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 (%)
Oct 29, 2010 18.23 18.30 18.08 18.21 952,986 -0.02(-0.08%)
Oct 28, 2010 18.30 18.39 18.17 18.22 874,768 +0.00(+0.00%)
Oct 27, 2010 18.02 18.28 17.98 18.22 1,566,983 +0.27(+1.49%)
Oct 25, 2010 18.18 18.18 17.91 17.96 820,684 -0.10(-0.55%)
Oct 22, 2010 18.20 18.22 17.96 18.05 519,829 -0.05(-0.25%)
Oct 21, 2010 18.21 18.28 17.97 18.10 671,469 -0.09(-0.50%)
Oct 20, 2010 18.17 18.22 18.10 18.19 997,749 +0.10(+0.55%)
Oct 19, 2010 17.96 18.30 17.95 18.09 1,627,244 +0.06(+0.34%)
Oct 18, 2010 18.08 18.13 18.01 18.03 935,593 +0.01(+0.04%)
Oct 15, 2010 18.07 18.11 17.93 18.02 2,024,508 +0.09(+0.51%)
Oct 14, 2010 17.91 17.98 17.88 17.93 1,305,406 +0.04(+0.21%)
Oct 13, 2010 18.25 18.26 17.89 17.89 1,540,564 -0.19(-1.05%)
Oct 12, 2010 18.03 18.12 17.78 18.09 1,092,940 +0.05(+0.25%)
Oct 11, 2010 18.10 18.12 17.97 18.04 575,756 -0.03(-0.17%)
Oct 08, 2010 18.07 18.16 17.97 18.07 1,062,914 -0.05(-0.29%)
Oct 07, 2010 18.20 18.28 17.99 18.12 1,036,646 +0.02(+0.13%)
Oct 06, 2010 18.06 18.14 17.81 18.10 1,165,788 +0.04(+0.21%)
Oct 05, 2010 18.06 18.12 17.93 18.06 1,142,398 +0.17(+0.94%)
Oct 04, 2010 17.94 17.97 17.64 17.89 1,305,345 -0.05(-0.26%)
Oct 01, 2010 17.94 17.96 17.66 17.94 1,616,493 +0.20(+1.13%)
Sep 30, 2010 17.74 17.92 17.66 17.74 6,778 +0.16(+0.90%)
Sep 29, 2010 17.61 17.82 17.54 17.58 2,502,578 -0.16(-0.90%)
Sep 28, 2010 17.90 17.90 17.49 17.74 1,663,467 -0.05(-0.26%)
Sep 27, 2010 17.83 17.93 17.65 17.79 900,505 -0.12(-0.68%)
Sep 24, 2010 17.83 17.91 17.66 17.91 826,523 +0.34(+1.95%)
Sep 23, 2010 17.57 17.75 17.41 17.57 892,978 -0.15(-0.86%)
Sep 22, 2010 17.52 17.83 17.51 17.72 1,343,905 +0.14(+0.78%)
Sep 21, 2010 17.72 17.76 17.55 17.58 1,909,290 -0.10(-0.56%)
Sep 20, 2010 17.69 17.77 17.51 17.68 1,283,212 +0.04(+0.22%)
Sep 17, 2010 17.64 17.67 17.22 17.64 2,047,902 +0.22(+1.27%)
Sep 15, 2010 17.42 17.43 17.18 17.42 732,622 +0.05(+0.31%)
Sep 14, 2010 17.36 17.47 17.27 17.37 1,077,954 +0.01(+0.04%)
Sep 13, 2010 17.22 17.38 17.16 17.36 1,038,318 +0.12(+0.71%)
Sep 10, 2010 17.25 17.26 17.14 17.24 1,784,363 +0.04(+0.22%)
Sep 09, 2010 17.22 17.38 17.11 17.20 1,040,108 +0.05(+0.27%)
Sep 08, 2010 16.90 17.33 16.90 17.16 1,151,950 -0.29(-1.66%)
Sep 07, 2010 17.64 17.69 17.41 17.45 243 -0.35(-1.97%)
Sep 03, 2010 17.87 17.87 17.63 17.80 862,276 +0.06(+0.34%)
Sep 02, 2010 17.64 17.76 17.50 17.73 255 +0.17(+0.95%)
Sep 01, 2010 17.46 17.59 17.35 17.57 1,181,195 +0.34(+1.99%)
Aug 31, 2010 17.18 17.29 17.02 17.22 47,349 -0.02(-0.13%)
