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, 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%)
Oct 03, 2011 30.43 30.52 29.27 29.27 1,551,749 -0.91(-3.02%)
Sep 30, 2011 30.12 30.61 30.03 30.18 1,471,966 -0.18(-0.59%)
Sep 29, 2011 30.60 30.83 30.21 30.36 2,065,837 +0.23(+0.76%)
Sep 28, 2011 30.49 30.67 30.08 30.13 1,111,005 -0.37(-1.21%)
Sep 27, 2011 30.64 31.03 30.35 30.50 2,095,579 +0.23(+0.76%)
Sep 26, 2011 30.14 30.32 29.60 30.27 1,118,720 +0.48(+1.61%)
Sep 23, 2011 29.97 30.00 29.50 29.79 1,331,378 -0.28(-0.93%)
Sep 22, 2011 29.69 30.16 29.50 30.07 1,702,377 -0.22(-0.73%)
Sep 21, 2011 30.10 30.66 30.04 30.29 1,674,499 +0.12(+0.40%)
Sep 20, 2011 30.18 30.59 29.82 30.17 1,826,091 +0.67(+2.27%)
Sep 19, 2011 29.61 29.68 29.32 29.50 836,182 -0.19(-0.64%)
Sep 16, 2011 29.92 30.08 29.69 29.69 1,043,185 -0.08(-0.27%)
Sep 15, 2011 29.95 30.02 29.45 29.77 995,421 +0.24(+0.81%)
Sep 14, 2011 28.95 29.81 28.90 29.53 1,335,758 +0.70(+2.43%)
Sep 13, 2011 28.49 28.87 28.44 28.83 908,264 +0.31(+1.09%)
Sep 12, 2011 28.36 28.58 28.10 28.52 1,121,042 -0.16(-0.56%)
Sep 09, 2011 29.32 29.40 28.61 28.68 1,335,934 -0.98(-3.30%)
Sep 08, 2011 29.47 29.93 29.44 29.66 1,020,147 +0.10(+0.34%)
Sep 07, 2011 29.42 29.59 29.14 29.56 1,186,390 +0.42(+1.44%)
Sep 06, 2011 29.01 29.26 28.83 29.14 1,112,851 -0.35(-1.19%)
Sep 02, 2011 29.21 29.75 29.20 29.49 1,023,137 -0.16(-0.54%)
Sep 01, 2011 29.93 30.00 29.61 29.65 940,905 -0.13(-0.44%)
Aug 31, 2011 29.77 29.82 29.43 29.78 963,087 +0.22(+0.74%)
Aug 30, 2011 29.26 29.73 29.19 29.56 735,666 +0.07(+0.24%)
Aug 29, 2011 29.14 29.52 29.12 29.49 843,227 +0.47(+1.62%)
Aug 26, 2011 28.37 29.05 27.85 29.02 927,277 +0.48(+1.68%)
Aug 25, 2011 28.92 29.03 28.38 28.54 830,872 -0.25(-0.87%)
Aug 24, 2011 27.95 28.85 27.92 28.79 951,950 +0.79(+2.82%)
Aug 23, 2011 27.65 28.00 27.44 28.00 1,651,811 +0.49(+1.78%)
Aug 22, 2011 27.66 27.73 27.31 27.51 1,442,421 +0.28(+1.03%)
Aug 19, 2011 27.55 27.82 27.13 27.23 1,982,470 -0.67(-2.40%)
Aug 18, 2011 28.20 28.43 27.60 27.90 2,014,834 -0.71(-2.48%)
Aug 17, 2011 29.07 29.25 28.58 28.61 1,064,748 -0.29(-1.00%)
Aug 16, 2011 28.74 29.08 28.66 28.90 1,090,964 -0.17(-0.58%)
Aug 15, 2011 28.44 29.12 28.39 29.07 1,245,670 +0.84(+2.98%)
Aug 12, 2011 28.81 28.98 28.07 28.23 1,667,766 -0.30(-1.05%)
Aug 11, 2011 27.03 28.98 26.88 28.53 2,369,045 +1.71(+6.38%)
Aug 10, 2011 27.22 28.24 26.78 26.82 2,802,147 -1.03(-3.70%)
Aug 09, 2011 27.13 27.87 25.39 27.85 3,204,410 +2.30(+9.00%)
Aug 08, 2011 27.13 27.13 25.54 25.55 2,297,705 -1.86(-6.79%)
Aug 05, 2011 27.89 27.89 26.77 27.41 1,962,761 -0.19(-0.69%)
Aug 04, 2011 27.77 28.41 27.50 27.60 1,477,317 -0.69(-2.44%)
Aug 03, 2011 27.59 28.30 27.57 28.29 1,793,083 +0.65(+2.35%)
Aug 02, 2011 27.92 28.05 27.60 27.64 1,117,237 -0.41(-1.46%)
Aug 01, 2011 28.44 28.44 27.96 28.05 792,484 +0.05(+0.18%)
Jul 29, 2011 28.04 28.32 27.54 28.00 1,024,557 -0.27(-0.96%)
Jul 28, 2011 28.22 28.58 28.20 28.27 1,063,375 +0.02(+0.07%)
Jul 27, 2011 28.93 28.95 28.24 28.25 1,873,059 -0.74(-2.55%)
Jul 26, 2011 29.36 29.38 28.96 28.99 985,764 -0.26(-0.89%)
Jul 25, 2011 29.25 29.59 29.23 29.25 639,820 -0.23(-0.78%)
