Stock Quote

American Water Works (NY: AWK )

152.90 +1.64 (+1.08%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 13.77 13.96 13.29 13.33 596,752 -0.31(-2.28%)
Apr 29, 2009 13.44 13.76 13.33 13.64 296,331 +0.15(+1.10%)
Apr 28, 2009 13.69 13.74 13.43 13.50 366,518 -0.14(-1.03%)
Apr 27, 2009 13.34 13.73 13.20 13.64 393,195 +0.30(+2.28%)
Apr 24, 2009 13.38 13.47 13.04 13.33 607,256 -0.05(-0.39%)
Apr 23, 2009 13.50 13.50 13.25 13.38 292,375 -0.02(-0.17%)
Apr 22, 2009 13.78 13.78 13.34 13.41 500,830 -0.21(-1.58%)
Apr 21, 2009 13.79 13.85 13.58 13.62 284,748 -0.07(-0.54%)
Apr 20, 2009 13.70 13.92 13.41 13.70 398,522 -0.22(-1.60%)
Apr 17, 2009 13.74 13.92 13.67 13.92 386,036 +0.12(+0.86%)
Apr 16, 2009 13.21 13.95 12.91 13.80 577,771 +0.61(+4.66%)
Apr 15, 2009 13.12 13.33 13.04 13.18 340,924 +0.15(+1.14%)
Apr 14, 2009 13.11 13.52 12.91 13.04 434,916 -0.07(-0.51%)
Apr 13, 2009 13.36 13.50 12.96 13.10 582,774 -0.41(-3.02%)
Apr 09, 2009 13.90 13.95 13.28 13.51 398,254 -0.12(-0.87%)
Apr 08, 2009 13.43 13.78 13.35 13.63 470,186 +0.17(+1.27%)
Apr 07, 2009 13.44 13.82 13.09 13.46 495,619 -0.05(-0.38%)
Apr 06, 2009 13.55 13.86 13.15 13.51 523,366 -0.07(-0.55%)
Apr 03, 2009 13.54 13.67 13.41 13.58 177,989 +0.12(+0.88%)
Apr 02, 2009 13.51 14.07 13.41 13.47 495,364 -0.07(-0.49%)
Apr 01, 2009 14.07 14.14 13.35 13.53 544,978 -0.72(-5.04%)
Mar 31, 2009 13.79 14.39 13.47 14.25 829,375 +0.55(+4.00%)
Mar 30, 2009 13.66 13.81 13.32 13.70 659,543 -0.01(-0.05%)
Mar 26, 2009 13.70 13.72 13.52 13.71 371,864 +0.10(+0.71%)
Mar 25, 2009 13.40 13.72 13.35 13.61 291,248 +0.21(+1.60%)
Mar 24, 2009 13.38 13.95 13.30 13.40 561,529 +0.03(+0.22%)
Mar 23, 2009 13.46 13.54 13.28 13.37 548,661 -0.25(-1.85%)
Mar 20, 2009 13.70 13.92 13.41 13.62 484,014 -0.03(-0.22%)
Mar 19, 2009 14.01 14.10 13.24 13.65 624,802 -0.15(-1.07%)
Mar 18, 2009 13.42 13.98 12.98 13.80 815,066 +0.28(+2.08%)
Mar 17, 2009 14.14 14.14 13.34 13.52 504,357 -0.56(-4.00%)
Mar 16, 2009 13.57 14.44 13.47 14.08 1,043,294 +0.63(+4.68%)
Mar 13, 2009 12.44 13.59 12.44 13.45 0 +1.15(+9.33%)
Mar 12, 2009 12.42 12.58 12.16 12.30 470,713 -0.07(-0.60%)
Mar 11, 2009 12.36 12.53 12.23 12.38 316,209 +0.13(+1.09%)
Mar 10, 2009 12.50 12.62 12.10 12.24 619,572 -0.10(-0.78%)
Mar 09, 2009 12.32 12.78 12.01 12.34 749,872 -0.12(-0.95%)
Mar 06, 2009 12.73 12.98 12.26 12.46 0 -0.10(-0.83%)
Mar 05, 2009 12.51 12.73 12.41 12.56 531,026 -0.16(-1.28%)
Mar 04, 2009 12.61 12.92 12.40 12.72 571,039 -0.48(-3.65%)
Mar 02, 2009 13.62 13.79 13.08 13.21 609,643 -0.53(-3.88%)
