Stock Quote

American Water Works (NY: AWK )

161.39 USD -1.31 (-0.81%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 112.01 113.26 111.83 113.02 1,081,000 +1.08(+0.96%)
May 30, 2019 111.66 112.60 111.50 111.94 553,420 +0.16(+0.14%)
May 29, 2019 113.58 113.58 111.58 111.78 980,363 -1.56(-1.38%)
May 28, 2019 114.16 114.50 113.00 113.34 1,516,587 -0.35(-0.31%)
May 24, 2019 113.50 114.26 113.46 113.69 670,700 +0.37(+0.33%)
May 23, 2019 112.82 113.92 112.80 113.32 751,387 +0.50(+0.44%)
May 22, 2019 111.64 112.86 111.25 112.82 715,909 +1.40(+1.26%)
May 21, 2019 111.57 112.52 111.28 111.42 787,761 +0.14(+0.13%)
May 20, 2019 112.13 112.60 110.96 111.28 861,772 -0.76(-0.68%)
May 17, 2019 111.10 112.52 111.10 112.04 941,800 +0.87(+0.78%)
May 16, 2019 109.88 111.66 109.71 111.17 704,300 +0.91(+0.83%)
May 15, 2019 110.10 111.28 109.96 110.26 836,470 +0.42(+0.38%)
May 14, 2019 110.83 111.08 109.78 109.84 1,063,775 -0.85(-0.77%)
May 13, 2019 108.03 111.01 107.79 110.69 1,857,857 +2.42(+2.24%)
May 10, 2019 105.68 108.30 105.56 108.27 776,000 +1.99(+1.87%)
May 09, 2019 105.90 106.46 105.38 106.28 536,417 +0.42(+0.40%)
May 08, 2019 107.09 107.27 105.73 105.86 653,111 -1.22(-1.14%)
May 07, 2019 107.16 107.58 106.74 107.08 748,358 -0.13(-0.12%)
May 06, 2019 107.55 108.21 106.74 107.21 664,610 -0.17(-0.16%)
May 03, 2019 106.94 107.59 106.48 107.38 609,800 +0.70(+0.66%)
May 02, 2019 106.66 107.07 105.26 106.68 950,888 -0.42(-0.39%)
May 01, 2019 107.80 108.32 106.90 107.10 710,124 -1.09(-1.01%)
Apr 30, 2019 106.61 108.23 106.36 108.19 1,179,494 +1.77(+1.66%)
Apr 29, 2019 106.17 106.85 106.02 106.42 534,307 -0.46(-0.43%)
Apr 26, 2019 107.18 107.94 106.76 106.88 606,700 +0.35(+0.33%)
Apr 25, 2019 105.48 106.84 105.24 106.53 773,579 +0.69(+0.65%)
Apr 24, 2019 105.41 106.06 104.70 105.84 836,475 +1.04(+0.99%)
Apr 23, 2019 105.16 105.65 104.19 104.80 1,115,411 -0.13(-0.12%)
Apr 22, 2019 104.36 105.12 104.20 104.93 882,863 +0.23(+0.22%)
Apr 18, 2019 102.79 104.99 102.74 104.70 1,882,100 +2.42(+2.37%)
Apr 17, 2019 102.36 102.92 101.92 102.28 1,122,801 -0.14(-0.14%)
Apr 16, 2019 103.85 104.49 102.39 102.42 1,375,980 -1.54(-1.48%)
Apr 15, 2019 104.43 104.46 103.69 103.96 771,137 -0.20(-0.19%)
Apr 12, 2019 104.05 104.33 103.64 104.16 965,500 -0.16(-0.15%)
Apr 11, 2019 104.04 104.38 103.71 104.32 863,146 +0.29(+0.28%)
Apr 10, 2019 104.86 105.55 103.91 104.03 774,619 -0.54(-0.52%)
Apr 09, 2019 104.00 104.59 103.71 104.57 699,277 +0.43(+0.41%)
Apr 08, 2019 104.70 105.01 103.93 104.14 775,901 -0.78(-0.74%)