Jul 22, 2011 29.66 29.67 29.43 29.48 672,162 -0.22(-0.74%)
Jul 21, 2011 29.49 29.81 29.43 29.70 722,074 +0.32(+1.09%)
Jul 20, 2011 29.36 29.50 29.19 29.38 523,347 +0.14(+0.48%)
Jul 19, 2011 29.27 29.36 28.92 29.24 789,539 +0.10(+0.34%)
Jul 18, 2011 29.52 29.54 28.96 29.14 658,034 -0.39(-1.32%)
Jul 15, 2011 29.48 29.54 29.27 29.53 777,712 +0.12(+0.41%)
Jul 14, 2011 29.78 29.90 29.33 29.41 675,319 -0.26(-0.88%)
Jul 13, 2011 29.67 29.80 29.54 29.67 773,483 +0.11(+0.37%)
Jul 12, 2011 29.57 29.76 29.37 29.56 858,423 -0.10(-0.34%)
Jul 11, 2011 29.94 29.99 29.60 29.66 910,442 -0.50(-1.66%)
Jul 08, 2011 29.95 30.17 29.92 30.16 938,741 +0.00(+0.00%)
Jul 07, 2011 30.20 30.22 30.00 30.16 587,251 +0.15(+0.50%)
Jul 06, 2011 29.83 30.02 29.70 30.01 975,531 +0.10(+0.33%)
Jul 05, 2011 30.01 30.04 29.72 29.91 1,066,846 -0.19(-0.63%)
Jul 01, 2011 29.45 30.16 29.45 30.10 1,002,173 +0.65(+2.21%)
Jun 30, 2011 29.94 29.94 29.26 29.45 1,840,963 -0.38(-1.27%)
Jun 29, 2011 29.55 29.97 29.43 29.83 1,052,219 +0.46(+1.57%)
Jun 28, 2011 29.21 29.65 29.15 29.37 769,448 +0.20(+0.69%)
Jun 27, 2011 29.15 29.31 29.09 29.17 1,014,815 -0.07(-0.24%)
Jun 24, 2011 29.24 29.36 28.88 29.24 1,408,071 -0.17(-0.58%)
Jun 23, 2011 29.11 29.50 28.95 29.41 1,301,442 +0.11(+0.38%)
Jun 22, 2011 29.39 29.51 29.04 29.30 918,141 -0.06(-0.20%)
Jun 21, 2011 29.27 29.59 29.19 29.36 1,135,924 +0.08(+0.27%)
Jun 20, 2011 29.30 29.35 29.20 29.28 775,066 +0.14(+0.48%)
Jun 17, 2011 28.92 29.22 28.75 29.14 1,292,063 +0.36(+1.25%)
Jun 16, 2011 28.87 29.07 28.63 28.78 848,650 +0.00(+0.00%)
Jun 15, 2011 28.98 29.25 28.64 28.78 1,411,707 -0.33(-1.13%)
Jun 14, 2011 29.03 29.36 28.74 29.11 1,054,618 +0.31(+1.08%)
Jun 13, 2011 28.71 29.00 28.59 28.80 974,203 +0.21(+0.73%)
Jun 10, 2011 28.43 28.70 28.28 28.59 1,116,292 +0.06(+0.21%)
Jun 09, 2011 28.74 28.79 28.44 28.53 1,370,942 -0.22(-0.77%)
Jun 08, 2011 28.78 28.95 28.64 28.75 1,638,124 +0.00(+0.00%)
Jun 07, 2011 28.86 29.17 28.75 28.75 976,739 -0.04(-0.14%)
Jun 06, 2011 29.11 29.23 28.61 28.79 1,426,016 -0.26(-0.90%)
Jun 03, 2011 29.12 29.24 28.92 29.05 1,217,723 +0.04(+0.14%)
May 24, 2011 29.24 29.24 28.98 29.01 879,039 -0.01(-0.03%)
May 23, 2011 29.12 29.24 28.93 29.02 698,821 -0.38(-1.29%)
May 20, 2011 29.41 29.58 29.21 29.40 767,397 +0.07(+0.24%)
May 19, 2011 28.92 29.40 28.91 29.33 1,102,395 +0.41(+1.42%)
May 18, 2011 29.16 29.16 28.78 28.92 2,470,374 +0.16(+0.56%)
May 17, 2011 28.87 28.94 28.71 28.76 1,947,574 -0.02(-0.07%)
May 16, 2011 29.12 29.64 28.72 28.78 1,137,694 -0.59(-2.01%)
May 13, 2011 29.66 29.76 29.25 29.37 1,042,138 -0.34(-1.14%)
May 12, 2011 29.57 29.80 29.29 29.71 1,409,493 +0.04(+0.13%)
May 11, 2011 30.65 30.67 29.55 29.67 2,130,612 -0.94(-3.07%)
May 10, 2011 29.65 30.70 29.65 30.61 2,042,198 +0.97(+3.27%)
May 09, 2011 29.70 29.71 29.36 29.64 1,849,170 +0.36(+1.23%)
May 06, 2011 29.44 29.50 29.15 29.28 1,676,517 +0.08(+0.27%)
May 05, 2011 29.34 29.64 28.77 29.20 1,444,930 -0.13(-0.44%)
May 04, 2011 29.48 29.55 29.10 29.33 1,274,403 -0.21(-0.71%)
May 03, 2011 29.41 29.75 29.37 29.54 1,042,484 +0.03(+0.10%)
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.