Stock Quote

American Water Works (NY: AWK )

154.80 +1.01 (+0.66%)
Streaming Delayed Price Updated: 1:18 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 23.46 23.49 23.19 23.46 1,222,328 +0.17(+0.74%)
Aug 30, 2011 23.05 23.42 23.00 23.29 933,690 +0.06(+0.24%)
Aug 29, 2011 22.96 23.26 22.94 23.24 1,070,204 +0.37(+1.62%)
Aug 26, 2011 22.35 22.89 21.94 22.87 1,176,879 +0.38(+1.68%)
Aug 25, 2011 22.79 22.87 22.36 22.49 1,054,523 -0.20(-0.87%)
Aug 24, 2011 22.02 22.73 22.00 22.68 1,208,193 +0.62(+2.82%)
Aug 23, 2011 21.79 22.06 21.62 22.06 2,096,441 +0.39(+1.78%)
Aug 22, 2011 21.79 21.85 21.52 21.68 1,830,688 +0.22(+1.03%)
Aug 19, 2011 21.71 21.92 21.38 21.45 2,516,106 -0.53(-2.40%)
Aug 18, 2011 22.22 22.40 21.75 21.98 2,557,181 -0.56(-2.48%)
Aug 17, 2011 22.90 23.05 22.52 22.54 1,351,354 -0.23(-1.00%)
Aug 16, 2011 22.64 22.91 22.58 22.77 1,384,626 -0.13(-0.58%)
Aug 15, 2011 22.41 22.94 22.37 22.90 1,580,976 +0.66(+2.98%)
Aug 12, 2011 22.70 22.83 22.12 22.24 2,116,690 -0.24(-1.05%)
Aug 11, 2011 21.30 22.83 21.18 22.48 3,006,738 +1.35(+6.38%)
Aug 10, 2011 21.45 22.25 21.10 21.13 3,556,421 -0.63(-2.90%)
Aug 09, 2011 21.20 21.78 19.84 21.76 4,100,831 +1.80(+9.00%)
Aug 08, 2011 21.20 21.20 19.96 19.96 2,940,479 -1.45(-6.79%)
Aug 05, 2011 21.79 21.79 20.92 21.42 2,511,835 -0.15(-0.69%)
Aug 04, 2011 21.70 22.20 21.49 21.57 1,890,590 -0.54(-2.44%)
Aug 03, 2011 21.56 22.11 21.54 22.11 2,294,691 +0.51(+2.35%)
Aug 02, 2011 21.82 21.92 21.57 21.60 1,429,779 -0.32(-1.46%)
Aug 01, 2011 22.22 22.22 21.85 21.92 1,014,178 +0.04(+0.18%)
Jul 29, 2011 21.91 22.13 21.52 21.88 1,311,172 -0.21(-0.96%)
Jul 28, 2011 22.05 22.33 22.04 22.09 1,360,850 +0.02(+0.07%)
Jul 27, 2011 22.61 22.62 22.06 22.07 2,397,039 -0.58(-2.55%)
Jul 26, 2011 22.94 22.96 22.63 22.65 1,261,527 -0.20(-0.89%)
Jul 25, 2011 22.86 23.12 22.84 22.86 818,807 -0.18(-0.78%)
Jul 22, 2011 23.18 23.18 23.00 23.04 860,196 -0.17(-0.74%)
Jul 21, 2011 23.04 23.29 23.00 23.21 924,071 +0.25(+1.09%)
Jul 20, 2011 22.94 23.05 22.81 22.96 669,751 +0.11(+0.48%)
Jul 19, 2011 22.87 22.94 22.60 22.85 1,010,409 +0.08(+0.34%)
Jul 18, 2011 23.07 23.08 22.63 22.77 842,116 -0.30(-1.32%)
Jul 15, 2011 23.04 23.08 22.87 23.07 995,273 +0.09(+0.41%)
Jul 14, 2011 23.27 23.36 22.92 22.98 864,236 -0.20(-0.88%)
Jul 13, 2011 23.18 23.29 23.08 23.18 989,861 +0.09(+0.37%)
Jul 12, 2011 23.11 23.25 22.95 23.10 1,098,563 -0.08(-0.34%)
Jul 11, 2011 23.40 23.43 23.13 23.18 1,165,134 -0.39(-1.66%)
Jul 08, 2011 23.40 23.57 23.38 23.57 1,201,350 +0.00(+0.00%)