Apr 05, 2019 103.75 104.97 103.51 104.92 1,054,200 +1.06(+1.02%)
Apr 04, 2019 104.09 104.27 103.40 103.86 1,189,388 -0.17(-0.16%)
Apr 03, 2019 103.60 104.37 102.94 104.03 1,154,957 +0.32(+0.31%)
Apr 02, 2019 104.15 104.31 102.94 103.71 1,149,490 -0.14(-0.13%)
Apr 01, 2019 104.43 104.52 103.01 103.85 1,410,193 -0.41(-0.39%)
Mar 29, 2019 104.44 104.62 103.87 104.26 1,532,100 -0.06(-0.06%)
Mar 28, 2019 105.98 106.08 103.57 104.32 1,202,138 -1.55(-1.46%)
Mar 27, 2019 106.62 107.06 105.47 105.87 936,470 -1.33(-1.24%)
Mar 26, 2019 106.68 107.49 106.48 107.20 919,292 +0.51(+0.48%)
Mar 25, 2019 106.70 107.29 106.02 106.69 1,116,787 -0.09(-0.08%)
Mar 22, 2019 106.65 107.71 106.33 106.78 961,100 +0.56(+0.53%)
Mar 21, 2019 104.53 106.29 104.53 106.22 650,685 +1.53(+1.46%)
Mar 20, 2019 104.43 105.43 103.89 104.69 834,212 +0.34(+0.33%)
Mar 19, 2019 104.98 105.40 103.90 104.35 1,010,920 -0.78(-0.74%)
Mar 18, 2019 105.81 105.95 104.48 105.13 1,395,426 -0.68(-0.64%)
Mar 15, 2019 104.90 106.35 104.65 105.81 4,074,300 +0.82(+0.78%)
Mar 14, 2019 105.01 105.79 104.29 104.99 1,508,090 -0.12(-0.11%)
Mar 13, 2019 104.86 105.37 104.64 105.11 1,384,666 +0.19(+0.18%)
Mar 12, 2019 104.17 105.14 104.05 104.92 1,342,911 +0.89(+0.86%)
Mar 11, 2019 102.60 104.09 102.60 104.03 1,785,767 +1.50(+1.46%)
Mar 08, 2019 101.69 102.61 101.69 102.53 968,600 +0.88(+0.87%)
Mar 07, 2019 101.39 102.16 101.32 101.65 1,225,137 +0.59(+0.58%)
Mar 06, 2019 101.37 101.68 100.84 101.06 1,037,533 -0.21(-0.21%)
Mar 05, 2019 101.79 102.07 101.02 101.27 1,217,726 -0.44(-0.43%)
Mar 04, 2019 101.44 101.99 100.61 101.71 1,328,507 +0.27(+0.27%)
Mar 01, 2019 101.46 101.82 101.05 101.44 735,500 -0.18(-0.18%)
Feb 28, 2019 101.03 102.07 100.56 101.62 981,337 +0.58(+0.57%)
Feb 27, 2019 100.31 101.43 100.31 101.04 655,899 +0.00(+0.00%)
Feb 26, 2019 101.24 101.27 100.28 101.04 621,718 +0.16(+0.16%)
Feb 25, 2019 101.05 101.33 100.00 100.88 755,607 -0.10(-0.10%)
Feb 22, 2019 100.87 101.25 100.00 100.98 770,600 +0.60(+0.60%)
Feb 21, 2019 98.51 100.47 97.80 100.38 1,188,739 +1.72(+1.74%)
Feb 20, 2019 97.73 98.98 96.64 98.66 1,831,745 -0.04(-0.04%)
Feb 19, 2019 97.90 98.78 97.64 98.70 834,280 +0.65(+0.66%)
Feb 15, 2019 97.74 98.18 97.39 98.05 910,100 +0.80(+0.82%)
Feb 14, 2019 97.74 98.00 97.17 97.25 798,858 -0.19(-0.19%)
Feb 13, 2019 97.30 97.74 96.95 97.44 670,107 -0.23(-0.24%)
Feb 12, 2019 97.96 98.24 96.83 97.67 668,706 +0.07(+0.07%)
Feb 11, 2019 97.06 98.23 97.06 97.60 649,154 -0.14(-0.14%)
Feb 08, 2019 96.65 97.79 96.46 97.74 665,700 +0.87(+0.90%)
Feb 07, 2019 95.19 96.89 94.84 96.87 915,393 +1.72(+1.81%)
