Stock Quote

American Water Works (NY: AWK )

171.63 USD +1.26 (+0.74%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2009 19.09 19.25 18.97 19.04 745,182 +0.07(+0.37%)
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%)
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.