Stock Quote

American Water Works (NY: AWK )

170.31 USD -3.10 (-1.79%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 36.83 37.10 36.68 37.06 643,776 +0.16(+0.43%)
Sep 27, 2012 36.77 36.92 36.44 36.90 664,793 +0.10(+0.27%)
Sep 26, 2012 37.04 37.17 36.68 36.80 698,169 -0.20(-0.54%)
Sep 25, 2012 37.27 37.50 36.92 37.00 738,852 -0.29(-0.78%)
Sep 24, 2012 36.70 37.40 36.70 37.29 759,228 +0.48(+1.30%)
Sep 21, 2012 36.78 37.15 36.70 36.81 832,201 +0.10(+0.27%)
Sep 20, 2012 36.79 36.94 36.51 36.71 1,240,793 +0.34(+0.93%)
Sep 19, 2012 36.25 36.54 36.13 36.37 788,796 +0.26(+0.72%)
Sep 18, 2012 35.50 36.15 35.50 36.11 1,048,009 +0.47(+1.32%)
Sep 17, 2012 35.85 36.09 35.55 35.64 1,253,902 -0.22(-0.61%)
Sep 14, 2012 37.15 37.15 35.81 35.86 2,250,435 -1.33(-3.58%)
Sep 13, 2012 37.40 37.40 37.00 37.19 1,205,609 -0.09(-0.24%)
Sep 12, 2012 37.86 37.86 37.16 37.28 733,535 -0.11(-0.29%)
Sep 11, 2012 37.27 37.45 37.16 37.39 681,145 +0.08(+0.21%)
Sep 10, 2012 37.40 37.50 37.17 37.31 858,793 +0.03(+0.08%)
Sep 07, 2012 37.69 37.74 37.13 37.28 1,205,626 -0.40(-1.06%)
Sep 06, 2012 37.12 37.68 37.07 37.68 896,813 +0.75(+2.03%)
Sep 05, 2012 37.25 37.32 36.72 36.93 881,706 -0.45(-1.20%)
Sep 04, 2012 37.00 37.53 36.82 37.38 772,719 +0.51(+1.38%)
Aug 31, 2012 37.10 37.22 36.82 36.87 819,595 -0.12(-0.32%)
Aug 30, 2012 37.30 37.39 36.95 36.99 581,259 -0.37(-0.99%)
Aug 29, 2012 37.47 37.63 37.27 37.36 521,791 -0.04(-0.11%)
Aug 27, 2012 37.39 37.56 37.25 37.40 369,124 +0.01(+0.03%)
Aug 24, 2012 37.20 37.49 37.14 37.39 498,577 +0.17(+0.46%)
Aug 23, 2012 37.30 37.31 36.97 37.22 812,264 -0.10(-0.27%)
Aug 22, 2012 37.11 37.42 37.02 37.32 810,493 +0.08(+0.21%)
Aug 21, 2012 37.55 37.78 37.22 37.24 946,709 -0.26(-0.69%)
Aug 20, 2012 37.76 37.90 37.15 37.50 1,065,859 -0.28(-0.74%)
Aug 17, 2012 38.04 38.09 37.70 37.78 757,388 -0.25(-0.66%)
Aug 16, 2012 38.35 38.49 37.83 38.03 1,185,650 -0.32(-0.83%)
Aug 15, 2012 38.20 38.39 38.16 38.35 791,946 +0.24(+0.63%)
Aug 14, 2012 37.85 38.22 37.85 38.11 750,217 +0.19(+0.50%)
Aug 13, 2012 37.89 37.99 37.62 37.92 562,884 +0.13(+0.34%)
Aug 10, 2012 37.98 38.00 37.69 37.79 929,013 -0.08(-0.21%)
Aug 09, 2012 37.30 37.99 37.27 37.87 1,110,851 +0.66(+1.77%)
Aug 08, 2012 37.75 37.83 36.90 37.21 1,506,095 -0.68(-1.79%)
Aug 07, 2012 38.34 38.49 37.87 37.89 839,777 -0.27(-0.71%)
Aug 06, 2012 37.91 38.39 37.71 38.16 932,093 +0.54(+1.44%)
Aug 03, 2012 37.52 39.38 36.46 37.62 1,175,002 +1.37(+3.78%)
Aug 02, 2012 36.31 36.44 35.95 36.25 757,662 +0.00(+0.00%)