Feb 06, 2019 95.62 95.79 94.72 95.15 611,332 -0.71(-0.74%)
Feb 05, 2019 95.50 96.15 94.85 95.86 780,682 +0.28(+0.29%)
Feb 04, 2019 94.89 95.58 93.90 95.58 983,509 +0.37(+0.39%)
Feb 01, 2019 95.72 96.00 94.35 95.21 1,213,800 -0.46(-0.48%)
Jan 31, 2019 94.02 96.14 93.44 95.67 2,127,195 +1.93(+2.06%)
Jan 30, 2019 92.95 94.65 92.93 93.74 1,216,476 +0.66(+0.71%)
Jan 29, 2019 93.20 94.07 92.65 93.08 683,774 +0.06(+0.06%)
Jan 28, 2019 93.34 93.67 92.36 93.02 529,845 -0.25(-0.27%)
Jan 25, 2019 94.16 94.83 93.10 93.27 838,400 -1.37(-1.45%)
Jan 24, 2019 94.38 94.81 93.52 94.64 499,309 +0.40(+0.42%)
Jan 23, 2019 92.70 94.32 92.70 94.24 713,996 +1.47(+1.58%)
Jan 22, 2019 92.42 93.32 92.06 92.77 1,283,857 +0.16(+0.17%)
Jan 18, 2019 92.85 93.30 92.20 92.61 801,200 +0.05(+0.05%)
Jan 17, 2019 91.54 92.93 91.54 92.56 829,772 +0.77(+0.84%)
Jan 16, 2019 91.13 92.10 90.71 91.79 755,016 +0.37(+0.40%)
Jan 15, 2019 90.33 92.57 90.33 91.42 1,064,919 +0.99(+1.09%)
Jan 14, 2019 90.28 90.46 89.51 90.43 1,573,675 -0.21(-0.23%)
Jan 11, 2019 90.94 91.10 90.19 90.64 723,400 -0.12(-0.13%)
Jan 10, 2019 89.31 90.90 89.00 90.76 806,001 +1.77(+1.99%)
Jan 09, 2019 90.00 90.47 88.82 88.99 1,131,624 -1.15(-1.28%)
Jan 08, 2019 89.01 90.26 88.99 90.14 688,106 +1.30(+1.46%)
Jan 07, 2019 89.49 90.06 88.63 88.84 724,708 -0.95(-1.06%)
Jan 04, 2019 88.74 90.05 88.00 89.79 952,300 +0.67(+0.75%)
Jan 03, 2019 88.65 90.46 88.65 89.12 1,241,359 +0.35(+0.39%)
Jan 02, 2019 90.45 90.45 88.18 88.77 981,055 -2.00(-2.20%)
Dec 31, 2018 90.06 90.81 89.29 90.77 585,700 +0.75(+0.83%)
Dec 28, 2018 89.80 90.81 89.36 90.02 755,000 +0.61(+0.68%)
Dec 27, 2018 88.29 89.41 86.97 89.41 1,160,539 +0.88(+0.99%)
Dec 26, 2018 86.47 88.54 85.89 88.53 1,240,613 +2.22(+2.57%)
Dec 24, 2018 91.13 91.28 86.27 86.31 576,200 -4.88(-5.35%)
Dec 21, 2018 93.36 95.14 91.10 91.19 2,376,200 -1.67(-1.80%)
Dec 20, 2018 92.43 94.18 91.72 92.86 1,413,129 +0.27(+0.29%)
Dec 19, 2018 92.87 93.56 91.39 92.59 1,213,347 -0.09(-0.10%)
Dec 18, 2018 94.02 94.64 92.22 92.68 1,672,423 -0.90(-0.96%)
Dec 17, 2018 97.57 97.60 93.17 93.58 1,265,838 -3.56(-3.66%)
Dec 14, 2018 97.38 97.80 95.75 97.14 1,289,700 -0.52(-0.53%)
Dec 13, 2018 97.26 98.14 97.11 97.66 918,185 +0.54(+0.56%)
Dec 12, 2018 96.88 97.61 96.84 97.12 1,821,500 +0.64(+0.66%)
Dec 11, 2018 97.46 97.92 96.34 96.48 1,198,746 -0.98(-1.01%)
Dec 10, 2018 98.05 98.05 95.98 97.46 840,969 -0.34(-0.35%)
Dec 07, 2018 97.04 98.18 96.29 97.80 1,141,600 +0.48(+0.49%)
Dec 06, 2018 96.32 97.34 95.44 97.32 1,469,535 +1.54(+1.61%)
