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 (%)
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%)
Nov 02, 2009 14.14 14.26 14.05 14.10 1,006,077 +0.05(+0.37%)
Oct 30, 2009 14.15 14.32 14.01 14.05 1,600,136 -0.18(-1.25%)
Oct 29, 2009 14.23 14.27 14.05 14.23 1,007,115 +0.12(+0.84%)
Oct 28, 2009 14.06 14.26 14.06 14.11 4,209,501 -0.01(-0.05%)
Oct 27, 2009 14.21 14.27 14.04 14.12 1,225,797 -0.16(-1.14%)
Oct 26, 2009 14.49 14.55 14.15 14.28 1,550,039 -0.16(-1.08%)
Oct 23, 2009 14.55 14.60 14.42 14.44 1,406,660 -0.30(-2.06%)
Oct 22, 2009 14.62 14.80 14.62 14.74 686,574 +0.09(+0.61%)
Oct 21, 2009 14.66 14.84 14.62 14.65 940,772 -0.07(-0.45%)
Oct 20, 2009 14.70 14.78 14.66 14.72 1,262,532 -0.03(-0.20%)
Oct 19, 2009 14.83 14.85 14.58 14.75 925,602 -0.03(-0.20%)
Oct 16, 2009 14.56 14.81 14.56 14.78 405,023 +0.14(+0.96%)
Oct 15, 2009 14.68 14.78 14.54 14.64 1,291,308 -0.04(-0.30%)
Oct 14, 2009 14.90 14.92 14.65 14.68 1,124,995 -0.17(-1.15%)
Oct 13, 2009 14.91 14.94 14.79 14.85 827,535 -0.04(-0.25%)
Oct 12, 2009 14.71 14.89 14.65 14.89 939,233 +0.23(+1.57%)
Oct 09, 2009 14.57 14.66 14.51 14.66 611,548 +0.08(+0.56%)
Oct 08, 2009 14.58 14.61 14.47 14.58 871,077 +0.07(+0.51%)
Oct 07, 2009 14.41 14.58 14.39 14.50 917,048 +0.06(+0.41%)
Oct 06, 2009 14.52 14.57 14.39 14.44 795,576 +0.04(+0.26%)
Oct 05, 2009 14.42 14.51 14.35 14.41 1,466,818 -0.06(-0.41%)
Oct 02, 2009 14.61 14.61 14.15 14.47 2,011,118 -0.18(-1.21%)
Oct 01, 2009 14.81 14.81 14.58 14.64 832,936 -0.13(-0.85%)
Sep 30, 2009 14.91 14.95 14.59 14.77 1,437,397 -0.19(-1.24%)
Sep 29, 2009 14.98 14.98 14.79 14.95 575,372 +0.04(+0.25%)
Sep 28, 2009 14.69 14.99 14.64 14.92 704,587 +0.30(+2.03%)
Sep 25, 2009 14.61 14.72 14.53 14.62 675,597 -0.07(-0.45%)
Sep 24, 2009 14.82 14.92 14.63 14.69 804,398 -0.20(-1.34%)
Sep 23, 2009 14.92 14.96 14.81 14.89 859,189 +0.02(+0.15%)
Sep 22, 2009 15.04 15.04 14.70 14.87 729,367 -0.10(-0.69%)
Sep 21, 2009 14.89 15.10 14.81 14.97 1,042,554 -0.03(-0.20%)
Sep 18, 2009 15.15 15.15 14.98 15.00 1,308,364 -0.17(-1.12%)
Sep 17, 2009 15.01 15.18 14.98 15.17 989,332 +0.21(+1.42%)
Sep 16, 2009 14.96 15.15 14.81 14.96 1,181,489 +0.02(+0.11%)
Sep 15, 2009 14.79 14.95 14.72 14.94 1,065,815 +0.20(+1.36%)