Jul 07, 2011 23.60 23.61 23.44 23.57 751,532 +0.12(+0.50%)
Jul 06, 2011 23.31 23.46 23.21 23.45 1,248,432 +0.08(+0.33%)
Jul 05, 2011 23.45 23.47 23.22 23.37 1,365,292 -0.15(-0.63%)
Jul 01, 2011 23.01 23.57 23.01 23.52 1,282,526 +0.51(+2.21%)
Jun 30, 2011 23.40 23.40 22.86 23.01 2,355,965 -0.30(-1.27%)
Jun 29, 2011 23.09 23.42 23.00 23.31 1,346,573 +0.36(+1.57%)
Jun 28, 2011 22.82 23.17 22.78 22.95 984,698 +0.16(+0.69%)
Jun 27, 2011 22.78 22.90 22.73 22.79 1,298,705 -0.05(-0.24%)
Jun 24, 2011 22.85 22.94 22.57 22.85 1,801,973 -0.13(-0.58%)
Jun 23, 2011 22.75 23.05 22.62 22.98 1,665,515 +0.09(+0.38%)
Jun 22, 2011 22.97 23.06 22.69 22.90 1,174,987 -0.05(-0.20%)
Jun 21, 2011 22.87 23.12 22.81 22.94 1,453,694 +0.06(+0.27%)
Jun 20, 2011 22.90 22.93 22.82 22.88 991,887 +0.11(+0.48%)
Jun 17, 2011 22.60 22.83 22.47 22.77 1,653,512 +0.28(+1.25%)
Jun 16, 2011 22.56 22.72 22.37 22.49 1,086,056 +0.00(+0.00%)
Jun 15, 2011 22.65 22.86 22.38 22.49 1,806,626 -0.26(-1.13%)
Jun 14, 2011 22.68 22.94 22.46 22.75 1,349,643 +0.24(+1.08%)
Jun 13, 2011 22.43 22.66 22.34 22.50 1,246,732 +0.16(+0.73%)
Jun 10, 2011 22.22 22.43 22.10 22.34 1,428,570 +0.05(+0.21%)
Jun 09, 2011 22.46 22.50 22.22 22.29 1,754,457 -0.17(-0.77%)
Jun 08, 2011 22.49 22.62 22.38 22.47 2,096,382 +0.00(+0.00%)
Jun 07, 2011 22.55 22.79 22.47 22.47 1,249,977 -0.03(-0.14%)
Jun 06, 2011 22.75 22.84 22.36 22.50 1,824,938 -0.20(-0.89%)
Jun 03, 2011 22.75 22.85 22.60 22.70 1,558,376 +0.03(+0.14%)
May 24, 2011 22.85 22.85 22.65 22.67 1,124,946 -0.01(-0.03%)
May 23, 2011 22.75 22.85 22.61 22.68 894,313 -0.30(-1.29%)
May 20, 2011 22.98 23.11 22.82 22.97 982,073 +0.05(+0.24%)
May 19, 2011 22.60 22.97 22.59 22.92 1,410,785 +0.32(+1.42%)
May 18, 2011 22.79 22.79 22.49 22.60 3,161,451 +0.12(+0.56%)
May 17, 2011 22.56 22.61 22.43 22.47 2,492,400 -0.02(-0.07%)
May 16, 2011 22.75 23.16 22.44 22.49 1,455,959 -0.29(-1.27%)
May 13, 2011 23.00 23.08 22.68 22.78 1,343,737 -0.26(-1.14%)
May 12, 2011 22.93 23.11 22.72 23.04 1,817,406 +0.03(+0.13%)
May 11, 2011 23.77 23.79 22.92 23.01 2,747,220 -0.73(-3.07%)
May 10, 2011 23.00 23.81 23.00 23.74 2,633,219 +0.75(+3.27%)
May 09, 2011 23.03 23.04 22.77 22.99 2,384,327 +0.28(+1.23%)
May 06, 2011 22.83 22.88 22.61 22.71 2,161,708 +0.06(+0.27%)
May 05, 2011 22.75 22.99 22.31 22.65 1,863,099 -0.10(-0.44%)
May 04, 2011 22.86 22.92 22.57 22.75 1,643,220 -0.16(-0.71%)
May 03, 2011 22.81 23.07 22.78 22.91 1,344,183 +0.02(+0.10%)
May 02, 2011 22.85 22.89 22.79 22.89 1,300,490 +0.10(+0.44%)
Apr 29, 2011 22.60 22.81 22.52 22.79 1,131,982 +0.15(+0.65%)