Dec 04, 2018 95.59 97.35 95.45 95.78 1,300,700 +0.08(+0.08%)
Dec 03, 2018 94.84 95.75 93.73 95.70 1,310,197 +0.29(+0.30%)
Nov 30, 2018 92.58 95.41 92.51 95.41 2,473,700 +2.93(+3.17%)
Nov 29, 2018 92.66 93.08 91.79 92.48 882,894 -0.14(-0.15%)
Nov 28, 2018 92.31 92.82 91.95 92.62 977,690 +0.51(+0.55%)
Nov 27, 2018 92.30 92.43 91.59 92.11 1,117,998 -0.14(-0.15%)
Nov 26, 2018 92.10 92.35 91.40 92.25 898,659 +0.15(+0.16%)
Nov 23, 2018 91.60 92.46 91.12 92.10 425,500 +0.55(+0.60%)
Nov 21, 2018 91.55 91.55 91.55 0 -1.47(-1.58%)
Nov 20, 2018 93.87 94.41 92.74 93.02 869,840 -0.47(-0.50%)
Nov 19, 2018 93.48 94.45 92.97 93.49 750,952 +0.24(+0.26%)
Nov 16, 2018 92.76 93.55 92.62 93.25 870,900 +1.17(+1.27%)
Nov 15, 2018 90.14 92.11 89.23 92.08 862,706 +1.70(+1.88%)
Nov 14, 2018 91.01 91.45 90.11 90.38 734,002 -0.76(-0.83%)
Nov 13, 2018 91.41 91.72 90.60 91.14 652,768 -0.14(-0.15%)
Nov 12, 2018 89.48 92.13 89.40 91.28 840,347 +1.67(+1.86%)
Nov 09, 2018 88.68 89.96 88.27 89.61 704,300 +0.72(+0.81%)
Nov 08, 2018 89.65 90.16 88.32 88.89 819,936 -1.20(-1.33%)
Nov 07, 2018 89.62 90.36 89.47 90.09 767,304 +0.99(+1.11%)
Nov 06, 2018 88.18 89.17 88.02 89.10 436,562 +0.89(+1.01%)
Nov 05, 2018 87.58 88.29 87.50 88.21 789,151 +0.83(+0.95%)
Nov 02, 2018 88.23 88.55 86.60 87.38 839,400 -0.95(-1.08%)
Nov 01, 2018 89.37 89.81 86.96 88.33 980,510 -0.20(-0.23%)
Oct 31, 2018 90.00 90.09 88.42 88.53 1,183,083 -1.65(-1.83%)
Oct 30, 2018 89.93 90.24 88.88 90.18 1,011,236 +0.67(+0.75%)
Oct 29, 2018 88.58 90.05 88.58 89.51 995,104 +1.28(+1.45%)
Oct 26, 2018 90.35 90.68 87.45 88.23 1,059,300 -1.70(-1.89%)
Oct 25, 2018 91.24 91.35 89.76 89.93 1,092,611 -1.75(-1.91%)
Oct 24, 2018 90.12 92.79 89.84 91.68 1,063,867 +1.73(+1.92%)
Oct 23, 2018 91.54 92.21 89.61 89.95 1,218,805 -1.58(-1.73%)
Oct 22, 2018 92.00 92.38 91.10 91.53 974,882 -0.41(-0.45%)
Oct 19, 2018 90.70 92.37 90.57 91.94 818,500 +1.49(+1.65%)
Oct 18, 2018 90.42 90.92 90.02 90.45 645,632 +0.50(+0.56%)
Oct 17, 2018 89.94 90.58 89.47 89.95 933,637 -0.10(-0.11%)
Oct 16, 2018 88.12 90.20 87.67 90.05 662,117 +2.05(+2.33%)
Oct 15, 2018 87.75 88.70 87.58 88.00 691,317 +0.27(+0.31%)
Oct 12, 2018 87.66 88.12 86.88 87.73 970,700 +0.28(+0.32%)
Oct 11, 2018 90.79 90.97 87.43 87.45 1,220,901 -3.04(-3.36%)
Oct 10, 2018 90.37 91.96 90.36 90.49 985,233 -0.08(-0.09%)
Oct 09, 2018 90.07 90.68 89.72 90.57 781,887 +0.64(+0.71%)
Oct 08, 2018 89.23 90.47 89.23 89.93 613,357 +0.89(+1.00%)
Oct 05, 2018 87.63 89.45 87.63 89.04 586,800 +1.37(+1.56%)
Oct 04, 2018 87.49 87.76 86.76 87.67 609,527 +0.01(+0.01%)