Aug 01, 2012 36.36 37.00 36.16 36.25 942,794 +0.00(+0.00%)
Jul 31, 2012 36.63 36.74 36.22 36.25 772,375 -0.46(-1.25%)
Jul 30, 2012 36.60 36.96 36.49 36.71 546,143 +0.08(+0.22%)
Jul 27, 2012 36.16 36.73 36.00 36.63 1,139,484 +0.71(+1.98%)
Jul 26, 2012 35.90 36.11 35.50 35.92 652,227 +0.28(+0.79%)
Jul 25, 2012 36.32 36.35 35.57 35.64 688,989 -0.62(-1.71%)
Jul 24, 2012 36.32 36.32 35.95 36.26 583,777 -0.07(-0.19%)
Jul 23, 2012 35.87 36.44 35.51 36.33 860,115 +0.26(+0.72%)
Jul 20, 2012 35.80 36.15 35.72 36.07 482,306 +0.14(+0.39%)
Jul 19, 2012 36.00 36.00 35.67 35.93 300,441 -0.06(-0.17%)
Jul 18, 2012 35.55 36.00 35.45 35.99 796,172 +0.39(+1.10%)
Jul 17, 2012 35.50 35.82 35.32 35.60 658,021 +0.15(+0.42%)
Jul 16, 2012 35.50 35.50 35.18 35.45 557,344 -0.05(-0.14%)
Jul 13, 2012 35.00 35.50 34.94 35.50 553,368 +0.58(+1.66%)
Jul 12, 2012 34.75 35.08 34.70 34.92 458,866 +0.02(+0.06%)
Jul 11, 2012 35.18 35.18 34.67 34.90 611,362 -0.16(-0.46%)
Jul 10, 2012 35.00 35.30 34.92 35.06 790,668 +0.23(+0.66%)
Jul 09, 2012 34.64 34.91 34.61 34.83 418,801 +0.12(+0.35%)
Jul 06, 2012 34.71 34.82 34.50 34.71 808,715 -0.01(-0.03%)
Jul 05, 2012 34.82 34.82 34.43 34.72 464,925 -0.10(-0.29%)
Jul 03, 2012 34.40 34.83 34.05 34.82 491,431 +0.15(+0.43%)
Jul 02, 2012 34.38 34.74 34.30 34.67 766,716 +0.39(+1.14%)
Jun 29, 2012 34.52 34.60 34.07 34.28 1,023,908 +0.25(+0.73%)
Jun 28, 2012 33.61 34.04 33.53 34.03 553,331 +0.25(+0.74%)
Jun 27, 2012 33.42 33.91 33.33 33.78 561,460 +0.48(+1.44%)
Jun 26, 2012 33.20 33.42 33.04 33.30 814,626 +0.14(+0.42%)
Jun 25, 2012 33.14 33.26 32.75 33.16 674,334 -0.18(-0.54%)
Jun 22, 2012 33.49 33.66 33.31 33.34 1,133,236 -0.12(-0.36%)
Jun 21, 2012 33.75 33.93 33.46 33.46 745,311 -0.09(-0.27%)
Jun 20, 2012 33.76 33.80 33.38 33.55 939,504 -0.26(-0.77%)
Jun 19, 2012 34.07 34.20 33.76 33.81 852,009 -0.09(-0.27%)
Jun 18, 2012 33.79 34.01 33.57 33.90 619,795 +0.20(+0.59%)
Jun 15, 2012 33.89 33.98 33.62 33.70 1,191,381 -0.28(-0.82%)
Jun 14, 2012 33.91 34.13 33.85 33.98 734,972 +0.18(+0.53%)
Jun 13, 2012 33.97 34.03 33.67 33.80 921,752 -0.19(-0.56%)
Jun 12, 2012 33.91 34.02 33.71 33.99 775,786 +0.16(+0.47%)
Jun 11, 2012 34.49 34.49 33.80 33.83 719,915 -0.49(-1.43%)
Jun 08, 2012 34.19 34.37 34.04 34.32 1,487,284 +0.00(+0.00%)
Jun 07, 2012 35.00 35.00 34.30 34.32 985,284 -0.63(-1.80%)
Jun 06, 2012 34.42 34.98 34.22 34.95 712,928 +0.75(+2.19%)
Jun 05, 2012 33.85 34.25 33.71 34.20 657,624 +0.33(+0.97%)
Jun 04, 2012 34.25 34.29 33.77 33.87 853,836 -0.29(-0.85%)