Feb 27, 2009 13.66 13.98 13.31 13.74 0 +0.04(+0.27%)
Feb 26, 2009 14.12 14.31 13.44 13.70 796,639 -0.53(-3.70%)
Feb 25, 2009 14.58 14.69 14.17 14.23 847,549 -0.40(-2.73%)
Feb 24, 2009 14.98 15.21 14.32 14.63 569,121 -0.34(-2.28%)
Feb 23, 2009 15.38 15.48 14.79 14.97 419,076 -0.36(-2.37%)
Feb 20, 2009 15.19 15.62 14.81 15.33 461,432 -0.04(-0.24%)
Feb 19, 2009 15.24 15.54 15.21 15.37 416,292 +0.13(+0.87%)
Feb 18, 2009 15.41 15.62 15.02 15.24 479,005 -0.19(-1.25%)
Feb 17, 2009 15.11 15.55 14.95 15.43 603,113 +0.14(+0.92%)
Feb 13, 2009 15.49 15.63 15.12 15.29 304,187 -0.30(-1.95%)
Feb 12, 2009 15.67 15.93 15.22 15.59 406,577 -0.06(-0.38%)
Feb 11, 2009 15.70 15.72 15.48 15.65 470,433 -0.08(-0.52%)
Feb 10, 2009 15.84 15.95 15.67 15.73 631,729 -0.18(-1.12%)
Feb 09, 2009 15.55 15.92 15.46 15.91 566,804 +0.33(+2.14%)
Feb 06, 2009 15.41 15.74 15.41 15.58 316,742 +0.10(+0.62%)
Feb 05, 2009 15.35 15.55 15.24 15.48 332,649 +0.14(+0.92%)
Feb 04, 2009 15.63 15.74 15.18 15.34 473,333 -0.26(-1.66%)
Feb 03, 2009 15.34 15.64 14.87 15.60 630,882 +0.22(+1.45%)
Feb 02, 2009 15.67 15.71 15.28 15.38 429,384 -0.31(-1.98%)
Jan 30, 2009 15.78 15.78 15.50 15.69 0 +0.03(+0.19%)
Jan 29, 2009 15.83 15.92 15.44 15.66 471,912 -0.16(-1.03%)
Jan 28, 2009 15.81 15.83 15.68 15.82 295,258 +0.07(+0.42%)
Jan 27, 2009 15.61 15.85 15.49 15.75 582,388 +0.31(+2.01%)
Jan 26, 2009 15.37 15.68 15.32 15.44 334,103 +0.05(+0.34%)
Jan 23, 2009 15.21 15.47 15.09 15.39 364,158 +0.06(+0.39%)
Jan 22, 2009 15.36 15.41 15.07 15.33 261,872 -0.07(-0.43%)
Jan 21, 2009 15.22 15.40 14.81 15.40 441,408 +0.32(+2.11%)
Jan 20, 2009 15.17 15.36 14.85 15.08 421,683 -0.07(-0.44%)
Jan 16, 2009 15.16 15.48 14.97 15.15 380,559 +0.08(+0.54%)
Jan 15, 2009 14.85 15.17 14.69 15.07 472,460 +0.33(+2.21%)
Jan 14, 2009 14.78 14.92 14.61 14.74 563,974 -0.13(-0.90%)
Jan 13, 2009 14.70 14.96 14.52 14.87 467,510 +0.18(+1.21%)
Jan 12, 2009 15.47 15.47 14.58 14.70 491,294 -0.64(-4.20%)
Jan 09, 2009 15.11 15.46 14.89 15.34 343,877 +0.39(+2.58%)
Jan 08, 2009 14.84 15.33 14.84 14.95 540,592 +0.13(+0.85%)
Jan 07, 2009 14.90 15.19 14.70 14.83 434,528 -0.35(-2.29%)
Jan 06, 2009 15.32 15.32 14.81 15.18 471,716 +0.00(+0.00%)
Jan 05, 2009 15.52 15.66 14.90 15.18 331,666 -0.47(-2.98%)
Jan 02, 2009 15.65 15.70 15.25 15.64 0 +0.18(+1.15%)
Jan 01, 2009 15.01 15.59 14.92 15.47 0 +0.00(+0.00%)
Dec 31, 2008 15.01 15.59 14.92 15.47 662,119 +0.84(+5.72%)
Dec 30, 2008 15.55 15.80 14.63 14.63 1,642,973 -0.88(-5.68%)
Dec 29, 2008 16.00 16.01 14.89 15.51 581,798 -0.62(-3.86%)