Oct 03, 2018 88.33 88.92 86.82 87.66 717,103 -0.69(-0.78%)
Oct 02, 2018 87.82 88.59 87.80 88.35 458,964 +0.82(+0.94%)
Oct 01, 2018 87.88 87.89 87.00 87.53 465,808 -0.44(-0.50%)
Sep 28, 2018 87.18 88.04 87.18 87.97 698,400 +1.01(+1.16%)
Sep 27, 2018 86.11 87.33 85.90 86.96 849,974 +1.05(+1.22%)
Sep 26, 2018 86.76 87.25 85.88 85.91 968,967 -0.75(-0.87%)
Sep 25, 2018 87.61 88.07 86.53 86.66 549,882 -1.16(-1.32%)
Sep 24, 2018 88.51 88.84 87.78 87.82 672,572 -0.78(-0.88%)
Sep 21, 2018 88.08 89.20 87.95 88.60 1,948,100 +0.17(+0.19%)
Sep 20, 2018 87.47 88.54 86.90 88.43 810,913 +0.85(+0.97%)
Sep 19, 2018 89.40 89.43 87.12 87.58 719,695 -1.80(-2.01%)
Sep 18, 2018 89.25 89.62 88.93 89.38 539,745 -0.11(-0.12%)
Sep 17, 2018 89.53 89.75 89.03 89.49 795,300 +0.25(+0.28%)
Sep 14, 2018 88.94 89.43 88.71 89.24 856,800 -0.04(-0.04%)
Sep 13, 2018 88.38 89.34 88.33 89.28 664,993 +0.87(+0.98%)
Sep 12, 2018 88.66 89.25 88.40 88.41 617,742 -0.16(-0.18%)
Sep 11, 2018 88.50 89.25 88.42 88.57 661,900 -0.10(-0.11%)
Sep 10, 2018 88.69 88.97 87.85 88.67 726,387 +0.45(+0.51%)
Sep 07, 2018 88.44 88.99 88.03 88.22 937,900 -0.87(-0.98%)
Sep 06, 2018 89.54 89.69 88.96 89.09 869,709 -0.41(-0.46%)
Sep 05, 2018 88.69 89.78 88.46 89.50 762,748 +0.70(+0.79%)
Sep 04, 2018 87.32 88.90 87.32 88.80 815,677 +1.27(+1.45%)
Aug 31, 2018 87.53 87.53 87.53 0 -0.08(-0.09%)
Aug 30, 2018 87.92 88.13 87.23 87.61 680,307 -0.08(-0.09%)
Aug 29, 2018 87.68 88.16 87.42 87.69 873,413 +0.44(+0.50%)
Aug 28, 2018 87.88 88.10 87.01 87.25 594,413 -0.80(-0.91%)
Aug 27, 2018 88.95 89.14 87.61 88.05 580,630 -0.80(-0.90%)
Aug 24, 2018 88.40 88.93 87.95 88.85 339,800 +0.58(+0.66%)
Aug 23, 2018 88.31 88.81 87.97 88.27 378,820 +0.01(+0.01%)
Aug 22, 2018 89.14 89.39 87.90 88.26 439,906 -0.71(-0.80%)
Aug 21, 2018 89.22 89.62 88.71 88.97 505,829 -0.39(-0.44%)
Aug 20, 2018 89.79 89.96 89.11 89.36 515,020 -0.13(-0.15%)
Aug 17, 2018 89.03 89.93 88.78 89.49 571,600 +0.53(+0.60%)
Aug 16, 2018 88.15 89.22 88.06 88.96 601,863 +0.66(+0.75%)
Aug 15, 2018 87.92 88.93 87.58 88.30 659,911 +0.71(+0.81%)
Aug 14, 2018 87.56 87.99 87.40 87.59 453,315 +0.19(+0.22%)
Aug 13, 2018 87.84 88.05 87.21 87.40 636,320 -0.24(-0.27%)
Aug 10, 2018 88.30 88.79 87.63 87.64 366,800 -0.58(-0.66%)
Aug 09, 2018 87.63 88.29 87.47 88.22 436,695 +0.10(+0.11%)
Aug 08, 2018 87.94 88.37 87.71 88.12 415,151 +0.04(+0.05%)
Aug 07, 2018 88.16 88.18 87.24 88.08 437,169 -0.18(-0.20%)
Aug 06, 2018 88.48 88.72 87.86 88.26 430,197 +0.21(+0.24%)
Aug 03, 2018 87.74 88.49 86.99 88.05 572,400 +0.51(+0.58%)