Sep 14, 2009 14.67 14.80 14.64 14.74 573,532 +0.06(+0.40%)
Sep 11, 2009 14.84 14.84 14.61 14.68 846,528 -0.09(-0.60%)
Sep 10, 2009 14.76 14.81 14.64 14.77 906,875 +0.03(+0.20%)
Sep 09, 2009 14.73 14.78 14.61 14.74 1,158,451 -0.07(-0.45%)
Sep 08, 2009 14.69 14.81 14.60 14.81 1,036,191 +0.13(+0.91%)
Sep 04, 2009 14.67 14.78 14.55 14.67 860,168 +0.02(+0.15%)
Sep 03, 2009 14.89 14.89 14.50 14.65 1,154,650 -0.08(-0.55%)
Sep 02, 2009 14.77 14.87 14.45 14.73 1,121,255 -0.05(-0.35%)
Sep 01, 2009 14.81 15.01 14.61 14.78 1,978,754 -0.10(-0.70%)
Aug 31, 2009 14.97 14.99 14.75 14.89 1,387,953 -0.08(-0.54%)
Aug 28, 2009 15.18 15.18 14.81 14.97 1,733,223 -0.11(-0.74%)
Aug 27, 2009 15.04 15.09 14.85 15.08 1,335,905 -0.08(-0.54%)
Aug 26, 2009 14.93 15.18 14.89 15.16 1,848,893 +0.17(+1.14%)
Aug 25, 2009 14.74 15.10 14.70 14.99 2,592,410 +0.19(+1.30%)
Aug 24, 2009 14.95 14.96 14.72 14.80 1,918,823 -0.08(-0.55%)
Aug 21, 2009 14.95 15.04 14.70 14.88 1,912,193 +0.01(+0.10%)
Aug 20, 2009 14.61 14.90 14.58 14.87 2,953,291 +0.16(+1.06%)
Aug 19, 2009 14.20 14.75 14.20 14.71 3,779,523 +0.35(+2.42%)
Aug 18, 2009 14.21 14.41 14.18 14.36 4,341,528 +0.21(+1.52%)
Aug 17, 2009 14.10 14.26 14.07 14.15 5,167,148 -0.03(-0.21%)
Aug 14, 2009 14.21 14.29 14.11 14.18 22,207,538 -0.15(-1.03%)
Aug 13, 2009 14.36 14.37 13.89 14.32 4,765,993 -0.14(-0.97%)
Aug 12, 2009 13.95 14.63 13.85 14.47 3,468,101 -0.51(-3.41%)
Aug 11, 2009 15.15 15.18 14.81 14.98 644,048 -0.12(-0.79%)
Aug 10, 2009 14.72 15.15 14.72 15.10 979,117 +0.19(+1.24%)
Aug 07, 2009 14.78 14.93 14.73 14.91 567,251 +0.24(+1.67%)
Aug 06, 2009 15.01 15.05 14.44 14.67 869,877 -0.15(-1.00%)
Aug 05, 2009 14.90 14.95 14.40 14.81 837,339 +0.01(+0.05%)
Aug 04, 2009 14.71 14.99 14.57 14.81 812,231 +0.04(+0.25%)
Aug 03, 2009 14.63 14.77 14.47 14.77 807,886 +0.17(+1.17%)
Jul 31, 2009 14.55 14.66 14.46 14.60 474,609 +0.10(+0.72%)
Jul 30, 2009 14.75 14.75 14.46 14.50 527,687 -0.13(-0.91%)
Jul 29, 2009 14.61 14.68 14.40 14.63 565,034 -0.06(-0.40%)
Jul 28, 2009 14.50 14.69 14.37 14.69 689,321 +0.21(+1.43%)
Jul 27, 2009 14.26 14.52 14.25 14.48 558,250 +0.14(+0.98%)
Jul 24, 2009 14.15 14.42 14.11 14.34 2,289 +0.07(+0.52%)
Jul 23, 2009 14.03 14.35 13.90 14.27 1,055,355 +0.30(+2.18%)