Jun 01, 2012 33.97 34.72 33.83 34.16 1,144,250 -0.05(-0.15%)
May 31, 2012 34.11 34.40 33.92 34.21 586,400 +0.22(+0.65%)
May 30, 2012 34.19 34.41 33.93 33.99 609,014 -0.34(-0.99%)
May 29, 2012 34.27 34.38 34.08 34.33 416,642 +0.27(+0.79%)
May 25, 2012 34.24 34.24 34.03 34.06 383,173 -0.18(-0.53%)
May 24, 2012 33.62 34.26 33.50 34.24 770,194 +0.74(+2.21%)
May 23, 2012 33.31 33.51 33.12 33.50 956,913 +0.02(+0.06%)
May 22, 2012 33.29 33.63 33.10 33.48 772,397 +0.30(+0.90%)
May 21, 2012 33.08 33.25 32.77 33.18 857,195 +0.17(+0.52%)
May 18, 2012 33.26 33.42 32.95 33.01 821,521 -0.26(-0.78%)
May 17, 2012 33.63 33.71 33.26 33.27 531,735 -0.48(-1.42%)
May 16, 2012 33.90 33.99 33.74 33.75 473,454 -0.04(-0.12%)
May 15, 2012 33.85 34.00 33.66 33.79 644,872 -0.07(-0.21%)
May 14, 2012 34.08 34.19 33.79 33.86 688,668 -0.47(-1.37%)
May 11, 2012 34.19 34.53 34.01 34.33 632,717 -0.04(-0.12%)
May 10, 2012 34.19 34.55 34.11 34.37 799,750 +0.34(+1.00%)
May 09, 2012 33.83 34.18 33.52 34.03 826,203 +0.16(+0.47%)
May 08, 2012 33.75 33.97 33.61 33.87 977,195 -0.14(-0.41%)
May 07, 2012 34.00 34.04 33.67 34.01 1,079,867 -0.09(-0.26%)
May 04, 2012 34.15 34.44 33.90 34.10 1,047,961 +0.00(+0.00%)
May 03, 2012 34.44 34.77 34.10 34.10 995,133 -0.21(-0.61%)
May 02, 2012 34.41 34.61 34.04 34.31 816,084 -0.16(-0.46%)
May 01, 2012 34.34 34.89 34.18 34.47 849,207 +0.23(+0.67%)
Apr 30, 2012 34.48 34.55 34.04 34.24 1,184,264 -0.34(-0.98%)
Apr 27, 2012 34.25 34.66 34.17 34.58 549,266 +0.32(+0.93%)
Apr 26, 2012 33.92 34.30 33.80 34.26 583,825 +0.25(+0.74%)
Apr 25, 2012 33.88 34.03 33.67 34.01 548,922 +0.34(+1.01%)
Apr 24, 2012 33.29 33.67 33.26 33.67 825,624 +0.51(+1.54%)
Apr 23, 2012 33.54 33.63 32.98 33.16 785,517 -0.61(-1.81%)
Apr 20, 2012 33.43 33.89 33.37 33.77 810,357 +0.45(+1.35%)
Apr 19, 2012 33.34 33.54 33.18 33.32 538,541 -0.02(-0.06%)
Apr 18, 2012 33.12 33.65 32.82 33.34 1,227,826 -0.03(-0.09%)
Apr 17, 2012 33.11 33.52 33.01 33.37 913,218 +0.30(+0.91%)
Apr 16, 2012 33.05 33.26 32.98 33.07 1,074,075 +0.02(+0.06%)
Apr 13, 2012 33.35 33.59 33.03 33.05 890,508 -0.32(-0.96%)
Apr 12, 2012 33.12 33.39 32.98 33.37 464,973 +0.27(+0.82%)
Apr 11, 2012 33.32 33.43 33.07 33.10 800,370 +0.03(+0.09%)
Apr 10, 2012 33.52 33.60 32.92 33.07 1,029,277 -0.43(-1.28%)
Apr 09, 2012 33.42 33.60 33.39 33.50 545,215 -0.31(-0.92%)
Apr 05, 2012 33.86 34.00 33.69 33.81 749,555 -0.14(-0.41%)
Apr 04, 2012 34.15 34.29 33.90 33.95 1,143,348 -0.49(-1.42%)