Aug 30, 2010 17.37 17.43 17.24 17.25 2,023,256 +0.08(+0.44%)
Aug 27, 2010 17.34 17.45 17.07 17.17 1,369,151 -0.13(-0.75%)
Aug 26, 2010 17.34 17.45 17.08 17.30 1,810,764 +0.02(+0.13%)
Aug 25, 2010 16.73 17.39 16.66 17.28 3,402,922 +0.54(+3.23%)
Aug 24, 2010 16.56 16.87 16.56 16.74 305 -0.04(-0.23%)
Aug 23, 2010 16.95 17.15 16.75 16.77 683,950 -0.06(-0.36%)
Aug 20, 2010 16.84 16.87 16.66 16.84 1,078,882 -0.01(-0.05%)
Aug 19, 2010 17.05 17.05 16.69 16.84 305 -0.14(-0.81%)
Aug 18, 2010 17.02 17.16 16.81 16.98 131 -0.05(-0.27%)
Aug 17, 2010 16.96 17.22 16.81 17.03 3,744,953 +0.18(+1.04%)
Aug 16, 2010 17.07 17.08 16.80 16.85 1,527,343 -0.26(-1.51%)
Aug 13, 2010 17.11 17.24 16.89 17.11 1,441,958 +0.14(+0.80%)
Aug 12, 2010 17.02 17.20 16.89 16.97 1,844,202 -0.18(-1.06%)
Aug 11, 2010 17.13 17.25 16.92 17.15 246 -0.08(-0.44%)
Aug 10, 2010 16.90 17.33 16.86 17.23 2,464,574 +0.17(+0.97%)
Aug 09, 2010 17.15 17.28 17.04 17.06 831,460 +0.03(+0.18%)
Aug 06, 2010 17.03 17.14 16.91 17.03 1,465,142 -0.05(-0.27%)
Aug 05, 2010 16.66 17.37 16.66 17.08 3,825,270 +0.79(+4.82%)
Aug 04, 2010 16.20 16.40 16.19 16.29 802,906 +0.02(+0.09%)
Aug 03, 2010 16.43 16.43 16.22 16.28 1,000,398 -0.18(-1.10%)
Aug 02, 2010 16.36 16.46 16.19 16.46 1,286,197 +0.32(+1.96%)
Jul 30, 2010 16.14 16.18 15.83 16.14 1,099,364 +0.10(+0.61%)
Jul 29, 2010 16.38 16.45 15.88 16.05 1,250,307 -0.23(-1.39%)
Jul 28, 2010 16.27 16.58 16.20 16.27 184 -0.22(-1.33%)
Jul 27, 2010 16.49 16.57 16.41 16.49 246 +0.09(+0.55%)
Jul 26, 2010 16.25 16.42 16.09 16.40 834,447 +0.29(+1.78%)
Jul 23, 2010 16.17 16.22 15.94 16.11 916,622 -0.03(-0.19%)
Jul 22, 2010 15.98 16.23 15.97 16.14 1,168,298 +0.29(+1.86%)
Jul 21, 2010 16.32 16.32 15.72 15.85 1,318,589 -0.35(-2.19%)
Jul 20, 2010 16.20 16.23 15.74 16.20 188 +0.30(+1.90%)
Jul 19, 2010 15.86 16.00 15.80 15.90 612,196 +0.17(+1.06%)
Jul 16, 2010 15.74 16.16 15.68 15.74 964,393 -0.39(-2.43%)
Jul 15, 2010 16.08 16.18 15.91 16.13 979,947 +0.06(+0.38%)
Jul 14, 2010 15.85 16.13 15.83 16.07 1,070,181 +0.12(+0.76%)
Jul 13, 2010 16.05 16.06 15.79 15.95 1,413,998 +0.05(+0.28%)
Jul 12, 2010 16.06 16.11 15.84 15.90 633,929 -0.13(-0.80%)
Jul 09, 2010 16.03 16.06 15.95 16.03 1,069,822 +0.02(+0.09%)
Jul 08, 2010 15.95 16.01 15.85 16.01 1,249,601 +0.10(+0.62%)
Jul 07, 2010 15.36 15.93 15.36 15.92 1,368,042 +0.60(+3.89%)
Jul 06, 2010 15.30 15.40 15.13 15.32 225 +0.20(+1.30%)
Jul 02, 2010 15.12 15.30 15.04 15.12 1,171,727 +0.02(+0.15%)
Jul 01, 2010 15.59 15.59 15.10 15.10 2,082,100 -0.45(-2.91%)