Dec 26, 2008 16.41 16.41 15.68 16.13 361,533 -0.10(-0.64%)
Dec 24, 2008 16.55 16.55 16.07 16.24 237,445 -0.18(-1.08%)
Dec 23, 2008 16.35 16.52 16.02 16.41 707,487 +0.07(+0.45%)
Dec 22, 2008 15.78 16.38 15.63 16.34 848,394 +0.72(+4.60%)
Dec 19, 2008 15.35 15.73 14.95 15.62 1,111,796 +0.26(+1.69%)
Dec 18, 2008 15.87 15.87 15.28 15.36 717,452 -0.80(-4.95%)
Dec 17, 2008 15.39 16.32 15.27 16.16 853,733 +0.65(+4.20%)
Dec 16, 2008 15.50 15.55 15.10 15.51 959,898 +0.22(+1.45%)
Dec 15, 2008 15.30 15.49 15.15 15.29 543,750 +0.17(+1.13%)
Dec 12, 2008 15.15 15.37 14.84 15.12 491,094 -0.21(-1.40%)
Dec 11, 2008 15.38 15.52 14.92 15.33 663,890 +0.02(+0.15%)
Dec 10, 2008 15.27 15.50 14.87 15.31 378,885 -0.04(-0.24%)
Dec 09, 2008 15.71 15.89 15.27 15.35 566,579 -0.18(-1.15%)
Dec 08, 2008 15.53 15.80 15.26 15.52 875,072 +0.35(+2.29%)
Dec 05, 2008 14.81 15.53 14.64 15.18 853,366 +0.16(+1.09%)
Dec 04, 2008 14.81 15.17 14.52 15.01 567,464 +0.04(+0.30%)
Dec 03, 2008 14.71 15.18 13.73 14.97 703,175 +0.92(+6.54%)
Dec 02, 2008 14.32 14.44 13.22 14.05 1,626,544 -0.07(-0.52%)
Dec 01, 2008 14.74 14.81 14.04 14.12 543,571 -0.90(-5.97%)
Nov 28, 2008 14.98 15.28 14.83 15.02 297,804 +0.13(+0.90%)
Nov 26, 2008 15.12 15.30 14.60 14.89 570,112 -0.53(-3.46%)
Nov 25, 2008 15.49 15.92 15.16 15.42 2,673,571 +0.10(+0.63%)
Nov 24, 2008 14.86 15.48 14.42 15.32 739,425 +0.51(+3.45%)
Nov 21, 2008 14.12 14.81 14.04 14.81 730,242 +0.81(+5.82%)
Nov 20, 2008 14.12 14.70 13.96 14.00 908,048 -0.30(-2.07%)
Nov 19, 2008 14.61 15.08 14.10 14.30 886,794 -0.47(-3.16%)
Nov 18, 2008 14.45 14.76 14.15 14.76 744,474 +0.28(+1.94%)
Nov 17, 2008 14.16 14.65 14.16 14.48 438,259 +0.04(+0.26%)
Nov 14, 2008 14.99 15.12 14.43 14.44 923,014 -1.02(-6.61%)
Nov 13, 2008 14.18 15.47 13.99 15.47 773,935 +1.44(+10.30%)
Nov 12, 2008 14.61 14.89 13.95 14.02 924,752 -0.64(-4.35%)
Nov 11, 2008 14.11 14.75 14.05 14.66 695,013 +0.27(+1.85%)
Nov 10, 2008 14.58 14.81 14.15 14.39 576,546 +0.06(+0.41%)
Nov 07, 2008 14.21 14.61 14.18 14.33 286,852 +0.31(+2.22%)
Nov 06, 2008 14.43 14.71 13.71 14.02 517,667 -0.41(-2.82%)
Nov 05, 2008 14.81 15.24 14.16 14.43 615,637 -0.50(-3.32%)
Nov 04, 2008 15.37 15.73 14.46 14.92 576,933 -0.12(-0.79%)
Nov 03, 2008 14.68 15.25 14.68 15.04 452,439 +0.02(+0.15%)
Oct 31, 2008 14.82 15.14 14.60 15.02 643,930 +0.30(+2.06%)
Oct 30, 2008 14.10 14.95 13.70 14.72 450,373 +0.90(+6.48%)
Oct 29, 2008 14.22 14.44 13.59 13.82 296,191 -0.51(-3.57%)
Oct 28, 2008 13.01 14.33 12.99 14.33 476,357 +1.62(+12.76%)