Apr 03, 2012 34.22 34.51 34.12 34.44 814,251 +0.09(+0.26%)
Apr 02, 2012 34.09 34.44 33.95 34.35 736,780 +0.32(+0.94%)
Mar 30, 2012 34.09 34.19 33.95 34.03 837,868 -0.09(-0.26%)
Mar 29, 2012 33.70 34.22 33.54 34.12 983,557 +0.35(+1.04%)
Mar 28, 2012 33.85 34.00 33.55 33.77 525,817 -0.27(-0.79%)
Mar 27, 2012 34.01 34.10 33.85 34.04 581,120 +0.02(+0.06%)
Mar 26, 2012 33.77 34.05 33.74 34.02 607,506 +0.38(+1.13%)
Mar 23, 2012 33.45 33.72 33.35 33.64 581,084 +0.15(+0.45%)
Mar 22, 2012 33.39 33.52 33.11 33.49 855,364 +0.04(+0.12%)
Mar 21, 2012 33.50 33.60 33.33 33.45 580,902 +0.02(+0.06%)
Mar 20, 2012 33.26 33.60 33.21 33.43 502,731 +0.04(+0.12%)
Mar 19, 2012 33.70 33.92 33.34 33.39 880,547 -0.41(-1.21%)
Mar 16, 2012 33.94 34.00 33.65 33.80 1,123,233 -0.14(-0.41%)
Mar 15, 2012 33.91 34.28 33.73 33.94 665,871 -0.05(-0.15%)
Mar 14, 2012 34.30 34.40 33.81 33.99 603,371 -0.40(-1.16%)
Mar 13, 2012 34.25 34.40 34.02 34.39 783,076 +0.29(+0.85%)
Mar 12, 2012 34.05 34.25 33.95 34.10 886,325 +0.08(+0.24%)
Mar 09, 2012 33.81 34.02 33.67 34.02 599,963 +0.16(+0.47%)
Mar 08, 2012 34.01 34.05 33.69 33.86 802,473 -0.07(-0.21%)
Mar 07, 2012 33.58 34.00 33.32 33.93 964,512 +0.37(+1.10%)
Mar 06, 2012 33.91 34.00 33.40 33.56 916,043 -0.51(-1.50%)
Mar 05, 2012 33.85 34.15 33.55 34.07 879,396 +0.19(+0.56%)
Mar 02, 2012 33.25 34.01 33.13 33.88 1,362,445 -0.31(-0.91%)
Mar 01, 2012 34.43 34.45 33.93 34.19 1,221,892 -0.09(-0.26%)
Feb 29, 2012 33.76 34.34 33.50 34.28 3,401,187 +0.55(+1.63%)
Feb 28, 2012 34.18 34.20 33.61 33.73 1,320,173 -0.17(-0.50%)
Feb 27, 2012 33.71 34.39 33.67 33.90 1,119,628 -0.02(-0.06%)
Feb 24, 2012 34.02 34.15 33.57 33.92 1,087,339 -0.20(-0.59%)
Feb 23, 2012 33.61 34.24 33.42 34.12 716,087 +0.46(+1.37%)
Feb 22, 2012 33.55 33.80 33.42 33.66 596,570 +0.16(+0.48%)
Feb 21, 2012 33.82 33.91 33.45 33.50 770,292 -0.32(-0.95%)
Feb 17, 2012 34.27 34.47 33.80 33.82 933,343 -0.28(-0.82%)
Feb 16, 2012 33.65 34.15 33.63 34.10 643,215 +0.43(+1.28%)
Feb 15, 2012 34.00 34.23 33.40 33.67 1,222,249 -0.31(-0.91%)
Feb 14, 2012 33.97 34.05 33.69 33.98 771,786 +0.03(+0.09%)
Feb 13, 2012 34.07 34.39 33.92 33.95 839,387 -0.04(-0.12%)
Feb 10, 2012 34.23 34.32 33.80 33.99 620,269 -0.29(-0.85%)
Feb 09, 2012 34.48 34.49 34.15 34.28 836,170 -0.19(-0.55%)
Feb 08, 2012 34.42 34.67 34.24 34.47 927,639 +0.18(+0.52%)
Feb 07, 2012 33.64 34.37 33.51 34.29 788,333 +0.42(+1.24%)
Feb 06, 2012 33.84 33.98 33.60 33.87 513,965 -0.04(-0.12%)
Feb 03, 2012 33.90 34.00 33.69 33.91 677,010 +0.20(+0.59%)