Apr 28, 2011 22.51 22.71 22.51 22.64 1,769,889 +0.08(+0.34%)
Apr 27, 2011 22.37 22.57 22.20 22.56 998,398 +0.33(+1.50%)
Apr 26, 2011 22.00 22.27 21.98 22.23 992,428 +0.26(+1.16%)
Apr 25, 2011 22.09 22.10 21.96 21.97 725,569 +0.02(+0.07%)
Apr 21, 2011 22.14 22.19 21.86 21.96 1,371,770 -0.13(-0.60%)
Apr 20, 2011 22.19 22.20 22.08 22.09 1,095,247 +0.08(+0.35%)
Apr 19, 2011 22.02 22.11 21.86 22.01 1,151,668 +0.01(+0.04%)
Apr 18, 2011 22.24 22.24 21.86 22.00 1,163,812 -0.23(-1.05%)
Apr 15, 2011 22.11 22.36 22.00 22.24 939,360 +0.24(+1.09%)
Apr 14, 2011 21.89 22.03 21.77 21.99 745,732 +0.15(+0.67%)
Apr 13, 2011 21.77 21.92 21.75 21.85 1,110,428 +0.21(+0.97%)
Apr 12, 2011 21.94 21.96 21.61 21.64 1,445,048 -0.36(-1.62%)
Apr 11, 2011 22.18 22.20 21.95 21.99 1,082,297 -0.12(-0.56%)
Apr 08, 2011 22.17 22.25 22.01 22.12 874,214 -0.07(-0.31%)
Apr 07, 2011 22.21 22.33 22.04 22.19 1,616,129 -0.09(-0.38%)
Apr 06, 2011 22.13 22.44 22.11 22.27 1,262,687 +0.23(+1.06%)
Apr 05, 2011 21.94 22.11 21.88 22.04 805,929 -0.02(-0.11%)
Apr 04, 2011 21.99 22.10 21.87 22.06 657,200 +0.11(+0.49%)
Apr 01, 2011 21.80 22.14 21.80 21.96 1,111,381 +0.20(+0.93%)
Mar 31, 2011 21.74 21.97 21.53 21.75 1,306,865 +0.08(+0.36%)
Mar 30, 2011 21.68 21.68 21.68 21.68 2,103,698 +0.22(+1.01%)
Mar 29, 2011 21.29 21.47 21.26 21.46 1,287,334 +0.13(+0.62%)
Mar 28, 2011 21.56 21.66 21.33 21.33 686,989 -0.22(-1.01%)
Mar 25, 2011 21.55 21.70 21.48 21.54 824,014 +0.07(+0.33%)
Mar 24, 2011 21.41 21.56 21.27 21.48 1,965,510 +0.22(+1.06%)
Mar 23, 2011 21.35 21.35 21.14 21.25 1,199,558 -0.02(-0.07%)
Mar 22, 2011 21.29 21.54 21.26 21.27 2,033,064 -0.06(-0.29%)
Mar 21, 2011 21.41 21.41 21.30 21.33 1,607,140 +0.36(+1.74%)
Mar 18, 2011 21.13 21.22 20.90 20.96 1,747,140 +0.02(+0.11%)
Mar 17, 2011 21.24 21.29 20.78 20.94 1,246,821 -0.11(-0.52%)
Mar 16, 2011 20.86 21.21 20.78 21.05 2,874,344 +0.16(+0.74%)
Mar 15, 2011 20.88 21.33 20.82 20.89 1,257,291 -0.43(-2.04%)
Mar 14, 2011 21.17 21.40 21.17 21.33 1,165,710 +0.04(+0.18%)
Mar 11, 2011 21.17 21.41 21.17 21.29 1,319,922 +0.04(+0.18%)
Mar 10, 2011 21.57 21.58 21.24 21.25 1,104,186 -0.36(-1.69%)
Mar 09, 2011 21.59 21.68 21.55 21.61 1,448,960 -0.02(-0.07%)
Mar 08, 2011 21.49 21.73 21.47 21.63 1,737,857 +0.19(+0.87%)
Mar 07, 2011 21.61 21.71 21.33 21.44 1,626,378 -0.03(-0.14%)
Mar 04, 2011 21.86 21.86 21.36 21.48 1,640,301 -0.40(-1.81%)
Mar 03, 2011 21.61 21.94 21.53 21.87 2,171,627 +0.40(+1.84%)
Mar 02, 2011 21.37 21.51 21.27 21.48 1,990,394 +0.18(+0.84%)
Mar 01, 2011 21.57 21.64 21.25 21.30 2,025,722 -0.22(-1.01%)