Aug 02, 2018 86.91 87.98 86.33 87.54 660,615 +0.98(+1.13%)
Aug 01, 2018 87.92 87.99 86.42 86.56 776,683 -1.69(-1.92%)
Jul 31, 2018 87.99 88.81 87.62 88.25 829,267 +0.68(+0.78%)
Jul 30, 2018 88.31 88.46 87.36 87.57 393,268 -0.79(-0.89%)
Jul 27, 2018 88.50 88.95 88.07 88.36 372,400 -0.17(-0.19%)
Jul 26, 2018 88.13 88.68 88.05 88.53 361,362 +1.01(+1.15%)
Jul 25, 2018 87.47 87.94 87.06 87.52 381,864 +0.10(+0.11%)
Jul 24, 2018 86.96 87.64 86.04 87.42 516,373 +0.14(+0.16%)
Jul 23, 2018 87.73 87.97 86.83 87.28 489,415 -0.27(-0.31%)
Jul 20, 2018 88.26 88.57 87.12 87.55 755,918 -0.98(-1.11%)
Jul 19, 2018 87.74 88.73 87.49 88.53 519,706 +0.95(+1.08%)
Jul 18, 2018 87.69 87.78 86.89 87.58 680,859 -0.11(-0.13%)
Jul 17, 2018 86.96 88.14 86.88 87.69 813,089 +0.12(+0.14%)
Jul 16, 2018 87.70 87.81 87.06 87.57 620,657 -0.13(-0.15%)
Jul 13, 2018 87.37 87.77 86.89 87.70 480,871 +0.45(+0.52%)
Jul 12, 2018 87.32 86.58 87.25 947,445 +0.01(+0.01%)
Jul 11, 2018 87.24 509,517 +1.00(+1.16%)
Jul 10, 2018 84.91 86.61 84.22 86.24 685,684 +0.96(+1.13%)
Jul 09, 2018 88.67 88.67 85.08 85.28 869,256 -3.20(-3.62%)
Jul 06, 2018 87.61 88.76 87.61 88.48 608,868 +0.91(+1.04%)
Jul 05, 2018 87.04 87.58 86.50 87.57 656,050 +0.69(+0.79%)
Jul 03, 2018 86.88 86.88 86.88 0 +0.57(+0.66%)
Jul 02, 2018 85.59 86.39 85.30 86.31 675,024 +0.93(+1.09%)
Jun 29, 2018 85.38 86.03 84.91 85.38 833,181 -0.13(-0.15%)
Jun 28, 2018 85.76 86.57 85.37 85.51 720,379 -0.23(-0.27%)
Jun 27, 2018 84.93 86.14 84.67 85.74 1,092,139 +0.45(+0.53%)
Jun 26, 2018 85.08 85.99 85.00 85.29 929,033 -0.01(-0.01%)
Jun 25, 2018 83.65 85.49 83.33 85.30 1,125,007 +1.88(+2.25%)
Jun 22, 2018 82.47 83.59 82.34 83.42 952,984 +1.06(+1.29%)
Jun 21, 2018 83.09 83.40 82.20 82.36 658,658 -0.81(-0.97%)
Jun 20, 2018 82.96 83.41 82.57 83.17 804,465 +0.37(+0.45%)
Jun 19, 2018 81.82 83.25 81.82 82.80 1,234,612 +0.85(+1.04%)
Jun 18, 2018 80.84 81.96 80.84 81.95 867,910 +0.90(+1.11%)
Jun 15, 2018 81.14 79.78 81.05 2,407,791 +1.27(+1.59%)
Jun 14, 2018 78.96 79.90 78.96 79.78 963,504 +0.85(+1.08%)
Jun 13, 2018 79.49 79.86 78.57 78.93 970,396 -0.55(-0.69%)
Jun 12, 2018 78.26 79.54 78.04 79.48 774,357 +1.13(+1.44%)
Jun 11, 2018 79.13 79.41 77.73 78.35 1,059,141 -0.93(-1.17%)
Jun 08, 2018 79.53 79.80 78.64 79.28 968,499 +0.01(+0.01%)
Jun 07, 2018 79.44 80.09 78.95 79.27 1,497,323 +0.05(+0.06%)
Jun 06, 2018 78.91 79.22 1,011,745 -1.25(-1.55%)
Jun 05, 2018 81.69 81.69 80.26 80.47 811,581 -1.17(-1.43%)
Jun 04, 2018 82.22 82.60 81.43 81.64 604,451 -0.49(-0.60%)
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.