Feb 02, 2012 33.75 33.89 33.37 33.71 1,265,046 +0.03(+0.09%)
Feb 01, 2012 33.73 33.99 33.38 33.68 1,170,567 -0.05(-0.15%)
Jan 31, 2012 33.85 33.94 33.43 33.73 1,071,683 +0.16(+0.48%)
Jan 30, 2012 33.17 33.57 32.92 33.57 995,694 +0.10(+0.30%)
Jan 27, 2012 33.45 33.53 33.20 33.47 1,026,568 +0.07(+0.21%)
Jan 26, 2012 33.09 33.49 33.02 33.40 1,582,348 +0.50(+1.52%)
Jan 25, 2012 32.69 32.91 32.31 32.90 623,509 +0.24(+0.73%)
Jan 24, 2012 32.74 32.74 32.21 32.66 663,231 -0.24(-0.73%)
Jan 23, 2012 32.96 33.13 32.42 32.90 732,531 +0.01(+0.03%)
Jan 20, 2012 32.85 33.15 32.60 32.89 970,839 -0.04(-0.12%)
Jan 19, 2012 32.50 32.98 32.10 32.93 1,150,270 +0.49(+1.51%)
Jan 18, 2012 32.48 32.48 31.84 32.44 927,109 +0.07(+0.22%)
Jan 17, 2012 32.20 32.39 32.03 32.37 875,601 +0.44(+1.38%)
Jan 13, 2012 31.79 32.04 31.54 31.93 614,131 -0.02(-0.06%)
Jan 12, 2012 31.80 31.97 31.50 31.95 818,656 +0.21(+0.66%)
Jan 11, 2012 31.66 32.17 31.66 31.74 829,994 +0.35(+1.12%)
Jan 10, 2012 31.89 31.99 31.38 31.39 907,157 -0.43(-1.35%)
Jan 09, 2012 31.90 31.93 31.51 31.82 778,235 -0.08(-0.25%)
Jan 06, 2012 31.76 31.96 31.55 31.90 882,753 +0.21(+0.66%)
Jan 05, 2012 31.44 31.71 31.25 31.69 792,317 +0.31(+0.99%)
Jan 04, 2012 31.48 31.63 31.27 31.38 1,226,624 -0.48(-1.51%)
Dec 30, 2011 32.27 32.34 31.86 31.86 439,137 -0.32(-0.99%)
Dec 29, 2011 31.89 32.24 31.89 32.18 880,280 +0.32(+1.00%)
Dec 28, 2011 32.50 32.63 31.82 31.86 934,013 -0.69(-2.12%)
Dec 27, 2011 32.14 32.78 32.09 32.55 694,051 +0.46(+1.43%)
Dec 23, 2011 31.89 32.19 31.82 32.09 658,572 +0.29(+0.91%)
Dec 21, 2011 31.50 31.86 31.35 31.80 877,617 +0.39(+1.24%)
Dec 20, 2011 31.27 31.60 31.27 31.41 1,031,779 +0.45(+1.45%)
Dec 19, 2011 31.25 31.50 30.92 30.96 979,323 -0.30(-0.96%)
Dec 16, 2011 30.93 31.42 30.87 31.26 2,760,080 +0.34(+1.10%)
Dec 15, 2011 30.44 31.13 30.33 30.92 925,869 +0.55(+1.81%)
Dec 14, 2011 30.94 31.01 30.35 30.37 1,106,269 -0.58(-1.87%)
Dec 13, 2011 31.21 31.38 30.86 30.95 1,062,923 -0.07(-0.23%)
Dec 12, 2011 30.99 31.22 30.80 31.02 944,003 -0.06(-0.19%)
Dec 09, 2011 31.10 31.18 30.78 31.08 861,692 +0.10(+0.32%)
Dec 08, 2011 30.93 31.37 30.86 30.98 1,115,148 -0.10(-0.32%)
Dec 07, 2011 31.54 31.54 30.99 31.08 867,995 -0.57(-1.80%)
Dec 06, 2011 31.68 31.75 31.42 31.65 659,490 +0.02(+0.06%)
Dec 05, 2011 31.73 31.80 31.43 31.63 1,002,735 +0.24(+0.76%)
Dec 02, 2011 31.63 31.72 31.24 31.39 820,524 -0.01(-0.03%)
Dec 01, 2011 31.13 31.62 31.03 31.40 795,296 +0.33(+1.06%)
Nov 30, 2011 31.18 31.32 30.65 31.07 1,565,255 +0.40(+1.30%)
