(-0.74%)
Mar 18, 2019 99.63 99.76 98.38 98.99 1,481,996 -0.64(-0.64%)
Mar 15, 2019 98.77 100.14 98.54 99.63 4,327,064 +0.77(+0.78%)
Mar 14, 2019 98.88 99.61 98.20 98.86 1,601,649 -0.11(-0.11%)
Mar 13, 2019 98.73 99.21 98.53 98.97 1,470,568 +0.18(+0.18%)
Mar 12, 2019 98.08 99.00 97.97 98.79 1,426,223 +0.84(+0.86%)
Mar 11, 2019 96.61 98.01 96.61 97.95 1,896,553 +1.41(+1.46%)
Mar 08, 2019 95.75 96.62 95.75 96.54 1,028,690 +0.83(+0.87%)
Mar 07, 2019 95.47 96.19 95.40 95.71 1,301,142 +0.56(+0.58%)
Mar 06, 2019 95.45 95.74 94.95 95.16 1,101,900 -0.20(-0.21%)
Mar 05, 2019 95.84 96.11 95.12 95.35 1,293,272 -0.41(-0.43%)
Mar 04, 2019 95.51 96.03 94.73 95.77 1,410,925 +0.25(+0.27%)
Mar 01, 2019 95.53 95.88 95.15 95.51 781,129 -0.17(-0.18%)
Feb 28, 2019 95.13 96.11 94.69 95.68 1,042,217 +0.55(+0.57%)
Feb 27, 2019 94.45 95.50 94.45 95.14 696,590 +0.00(+0.00%)
Feb 26, 2019 95.33 95.35 94.42 95.14 660,288 +0.15(+0.16%)
Feb 25, 2019 95.15 95.41 94.16 94.99 802,483 -0.09(-0.10%)
Feb 22, 2019 94.98 95.34 94.16 95.08 818,407 +0.56(+0.60%)
Feb 21, 2019 92.76 94.60 92.09 94.52 1,262,486 +1.62(+1.74%)
Feb 20, 2019 92.02 93.20 90.99 92.90 1,945,384 -0.04(-0.04%)
Feb 19, 2019 92.18 93.01 91.94 92.93 886,037 +0.61(+0.66%)
Feb 15, 2019 92.03 92.44 91.70 92.32 966,561 +0.75(+0.82%)
Feb 14, 2019 92.03 92.28 91.49 91.57 848,418 -0.18(-0.19%)
Feb 13, 2019 91.62 92.03 91.29 91.75 711,679 -0.22(-0.24%)
Feb 12, 2019 92.24 92.50 91.17 91.96 710,191 +0.07(+0.07%)
Feb 11, 2019 91.39 92.49 91.39 91.90 689,426 -0.13(-0.14%)
Feb 08, 2019 91.00 92.08 90.83 92.03 706,999 +0.82(+0.90%)
Feb 07, 2019 89.63 91.23 89.30 91.21 972,182 +1.62(+1.81%)
Feb 06, 2019 90.03 90.19 89.19 89.59 649,258 -0.24(-0.27%)
Feb 05, 2019 89.49 90.10 88.89 89.83 833,068 +0.26(+0.29%)
Feb 04, 2019 88.92 89.57 88.00 89.57 1,049,506 +0.35(+0.39%)
Feb 01, 2019 89.70 89.96 88.41 89.22 1,295,250 -0.43(-0.48%)
Jan 31, 2019 88.11 90.09 87.56 89.65 2,269,937 +1.81(+2.06%)
Jan 30, 2019 87.10 88.70 87.09 87.85 1,298,106 +0.62(+0.71%)
Jan 29, 2019 87.34 88.15 86.82 87.23 729,657 +0.06(+0.06%)
Jan 28, 2019 87.47 87.78 86.55 87.17 565,399 -0.23(-0.27%)
Jan 25, 2019 88.24 88.87 87.25 87.40 894,659 -1.28(-1.45%)
Jan 24, 2019 88.44 88.85 87.64 88.69 532,814 +0.37(+0.42%)
Jan 23, 2019 86.87 88.39 86.87 88.31 761,907 +1.38(+1.58%)
Jan 22, 2019 86.61 87.45 86.27 86.94 1,370,008 +0.15(+0.17%)
Jan 18, 2019 87.01 87.43 86.40 86.79 854,963 +0.05(+0.05%)
Jan 17, 2019 85.78 87.09 85.78 86.74 885,452 +0.72(+0.84%)
Jan 16, 2019 85.40 86.31 85.01 86.02 805,680 +0.35(+0.40%)
Jan 15, 2019 84.65 86.75 84.65 85.67 1,136,379 +0.93(+1.09%)
Jan 14, 2019 84.60 84.77 83.88 84.74 1,679,274 -0.20(-0.23%)
Jan 11, 2019 85.22 85.37 84.52 84.94 771,942 -0.11(-0.13%)
Jan 10, 2019 83.69 85.18 83.40 85.05 860,086 +1.66(+1.99%)
Jan 09, 2019 84.34 84.78 83.23 83.39 1,207,560 -1.08(-1.28%)
Jan 08, 2019 83.41 84.58 83.39 84.47 734,280 +1.22(+1.46%)
Jan 07, 2019 83.86 84.40 83.06 83.25 773,338 -0.89(-1.06%)
Jan 04, 2019 83.16 84.39 82.47 84.14 1,016,202 +0.63(+0.75%)
Jan 03, 2019 83.08 84.77 83.08 83.52 1,324,658 +0.33(+0.39%)
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.