Feb 28, 2011 21.19 21.60 21.19 21.51 1,591,826 +0.29(+1.35%)
Feb 25, 2011 21.17 21.27 21.00 21.23 1,552,905 +0.23(+1.07%)
Feb 24, 2011 21.26 21.32 20.92 21.00 1,951,514 -0.25(-1.17%)
Feb 23, 2011 21.26 21.46 21.14 21.25 1,688,627 -0.06(-0.29%)
Feb 22, 2011 21.53 21.58 21.16 21.31 1,609,927 -0.27(-1.26%)
Feb 18, 2011 21.29 21.66 21.25 21.58 2,918,795 +0.40(+1.87%)
Feb 17, 2011 21.18 21.21 21.09 21.19 1,449,055 +0.07(+0.33%)
Feb 16, 2011 21.16 21.23 20.98 21.12 1,370,696 +0.14(+0.67%)
Feb 15, 2011 20.83 21.06 20.73 20.98 1,954,211 +0.21(+1.00%)
Feb 14, 2011 20.56 20.85 20.47 20.77 2,302,446 +0.29(+1.43%)
Feb 11, 2011 20.41 20.49 20.24 20.48 1,200,719 +0.12(+0.60%)
Feb 10, 2011 20.45 20.51 20.33 20.36 727,997 -0.08(-0.38%)
Feb 09, 2011 20.43 20.50 20.39 20.43 889,575 -0.05(-0.26%)
Feb 08, 2011 20.68 20.68 20.47 20.49 712,405 -0.13(-0.63%)
Feb 07, 2011 20.66 20.66 20.50 20.62 1,555,392 +0.05(+0.26%)
Feb 04, 2011 20.46 20.66 20.43 20.56 2,262,546 +0.28(+1.37%)
Feb 03, 2011 20.26 20.51 20.08 20.29 2,602,861 +0.13(+0.65%)
Feb 02, 2011 19.85 20.18 19.76 20.16 1,501,522 +0.41(+2.06%)
Feb 01, 2011 19.81 19.86 19.68 19.75 1,470,834 +0.13(+0.67%)
Jan 31, 2011 19.63 19.72 19.55 19.62 1,309,169 +0.09(+0.47%)
Jan 28, 2011 19.98 20.08 19.52 19.52 1,301,461 -0.39(-1.97%)
Jan 27, 2011 20.16 20.18 19.90 19.92 1,439,130 -0.20(-0.99%)
Jan 26, 2011 20.06 20.26 20.01 20.12 1,275,437 +0.15(+0.77%)
Jan 25, 2011 19.96 20.15 19.87 19.96 1,867,272 +0.04(+0.19%)
Jan 24, 2011 19.67 20.09 19.67 19.92 966,931 +0.24(+1.21%)
Jan 21, 2011 19.87 19.87 19.66 19.69 1,311,987 -0.05(-0.27%)
Jan 20, 2011 19.53 19.89 19.53 19.74 1,119,272 +0.10(+0.51%)
Jan 19, 2011 19.62 19.76 19.44 19.64 1,451,420 +0.08(+0.43%)
Jan 18, 2011 19.91 19.99 19.48 19.56 1,109,973 -0.43(-2.16%)
Jan 14, 2011 19.71 19.99 19.69 19.99 682,191 +0.23(+1.17%)
Jan 13, 2011 19.61 19.79 19.61 19.76 1,263,624 +0.08(+0.39%)
Jan 12, 2011 19.56 19.69 19.55 19.68 788,058 +0.17(+0.87%)
Jan 11, 2011 19.71 19.76 19.45 19.51 762,911 -0.12(-0.59%)
Jan 10, 2011 19.76 19.76 19.47 19.62 686,216 -0.12(-0.62%)
Jan 07, 2011 19.48 19.75 19.42 19.75 1,068,288 +0.34(+1.74%)
Jan 06, 2011 19.75 19.75 19.36 19.41 1,121,578 -0.23(-1.18%)
Jan 05, 2011 19.67 19.80 19.56 19.64 981,471 -0.11(-0.55%)
Jan 04, 2011 19.72 19.79 19.60 19.75 1,423,402 +0.10(+0.51%)
Jan 03, 2011 19.61 19.67 19.44 19.65 939,691 +0.19(+0.99%)
Dec 31, 2010 19.64 19.66 19.46 19.46 655,025 -0.12(-0.59%)
Dec 30, 2010 19.81 19.86 19.45 19.57 867,314 -0.22(-1.13%)
Dec 29, 2010 19.66 19.81 19.62 19.79 551,065 +0.17(+0.86%)