Jun 30, 2010 15.61 15.81 15.49 15.55 2,459 -0.12(-0.77%)
Jun 29, 2010 15.88 15.88 15.58 15.68 31,160 -0.20(-1.24%)
Jun 25, 2010 15.87 15.93 15.53 15.87 7,484,666 +0.17(+1.06%)
Jun 24, 2010 15.83 16.07 15.69 15.71 1,371,082 -0.13(-0.81%)
Jun 23, 2010 15.91 15.98 15.71 15.83 2,150,483 -0.10(-0.62%)
Jun 22, 2010 16.14 16.27 15.92 15.93 1,517,361 -0.26(-1.63%)
Jun 21, 2010 16.47 16.47 16.12 16.20 1,415,866 -0.22(-1.33%)
Jun 18, 2010 16.41 16.41 15.81 16.41 4,761,726 +0.49(+3.08%)
Jun 17, 2010 15.83 15.95 15.68 15.92 1,110,439 +0.15(+0.96%)
Jun 16, 2010 15.62 15.84 15.54 15.77 1,116,247 +0.02(+0.14%)
Jun 15, 2010 15.60 15.80 15.62 15.75 1,571,243 +0.15(+0.97%)
Jun 14, 2010 15.21 15.74 15.21 15.60 3,195,440 +0.42(+2.79%)
Jun 11, 2010 15.07 15.21 15.06 15.18 1,711,150 +0.07(+0.45%)
Jun 10, 2010 15.35 15.44 15.04 15.11 2,302,408 -0.07(-0.45%)
Jun 09, 2010 15.29 15.31 15.11 15.18 1,436,491 -0.08(-0.54%)
Jun 08, 2010 15.15 15.26 14.97 15.26 1,997,735 +0.22(+1.46%)
Jun 07, 2010 15.12 15.26 15.03 15.04 1,200,745 +0.00(+0.00%)
Jun 04, 2010 15.04 15.20 14.94 15.04 1,404,491 -0.37(-2.40%)
Jun 03, 2010 15.39 15.45 15.21 15.41 936,031 +0.14(+0.94%)
Jun 02, 2010 15.21 15.30 15.10 15.27 950,055 +0.15(+1.00%)
Jun 01, 2010 15.34 15.40 15.10 15.12 854,385 -0.24(-1.57%)
May 28, 2010 15.36 15.53 15.18 15.36 984,278 +0.05(+0.30%)
May 27, 2010 15.33 15.36 15.18 15.31 705,093 +0.21(+1.40%)
May 26, 2010 15.18 15.33 15.03 15.10 1,309,114 -0.01(-0.05%)
May 25, 2010 14.87 15.15 14.66 15.11 1,839,236 -0.03(-0.20%)
May 24, 2010 15.16 15.46 15.08 15.14 987,076 -0.03(-0.20%)
May 21, 2010 14.97 15.17 14.89 15.17 1,766,774 +0.11(+0.70%)
May 20, 2010 15.12 15.27 15.04 15.06 2,086,005 -0.53(-3.39%)
May 19, 2010 15.73 15.83 15.34 15.59 1,905,359 -0.20(-1.29%)
May 18, 2010 16.11 16.32 15.75 15.80 15,996 -0.28(-1.74%)
May 17, 2010 16.19 16.35 15.93 16.08 1,029,102 -0.07(-0.42%)
May 14, 2010 16.14 16.23 15.92 16.14 1,198,593 -0.12(-0.74%)
May 13, 2010 16.14 16.55 16.14 16.26 2,397,334 +0.04(+0.23%)
May 12, 2010 16.17 16.34 16.08 16.23 1,876,651 +0.04(+0.23%)
May 11, 2010 16.30 16.44 16.19 16.19 1,256,588 -0.21(-1.28%)
May 10, 2010 16.21 16.41 16.17 16.40 2,962,820 +0.91(+5.89%)
May 07, 2010 16.02 16.26 15.33 15.49 2,859,668 -0.52(-3.22%)
May 06, 2010 16.39 16.51 15.58 16.00 2,844,785 -0.43(-2.64%)
May 05, 2010 16.35 16.47 16.19 16.44 2,459,851 -0.02(-0.09%)
May 04, 2010 16.30 16.47 16.11 16.45 2,400,367 +0.04(+0.27%)
May 03, 2010 16.32 16.45 16.20 16.41 1,051,787 +0.12(+0.73%)