Oct 27, 2008 13.29 13.42 12.71 12.71 470,148 -0.63(-4.72%)
Oct 24, 2008 13.68 13.72 12.97 13.34 423,984 -0.55(-3.95%)
Oct 23, 2008 13.79 14.17 13.48 13.89 788,947 -0.16(-1.16%)
Oct 22, 2008 14.41 14.41 13.64 14.05 410,648 -0.53(-3.66%)
Oct 21, 2008 14.29 15.05 13.96 14.58 372,731 -0.05(-0.35%)
Oct 20, 2008 13.90 14.64 13.78 14.64 338,186 +0.47(+3.29%)
Oct 17, 2008 13.34 14.31 13.15 14.17 492,890 +0.53(+3.85%)
Oct 16, 2008 13.72 13.73 12.61 13.64 624,957 +0.24(+1.77%)
Oct 15, 2008 13.92 14.15 13.16 13.41 337,962 -0.76(-5.38%)
Oct 14, 2008 14.67 15.55 13.95 14.17 898,718 -0.20(-1.39%)
Oct 13, 2008 13.75 14.92 13.50 14.37 686,394 +0.81(+6.01%)
Oct 10, 2008 13.44 13.78 12.20 13.55 1,003,662 -0.29(-2.09%)
Oct 09, 2008 14.30 14.66 13.72 13.84 1,172,142 -0.33(-2.35%)
Oct 08, 2008 14.05 14.61 13.63 14.18 1,030,220 -0.36(-2.45%)
Oct 07, 2008 14.70 15.07 14.33 14.53 690,905 +0.07(+0.51%)
Oct 06, 2008 14.50 14.80 13.92 14.46 1,041,943 -0.30(-2.06%)
Oct 03, 2008 15.11 15.30 14.61 14.76 703,538 -0.14(-0.94%)
Oct 02, 2008 14.95 15.10 14.38 14.90 587,955 -0.04(-0.25%)
Oct 01, 2008 15.70 15.90 14.83 14.94 709,058 -0.99(-6.19%)
Sep 30, 2008 15.14 16.15 14.39 15.92 1,581,806 +1.04(+6.96%)
Sep 29, 2008 14.20 14.98 13.89 14.89 1,378,225 +0.70(+4.96%)
Sep 26, 2008 14.61 14.90 14.14 14.18 0 -0.63(-4.25%)
Sep 25, 2008 14.57 14.93 14.45 14.81 410,935 +0.30(+2.04%)
Sep 24, 2008 14.53 14.63 14.24 14.52 705,668 +0.19(+1.34%)
Sep 23, 2008 14.68 14.68 14.12 14.32 523,794 -0.24(-1.63%)
Sep 22, 2008 14.81 15.07 14.55 14.56 424,061 -0.25(-1.70%)
Sep 19, 2008 15.75 15.75 14.50 14.81 0 -0.15(-0.99%)
Sep 18, 2008 14.82 15.05 14.51 14.96 763,907 +0.21(+1.46%)
Sep 17, 2008 15.15 15.26 14.61 14.75 500,635 -0.33(-2.21%)
Sep 16, 2008 14.93 15.24 14.56 15.08 568,770 +0.04(+0.30%)
Sep 15, 2008 15.55 15.78 15.01 15.04 545,259 -0.54(-3.47%)
Sep 12, 2008 15.53 15.80 15.52 15.58 312,609 -0.03(-0.19%)
Sep 11, 2008 15.63 15.65 15.41 15.61 442,140 -0.01(-0.05%)
Sep 10, 2008 15.18 15.64 15.18 15.61 798,945 +0.32(+2.08%)
Sep 09, 2008 15.44 15.72 15.30 15.30 698,615 -0.19(-1.24%)
Sep 08, 2008 15.92 15.92 15.35 15.49 515,613 -0.04(-0.29%)
Sep 05, 2008 15.76 15.76 15.24 15.53 0 -0.37(-2.33%)
Sep 04, 2008 16.12 16.38 15.90 15.90 552,486 -0.30(-1.83%)
Sep 03, 2008 16.79 16.88 16.01 16.20 398,760 -0.69(-4.08%)
Sep 02, 2008 17.04 17.04 16.33 16.89 880,725 -0.11(-0.65%)
Aug 29, 2008 16.18 17.12 15.95 17.00 1,362,131 +0.62(+3.80%)
Aug 28, 2008 16.21 16.48 15.63 16.38 517,930 +0.29(+1.80%)
Aug 27, 2008 16.12 16.12 15.85 16.09 291,521 +0.08(+0.51%)