Nov 29, 2011 30.06 30.73 30.06 30.67 839,484 +0.74(+2.47%)
Nov 28, 2011 30.34 30.35 29.83 29.93 856,967 +0.11(+0.37%)
Nov 25, 2011 29.76 30.03 29.63 29.82 220,989 -0.01(-0.03%)
Nov 23, 2011 30.04 30.20 29.83 29.83 1,037,787 -0.40(-1.32%)
Nov 22, 2011 30.44 30.47 30.16 30.23 741,923 -0.17(-0.56%)
Nov 21, 2011 30.26 30.59 30.10 30.40 1,362,548 -0.05(-0.16%)
Nov 18, 2011 30.55 30.66 30.36 30.45 1,124,861 +0.09(+0.30%)
Nov 17, 2011 30.43 30.61 30.13 30.36 978,059 -0.20(-0.65%)
Nov 16, 2011 30.74 30.85 30.43 30.56 653,714 -0.50(-1.61%)
Nov 15, 2011 30.99 31.12 30.65 31.06 691,686 +0.13(+0.42%)
Nov 14, 2011 31.16 31.16 30.87 30.93 536,938 -0.23(-0.74%)
Nov 11, 2011 31.26 31.49 31.09 31.16 753,414 -0.03(-0.10%)
Nov 10, 2011 31.04 31.25 30.81 31.19 915,597 +0.37(+1.20%)
Nov 09, 2011 30.82 31.06 30.56 30.82 1,898,269 -0.34(-1.09%)
Nov 08, 2011 31.13 31.20 30.86 31.16 938,693 -0.03(-0.10%)
Nov 07, 2011 30.76 31.20 30.75 31.19 1,034,914 +0.60(+1.96%)
Nov 04, 2011 30.85 30.98 30.43 30.59 836,062 -0.41(-1.32%)
Nov 03, 2011 30.42 31.03 30.19 31.00 978,337 +0.90(+2.99%)
Nov 02, 2011 30.42 30.49 30.00 30.10 1,138,352 +0.30(+1.01%)
Nov 01, 2011 29.88 30.33 29.74 29.80 1,156,848 -0.73(-2.39%)
Oct 31, 2011 30.20 30.79 30.06 30.53 1,232,372 +0.10(+0.33%)
Oct 28, 2011 30.18 30.54 30.10 30.43 846,929 +0.08(+0.26%)
Oct 27, 2011 30.29 30.59 29.67 30.35 2,101,600 +0.68(+2.29%)
Oct 26, 2011 30.24 30.32 29.59 29.67 1,912,135 -0.23(-0.77%)
Oct 25, 2011 30.74 30.80 29.84 29.90 1,119,761 -1.03(-3.33%)
Oct 24, 2011 30.52 30.96 30.40 30.93 859,532 +0.42(+1.38%)
Oct 21, 2011 30.79 30.90 30.38 30.51 1,285,420 -0.04(-0.13%)
Oct 20, 2011 30.49 30.97 30.43 30.55 1,197,066 -0.09(-0.29%)
Oct 19, 2011 30.42 31.08 30.42 30.64 1,271,744 +0.28(+0.92%)
Oct 18, 2011 30.22 30.54 29.84 30.36 949,585 +0.22(+0.73%)
Oct 17, 2011 29.70 30.28 29.70 30.14 1,006,527 +0.32(+1.07%)
Oct 14, 2011 30.09 30.22 29.50 29.82 1,680,411 -0.08(-0.27%)
Oct 13, 2011 29.34 29.97 29.17 29.90 1,387,905 +0.47(+1.60%)
Oct 12, 2011 30.20 30.23 29.35 29.43 1,550,567 -0.65(-2.16%)
Oct 11, 2011 29.95 30.21 29.90 30.08 604,424 -0.03(-0.10%)
Oct 10, 2011 29.72 30.12 29.64 30.11 1,032,240 +0.74(+2.52%)
Oct 07, 2011 29.68 29.77 29.30 29.37 1,039,495 -0.15(-0.51%)
Oct 06, 2011 29.33 29.53 29.25 29.52 1,557,898 +0.30(+1.03%)
Oct 05, 2011 29.65 29.72 28.94 29.22 1,929,570 -0.23(-0.78%)
Oct 04, 2011 28.88 29.50 28.34 29.45 2,068,351 +0.18(+0.61%)
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.