Apr 30, 2010 16.17 16.41 16.16 16.29 1,128,049 +0.07(+0.41%)
Apr 29, 2010 15.92 16.24 15.86 16.22 1,122,339 +0.34(+2.12%)
Apr 28, 2010 15.73 15.95 15.52 15.88 1,591,889 +0.31(+1.97%)
Apr 27, 2010 15.73 15.96 15.58 15.58 2,184,031 -0.17(-1.09%)
Apr 26, 2010 15.94 16.07 15.75 15.75 1,360,793 -0.22(-1.40%)
Apr 23, 2010 16.16 16.16 15.90 15.97 1,045,414 -0.05(-0.33%)
Apr 22, 2010 16.16 16.16 15.90 16.02 750,418 -0.16(-0.97%)
Apr 21, 2010 16.07 16.22 16.02 16.18 870,873 +0.14(+0.89%)
Apr 20, 2010 15.80 16.07 15.80 16.04 912,701 +0.17(+1.08%)
Apr 19, 2010 16.05 16.10 15.76 15.87 932,083 -0.19(-1.16%)
Apr 16, 2010 15.96 16.08 15.73 16.05 1,253,558 +0.03(+0.19%)
Apr 15, 2010 16.00 16.15 15.94 16.02 995,663 -0.01(-0.05%)
Apr 14, 2010 16.14 16.17 15.82 16.03 1,575,015 -0.03(-0.19%)
Apr 13, 2010 16.14 16.14 15.96 16.06 795,832 -0.05(-0.33%)
Apr 12, 2010 16.15 16.21 15.98 16.11 757,898 -0.05(-0.32%)
Apr 09, 2010 16.05 16.20 15.89 16.17 1,330,016 +0.20(+1.26%)
Apr 08, 2010 16.16 16.26 15.66 15.96 2,404,420 -0.27(-1.66%)
Apr 07, 2010 16.50 16.50 16.20 16.23 1,276,755 -0.32(-1.94%)
Apr 06, 2010 16.56 16.62 16.45 16.56 1,101,102 +0.17(+1.05%)
Apr 05, 2010 16.38 16.57 16.33 16.38 920,119 +0.07(+0.46%)
Apr 01, 2010 16.29 16.31 16.31 16.31 1,601,301 +0.04(+0.23%)
Mar 31, 2010 16.00 16.30 15.91 16.27 1,289,636 +0.29(+1.82%)
Mar 30, 2010 16.07 16.13 15.76 15.98 1,371,347 -0.04(-0.28%)
Mar 29, 2010 15.91 16.04 15.81 16.02 677,105 +0.13(+0.85%)
Mar 26, 2010 16.15 16.16 15.79 15.89 1,385,191 -0.19(-1.21%)
Mar 25, 2010 16.26 16.31 15.97 16.08 1,704,075 -0.14(-0.88%)
Mar 24, 2010 16.14 16.29 16.08 16.23 1,690,056 +0.07(+0.42%)
Mar 23, 2010 15.85 16.20 15.67 16.16 2,200,738 +0.37(+2.37%)
Mar 22, 2010 15.81 15.85 15.62 15.79 1,125,588 -0.10(-0.66%)
Mar 19, 2010 15.88 16.00 15.67 15.89 1,767,242 -0.11(-0.70%)
Mar 18, 2010 15.86 16.08 15.84 16.00 979,710 +0.10(+0.61%)
Mar 17, 2010 15.83 15.95 15.69 15.90 1,211,432 +0.15(+0.95%)
Mar 16, 2010 15.85 15.89 15.64 15.76 1,396,644 -0.02(-0.14%)
Mar 15, 2010 15.75 15.79 15.71 15.78 2,097,932 +0.10(+0.67%)
Mar 12, 2010 15.81 15.81 15.62 15.67 2,634,469 -0.04(-0.29%)
Mar 11, 2010 15.70 15.77 15.67 15.72 1,765,424 -0.04(-0.24%)
Mar 10, 2010 15.85 15.85 15.70 15.76 1,124,401 -0.11(-0.71%)
Mar 09, 2010 15.98 15.98 15.70 15.87 1,251,636 -0.10(-0.61%)
Mar 08, 2010 16.05 16.05 15.83 15.96 1,173,856 -0.04(-0.28%)
Mar 05, 2010 15.89 16.05 15.79 16.01 1,242,633 +0.12(+0.75%)
Mar 04, 2010 15.64 15.96 15.64 15.89 2,074,019 +0.25(+1.58%)