Aug 26, 2008 16.21 16.25 15.84 16.01 307,949 -0.12(-0.73%)
Aug 25, 2008 16.12 16.70 15.89 16.12 331,735 -0.13(-0.82%)
Aug 22, 2008 16.29 16.30 15.97 16.26 414,505 +0.04(+0.23%)
Aug 21, 2008 16.25 16.33 15.81 16.22 971,944 +0.00(+0.00%)
Aug 20, 2008 16.36 16.66 15.86 16.22 1,081,762 -0.01(-0.09%)
Aug 19, 2008 15.74 16.48 15.67 16.24 1,056,735 +0.57(+3.64%)
Aug 18, 2008 15.50 15.70 15.41 15.67 737,764 +0.30(+1.93%)
Aug 15, 2008 15.70 15.70 15.20 15.37 0 -0.17(-1.10%)
Aug 14, 2008 15.68 15.92 15.43 15.54 766,608 -0.08(-0.52%)
Aug 13, 2008 15.47 15.84 15.45 15.62 696,254 +0.16(+1.05%)
Aug 12, 2008 15.33 15.80 15.33 15.46 984,253 +0.07(+0.48%)
Aug 11, 2008 15.62 15.83 15.30 15.38 1,293,782 +0.52(+3.49%)
Aug 08, 2008 15.03 15.08 14.78 14.87 362,000 -0.06(-0.40%)
Aug 07, 2008 14.96 14.98 14.74 14.92 508,779 +0.04(+0.25%)
Aug 06, 2008 15.07 15.07 14.47 14.89 463,765 -0.18(-1.18%)
Aug 05, 2008 14.70 15.07 14.55 15.07 454,302 +0.55(+3.78%)
Aug 04, 2008 14.40 14.72 14.11 14.52 437,852 +0.23(+1.61%)
Aug 01, 2008 14.36 14.69 14.26 14.29 526,060 +0.03(+0.21%)
Jul 31, 2008 15.17 15.17 13.80 14.26 781,851 -0.16(-1.08%)
Jul 30, 2008 14.32 14.57 14.15 14.41 339,308 +0.34(+2.42%)
Jul 29, 2008 14.07 14.24 13.87 14.07 390,208 +0.27(+1.99%)
Jul 28, 2008 14.26 14.56 13.70 13.80 326,499 -0.39(-2.72%)
Jul 25, 2008 14.18 14.27 13.77 14.18 325,330 +0.21(+1.48%)
Jul 24, 2008 14.76 14.78 13.74 13.98 699,685 -0.61(-4.16%)
Jul 23, 2008 14.70 14.81 14.54 14.58 290,122 -0.18(-1.20%)
Jul 22, 2008 14.50 14.85 14.50 14.76 194,850 +0.16(+1.07%)
Jul 21, 2008 14.69 14.74 14.41 14.61 200,488 +0.13(+0.87%)
Jul 18, 2008 14.07 14.69 14.07 14.48 416,398 -0.11(-0.76%)
Jul 17, 2008 14.66 14.66 14.12 14.59 313,622 +0.22(+1.55%)
Jul 16, 2008 14.05 14.48 14.00 14.37 627,184 +0.36(+2.59%)
Jul 15, 2008 14.38 14.39 13.40 14.01 1,608,950 -0.59(-4.06%)
Jul 14, 2008 14.84 14.95 14.53 14.60 733,210 -0.24(-1.60%)
Jul 11, 2008 15.36 15.41 14.25 14.84 1,434,417 -0.91(-5.79%)
Jul 10, 2008 16.07 16.07 15.04 15.75 715,727 -0.24(-1.53%)
Jul 09, 2008 16.09 16.12 15.86 15.99 246,868 -0.08(-0.51%)
Jul 08, 2008 15.84 16.07 15.77 16.07 380,049 +0.16(+0.98%)
Jul 07, 2008 16.15 16.34 15.78 15.92 333,101 -0.23(-1.42%)
Jul 04, 2008 16.64 16.75 15.68 16.15 448,189 +0.00(+0.00%)
Jul 03, 2008 16.64 16.75 15.68 16.15 448,189 -0.63(-3.75%)
Jul 02, 2008 17.04 17.21 16.64 16.78 664,794 -0.17(-1.01%)
Jul 01, 2008 16.59 17.10 16.45 16.95 643,706 +0.52(+3.16%)
Jun 30, 2008 17.03 17.03 15.70 16.43 1,163,260 -0.25(-1.51%)