Jul 22, 2009 13.98 14.10 13.87 13.96 712,751 +0.01(+0.11%)
Jul 21, 2009 13.99 14.15 13.88 13.95 707,642 -0.02(-0.16%)
Jul 20, 2009 13.95 13.98 13.78 13.97 443,914 +0.11(+0.80%)
Jul 17, 2009 13.78 13.89 13.70 13.86 461,876 +0.09(+0.65%)
Jul 16, 2009 13.62 13.82 13.38 13.77 1,250,814 +0.10(+0.76%)
Jul 15, 2009 14.12 14.12 13.58 13.67 1,618,129 -0.36(-2.54%)
Jul 14, 2009 13.93 14.04 13.67 14.02 932,527 +0.18(+1.28%)
Jul 13, 2009 13.56 13.89 13.56 13.84 595,969 +0.21(+1.58%)
Jul 10, 2009 13.53 13.67 13.49 13.63 562,619 +0.09(+0.66%)
Jul 09, 2009 13.68 13.68 13.43 13.54 642,850 -0.08(-0.60%)
Jul 08, 2009 13.74 13.84 13.47 13.62 1,507,457 +0.02(+0.16%)
Jul 07, 2009 13.73 13.74 13.49 13.60 759,285 -0.19(-1.40%)
Jul 06, 2009 13.84 13.93 13.64 13.79 754,503 -0.12(-0.85%)
Jul 02, 2009 14.02 14.21 13.78 13.91 1,058,353 -0.24(-1.73%)
Jul 01, 2009 13.50 14.35 13.43 14.15 2,520,063 +0.00(+0.00%)
Jun 30, 2009 14.31 14.44 13.98 14.15 1,596,839 -0.11(-0.78%)
Jun 29, 2009 14.22 14.29 14.07 14.27 2,490,742 +0.14(+1.00%)
Jun 26, 2009 13.95 14.17 13.78 14.12 2,937,683 +0.21(+1.49%)
Jun 25, 2009 13.86 14.05 13.84 13.92 3,437,803 +0.18(+1.29%)
Jun 24, 2009 13.90 13.92 13.61 13.74 1,015,504 -0.06(-0.43%)
Jun 23, 2009 13.85 14.06 13.72 13.80 1,745,767 +0.02(+0.16%)
Jun 22, 2009 13.63 13.85 13.63 13.78 1,091,247 +0.01(+0.11%)
Jun 19, 2009 13.85 13.85 13.52 13.76 1,338,673 +0.02(+0.16%)
Jun 18, 2009 13.51 13.75 13.48 13.74 1,315,227 +0.14(+1.03%)
Jun 17, 2009 13.64 13.70 13.48 13.60 909,381 +0.02(+0.16%)
Jun 16, 2009 13.78 13.84 13.55 13.58 1,448,647 -0.12(-0.89%)
Jun 15, 2009 13.87 13.88 13.52 13.70 1,106,470 -0.14(-0.99%)
Jun 12, 2009 13.77 13.92 13.41 13.84 1,391,355 +0.04(+0.32%)
Jun 11, 2009 13.61 13.90 13.52 13.79 1,690,079 +0.23(+1.69%)
Jun 10, 2009 13.30 13.70 13.27 13.56 2,875,530 +0.23(+1.72%)
Jun 09, 2009 13.16 13.52 13.04 13.33 3,414,059 +0.18(+1.35%)
Jun 08, 2009 13.12 13.24 13.04 13.15 4,422,588 +0.24(+1.89%)
Jun 05, 2009 12.88 13.03 12.70 12.91 21,729,272 -0.04(-0.34%)
Jun 04, 2009 12.73 13.43 12.67 12.95 3,251,974 +0.19(+1.51%)
Jun 03, 2009 12.66 12.95 12.58 12.76 1,361,641 +0.13(+1.00%)
Jun 02, 2009 12.42 12.81 12.26 12.64 1,870,469 +0.19(+1.55%)
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.