Mar 03, 2010 15.52 15.76 15.52 15.64 4,077,803 +0.13(+0.82%)
Mar 02, 2010 15.76 15.76 15.25 15.52 5,865,715 -0.25(-1.57%)
Mar 01, 2010 16.74 16.74 15.49 15.76 7,440,076 -0.88(-5.30%)
Feb 26, 2010 16.66 16.72 16.52 16.65 1,444,006 -0.04(-0.22%)
Feb 25, 2010 16.55 16.71 16.33 16.68 1,620,355 +0.04(+0.22%)
Feb 24, 2010 16.81 16.87 16.54 16.65 855,178 -0.14(-0.85%)
Feb 23, 2010 16.98 17.03 16.69 16.79 1,225,087 -0.18(-1.06%)
Feb 22, 2010 17.18 17.20 16.94 16.97 576,715 -0.14(-0.83%)
Feb 19, 2010 16.86 17.19 16.79 17.11 1,363,256 +0.28(+1.64%)
Feb 18, 2010 16.65 16.85 16.57 16.83 1,005,290 +0.22(+1.35%)
Feb 17, 2010 16.61 16.73 16.51 16.61 1,461,200 +0.07(+0.41%)
Feb 16, 2010 16.59 16.60 16.44 16.54 1,016,195 +0.13(+0.77%)
Feb 12, 2010 16.10 16.41 16.41 16.41 1,224,009 +0.25(+1.56%)
Feb 11, 2010 16.00 16.24 15.85 16.16 1,480,942 +0.19(+1.16%)
Feb 10, 2010 15.84 16.00 15.70 15.98 920,552 +0.13(+0.79%)
Feb 09, 2010 16.07 16.22 15.83 15.85 1,095,299 -0.16(-0.97%)
Feb 08, 2010 16.05 16.21 15.95 16.01 903,110 -0.05(-0.32%)
Feb 05, 2010 16.18 16.24 15.81 16.06 1,128,945 -0.05(-0.32%)
Feb 04, 2010 16.38 16.52 16.11 16.11 1,561,159 -0.45(-2.73%)
Feb 03, 2010 16.37 16.56 16.12 16.56 1,259,986 +0.19(+1.18%)
Feb 02, 2010 16.46 16.59 16.32 16.37 1,101,850 +0.10(+0.59%)
Feb 01, 2010 16.21 16.43 16.17 16.27 1,185,786 +0.13(+0.78%)
Jan 29, 2010 16.05 16.31 15.97 16.15 1,921,195 +0.10(+0.65%)
Jan 28, 2010 16.31 16.37 16.04 16.04 1,625,115 -0.27(-1.64%)
Jan 27, 2010 16.30 16.44 16.11 16.31 1,455,457 +0.00(+0.00%)
Jan 26, 2010 16.18 16.43 15.84 16.31 890,996 -0.10(-0.59%)
Jan 25, 2010 16.47 16.57 16.27 16.41 1,356,470 +0.07(+0.41%)
Jan 22, 2010 16.42 16.43 16.03 16.34 2,013,490 -0.04(-0.23%)
Jan 21, 2010 16.64 16.75 16.36 16.38 1,728,602 -0.25(-1.51%)
Jan 20, 2010 16.73 16.74 16.45 16.63 1,942,474 -0.04(-0.22%)
Jan 19, 2010 16.81 16.89 16.67 16.67 1,052,322 -0.07(-0.44%)
Jan 15, 2010 17.08 16.74 16.74 16.74 1,345,654 -0.28(-1.65%)
Jan 14, 2010 17.12 17.15 16.95 17.02 1,584,514 -0.18(-1.03%)
Jan 13, 2010 17.09 17.27 17.04 17.20 949,911 +0.07(+0.43%)
Jan 12, 2010 17.22 17.22 17.04 17.12 1,508,705 -0.08(-0.47%)
Jan 11, 2010 17.04 17.61 16.99 17.21 3,123,425 +0.17(+1.00%)
Jan 08, 2010 17.11 17.17 16.90 17.04 1,834,831 -0.04(-0.22%)
Jan 07, 2010 17.12 17.15 16.96 17.07 1,826,891 +0.04(+0.22%)
Jan 06, 2010 16.95 17.15 16.91 17.04 2,820,804 +0.09(+0.52%)
Jan 05, 2010 16.79 16.97 16.73 16.95 2,488,945 +0.17(+1.02%)
Jan 04, 2010 16.60 16.93 16.60 16.78 2,937,910 +0.18(+1.07%)
Dec 31, 2009 16.82 16.60 16.60 16.60 1,063,481 -0.10(-0.62%)