Dec 28, 2010 19.59 19.64 19.39 19.62 638,316 +0.08(+0.39%)
Dec 27, 2010 19.44 19.64 19.39 19.55 402,942 +0.01(+0.04%)
Dec 23, 2010 19.31 19.66 19.31 19.54 848,636 +0.15(+0.79%)
Dec 22, 2010 19.52 19.54 19.23 19.39 1,083,493 -0.03(-0.16%)
Dec 21, 2010 19.66 19.76 19.36 19.42 1,128,230 -0.22(-1.10%)
Dec 20, 2010 19.52 19.77 19.32 19.63 1,389,242 +0.22(+1.15%)
Dec 17, 2010 19.41 19.47 19.09 19.41 1,471,223 +0.02(+0.08%)
Dec 16, 2010 19.24 19.52 19.15 19.39 2,520,618 +0.23(+1.20%)
Dec 15, 2010 19.18 19.34 19.08 19.16 1,752,400 -0.02(-0.12%)
Dec 14, 2010 19.36 19.42 19.06 19.19 1,797,140 -0.05(-0.24%)
Dec 13, 2010 19.15 19.31 19.02 19.23 909,198 +0.22(+1.13%)
Dec 10, 2010 19.16 19.22 18.92 19.02 1,669,464 -0.14(-0.72%)
Dec 09, 2010 19.16 19.20 18.96 19.16 995,106 +0.11(+0.57%)
Dec 08, 2010 19.02 19.15 18.89 19.05 923,754 -0.02(-0.08%)
Dec 07, 2010 19.39 19.39 19.00 19.06 931,990 -0.14(-0.72%)
Dec 06, 2010 19.19 19.27 19.12 19.20 654,931 +0.03(+0.16%)
Dec 03, 2010 19.19 19.28 19.10 19.17 948,586 -0.06(-0.32%)
Dec 02, 2010 19.09 19.34 18.96 19.23 1,523,651 +0.17(+0.89%)
Dec 01, 2010 18.99 19.21 18.85 19.06 1,766,765 +0.19(+1.03%)
Nov 30, 2010 18.76 18.87 18.59 18.87 1,838,699 -0.01(-0.05%)
Nov 29, 2010 18.94 18.96 18.41 18.88 1,710,486 -0.19(-1.01%)
Nov 26, 2010 18.88 19.09 18.88 19.07 867,106 +0.12(+0.61%)
Nov 24, 2010 18.92 18.96 18.96 18.96 656,064 +0.15(+0.82%)
Nov 23, 2010 18.63 18.88 18.50 18.80 1,062,017 +0.12(+0.62%)
Nov 22, 2010 18.62 18.77 18.53 18.69 1,053,848 +0.03(+0.17%)
Nov 19, 2010 18.45 18.66 18.34 18.66 1,603,319 +0.25(+1.34%)
Nov 18, 2010 18.59 18.69 18.41 18.41 1,086,359 -0.15(-0.79%)
Nov 17, 2010 18.58 18.75 18.52 18.56 2,075,074 +0.08(+0.42%)
Nov 16, 2010 18.99 18.99 18.38 18.48 2,102,027 -0.40(-2.12%)
Nov 15, 2010 18.89 19.01 18.80 18.88 1,225,659 +0.20(+1.06%)
Nov 12, 2010 18.95 18.98 18.65 18.68 1,297,851 -0.29(-1.53%)
Nov 11, 2010 18.89 18.98 18.73 18.97 1,485,063 +0.10(+0.53%)
Nov 10, 2010 18.64 18.91 18.60 18.87 984,330 +0.24(+1.27%)
Nov 09, 2010 18.89 18.95 18.56 18.63 1,253,046 -0.21(-1.13%)
Nov 08, 2010 18.87 18.87 18.70 18.85 1,111,807 -0.07(-0.36%)
Nov 05, 2010 18.86 18.92 18.64 18.92 1,752,650 +0.21(+1.10%)
Nov 04, 2010 18.80 18.97 18.58 18.71 2,615,729 +0.34(+1.83%)
Nov 03, 2010 18.18 18.47 18.15 18.38 2,063,934 +0.18(+0.96%)
Nov 02, 2010 18.21 18.32 18.12 18.20 2,446,067 +0.11(+0.59%)
Nov 01, 2010 18.34 18.34 17.93 18.09 1,765,794 -0.11(-0.63%)
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%)
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.