Jun 27, 2008 16.30 17.14 16.26 16.68 6,055,017 -0.07(-0.44%)
Jun 26, 2008 17.07 17.52 16.40 16.75 2,690,897 -0.56(-3.21%)
Jun 25, 2008 17.09 17.31 16.92 17.31 967,981 +0.36(+2.14%)
Jun 24, 2008 16.87 17.01 16.52 16.95 900,318 +0.10(+0.57%)
Jun 23, 2008 17.01 17.01 16.79 16.85 527,182 -0.19(-1.09%)
Jun 20, 2008 16.81 17.18 16.58 17.04 1,796,051 +0.08(+0.48%)
Jun 19, 2008 17.10 17.10 16.81 16.95 922,787 -0.11(-0.65%)
Jun 18, 2008 17.04 17.18 16.60 17.07 976,492 -0.10(-0.60%)
Jun 17, 2008 16.85 17.41 16.52 17.17 1,612,437 +0.32(+1.89%)
Jun 16, 2008 16.64 17.04 16.47 16.85 1,057,041 +0.27(+1.61%)
Jun 13, 2008 16.40 16.59 16.08 16.58 621,644 +0.40(+2.47%)
Jun 12, 2008 16.38 16.38 15.90 16.18 532,384 +0.10(+0.64%)
Jun 11, 2008 16.09 16.61 15.70 16.08 934,664 -0.10(-0.64%)
Jun 10, 2008 16.43 16.48 16.18 16.18 801,963 -0.36(-2.15%)
Jun 09, 2008 16.52 16.58 16.37 16.54 509,885 +0.17(+1.04%)
Jun 06, 2008 16.11 16.48 16.11 16.37 2,145,118 +0.22(+1.38%)
Jun 05, 2008 15.92 16.21 15.92 16.15 765,998 +0.17(+1.07%)
Jun 04, 2008 15.63 16.03 15.61 15.98 1,147,922 +0.19(+1.17%)
Jun 03, 2008 16.19 16.22 15.77 15.79 602,097 -0.21(-1.30%)
Jun 02, 2008 16.57 16.57 15.70 16.00 560,056 +0.07(+0.47%)
May 30, 2008 15.63 15.92 15.59 15.92 1,058,857 +0.33(+2.09%)
May 29, 2008 15.84 15.92 15.59 15.60 519,194 -0.26(-1.64%)
May 28, 2008 15.63 15.87 15.61 15.86 545,070 +0.13(+0.85%)
May 27, 2008 15.92 15.92 15.59 15.72 432,318 +0.07(+0.43%)
May 26, 2008 15.74 15.74 15.55 15.66 0 +0.00(+0.00%)
May 23, 2008 15.74 15.74 15.55 15.66 626,698 -0.16(-0.98%)
May 22, 2008 15.83 15.89 15.64 15.81 370,717 +0.14(+0.90%)
May 21, 2008 16.18 16.18 15.59 15.67 549,558 -0.36(-2.26%)
May 20, 2008 16.27 16.27 15.89 16.04 680,535 -0.07(-0.46%)
May 19, 2008 16.21 16.36 15.96 16.11 1,083,916 +0.10(+0.60%)
May 16, 2008 15.87 16.04 15.63 16.01 1,353,240 +0.34(+2.17%)
May 15, 2008 15.89 15.89 15.63 15.67 634,968 -0.10(-0.66%)
May 14, 2008 15.19 15.91 15.19 15.78 876,449 -0.01(-0.09%)
May 13, 2008 15.95 15.95 15.41 15.79 2,408,408 -0.13(-0.84%)
May 12, 2008 16.07 16.10 15.76 15.92 1,576,829 -0.13(-0.78%)
May 09, 2008 15.74 16.18 15.58 16.05 374,525 +0.31(+1.98%)
May 08, 2008 15.72 15.78 15.58 15.74 1,198,963 +0.03(+0.19%)
May 07, 2008 15.92 16.00 15.30 15.71 1,674,221 -0.25(-1.58%)
May 06, 2008 16.15 16.19 15.83 15.96 1,404,358 -0.27(-1.64%)
May 05, 2008 16.63 16.63 15.97 16.23 781,638 -0.07(-0.45%)
May 02, 2008 16.41 16.41 15.92 16.30 2,213,312 +0.07(+0.46%)
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.