Dec 30, 2009 16.69 16.80 16.62 16.70 967,502 +0.06(+0.36%)
Dec 29, 2009 16.66 16.73 16.62 16.64 876,911 +0.10(+0.58%)
Dec 28, 2009 16.64 16.64 16.46 16.55 607,467 -0.04(-0.27%)
Dec 24, 2009 16.58 16.67 16.48 16.59 272,868 +0.11(+0.67%)
Dec 23, 2009 16.44 16.55 16.30 16.48 1,040,022 +0.03(+0.18%)
Dec 22, 2009 16.86 16.89 16.39 16.45 2,320,686 -0.40(-2.37%)
Dec 21, 2009 16.78 17.06 16.61 16.85 2,493,913 +0.25(+1.52%)
Dec 18, 2009 16.74 16.87 16.55 16.60 3,131,786 -0.10(-0.58%)
Dec 17, 2009 16.55 16.81 16.45 16.69 3,064,925 +0.07(+0.40%)
Dec 16, 2009 16.34 16.67 16.32 16.63 2,708,960 +0.29(+1.77%)
Dec 15, 2009 16.25 16.44 16.21 16.34 2,167,139 -0.02(-0.14%)
Dec 14, 2009 16.28 16.38 16.17 16.36 1,571,048 +0.01(+0.09%)
Dec 11, 2009 16.24 16.35 16.12 16.35 1,651,416 +0.23(+1.42%)
Dec 10, 2009 16.11 16.44 16.04 16.12 2,094,229 +0.01(+0.09%)
Dec 09, 2009 16.09 16.17 16.00 16.10 2,352,796 +0.10(+0.65%)
Dec 08, 2009 16.14 16.14 15.81 16.00 1,953,249 -0.12(-0.74%)
Dec 07, 2009 16.11 16.30 16.07 16.12 2,356,132 -0.03(-0.18%)
Dec 04, 2009 16.35 16.40 15.90 16.15 1,953,704 +0.00(+0.00%)
Dec 03, 2009 16.44 16.44 16.10 16.15 2,677,138 -0.21(-1.27%)
Dec 02, 2009 16.58 16.67 16.17 16.35 4,060,913 -0.15(-0.90%)
Dec 01, 2009 16.58 16.61 16.42 16.50 3,340,396 +0.03(+0.18%)
Nov 30, 2009 16.38 16.50 16.16 16.47 8,089,082 +0.17(+1.04%)
Nov 27, 2009 16.00 16.37 15.97 16.30 1,846,552 +0.00(+0.00%)
Nov 25, 2009 16.14 16.39 16.02 16.30 4,128,993 +0.50(+3.14%)
Nov 24, 2009 15.80 16.29 15.77 15.81 4,695,940 +0.04(+0.23%)
Nov 23, 2009 15.94 15.97 15.74 15.77 2,636,822 +0.00(+0.00%)
Nov 20, 2009 15.89 16.01 15.67 15.77 3,546,166 -0.13(-0.84%)
Nov 19, 2009 15.75 16.07 15.65 15.90 7,287,443 +0.03(+0.19%)
Nov 18, 2009 15.89 16.15 15.82 15.87 28,643,936 -0.15(-0.92%)
Nov 17, 2009 15.21 16.03 15.15 16.02 8,812,802 +0.90(+5.93%)
Nov 16, 2009 14.96 15.26 14.90 15.12 1,538,363 +0.10(+0.64%)
Nov 13, 2009 14.91 15.33 14.83 15.03 2,439,759 +0.01(+0.10%)
Nov 12, 2009 14.75 15.17 14.70 15.01 4,851,590 +0.27(+1.81%)
Nov 11, 2009 14.99 15.02 14.74 14.75 1,409,482 -0.17(-1.14%)
Nov 10, 2009 15.24 15.24 14.90 14.92 914,135 -0.27(-1.76%)
Nov 09, 2009 14.73 15.22 14.62 15.18 2,170,186 +0.70(+4.81%)
Nov 06, 2009 14.44 14.67 14.41 14.49 1,048,738 -0.02(-0.15%)
Nov 05, 2009 14.32 14.52 14.32 14.51 938,137 +0.23(+1.61%)
Nov 04, 2009 14.33 14.58 14.28 14.28 657,839 -0.04(-0.26%)
Nov 03, 2009 14.12 14.37 14.12 14.32 748,568 +0.21(+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.