Stock Quote

American Water Works (NY: AWK )

150.97 -1.93 (-1.26%)
Streaming Delayed Price Updated: 9:37 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 33.99 34.41 33.85 34.41 1,144,395 +0.44(+1.28%)
Apr 29, 2013 33.90 34.11 33.76 33.97 631,125 +0.16(+0.46%)
Apr 26, 2013 33.83 34.01 33.73 33.82 824,482 -0.19(-0.56%)
Apr 25, 2013 33.82 34.12 33.77 34.01 844,778 +0.20(+0.58%)
Apr 24, 2013 34.16 34.23 33.66 33.81 1,514,672 -0.01(-0.02%)
Apr 23, 2013 34.12 34.24 33.65 33.82 1,360,507 -0.36(-1.06%)
Apr 22, 2013 34.48 34.50 33.98 34.18 793,512 -0.34(-0.98%)
Apr 19, 2013 34.44 34.79 34.33 34.52 798,874 +0.15(+0.43%)
Apr 18, 2013 34.52 34.65 34.18 34.37 1,119,618 -0.07(-0.21%)
Apr 17, 2013 34.56 34.67 33.99 34.44 1,123,317 -0.30(-0.85%)
Apr 16, 2013 34.01 34.79 33.97 34.74 1,038,278 +0.86(+2.55%)
Apr 15, 2013 34.73 34.84 33.72 33.87 1,242,049 -0.92(-2.64%)
Apr 12, 2013 34.59 34.94 34.55 34.79 594,669 +0.04(+0.12%)
Apr 11, 2013 34.83 34.85 34.55 34.75 822,746 +0.10(+0.28%)
Apr 10, 2013 34.38 34.70 34.23 34.65 852,774 +0.44(+1.30%)
Apr 09, 2013 34.47 34.47 34.15 34.21 773,969 -0.16(-0.48%)
Apr 08, 2013 34.01 34.38 33.72 34.38 827,157 +0.30(+0.89%)
Apr 05, 2013 33.78 34.10 33.49 34.07 887,492 +0.06(+0.17%)
Apr 04, 2013 33.87 34.06 33.77 34.01 723,735 +0.24(+0.71%)
Apr 03, 2013 34.11 34.11 33.46 33.78 966,551 -0.21(-0.63%)
Apr 02, 2013 33.92 34.09 33.79 33.99 593,897 +0.08(+0.24%)
Apr 01, 2013 34.03 34.16 33.56 33.91 716,226 -0.14(-0.41%)
Mar 28, 2013 33.78 34.06 33.72 34.05 1,128,905 +0.34(+1.00%)
Mar 27, 2013 33.60 33.80 33.41 33.71 921,968 +0.07(+0.20%)
Mar 26, 2013 33.66 33.77 33.57 33.64 1,113,379 +0.07(+0.20%)
Mar 25, 2013 33.62 33.88 33.32 33.58 978,754 +0.08(+0.25%)
Mar 22, 2013 33.36 33.69 33.22 33.50 649,212 +0.13(+0.39%)
Mar 21, 2013 33.27 33.52 32.95 33.36 695,474 -0.07(-0.20%)
Mar 20, 2013 33.27 33.59 33.23 33.43 761,809 +0.23(+0.69%)
Mar 19, 2013 33.07 33.23 32.99 33.20 608,070 +0.16(+0.47%)
Mar 18, 2013 32.72 33.07 32.70 33.04 825,324 -0.03(-0.10%)
Mar 15, 2013 32.92 33.08 32.72 33.08 2,918,265 +0.21(+0.65%)
Mar 14, 2013 32.91 33.05 32.64 32.86 1,049,653 -0.12(-0.35%)
Mar 13, 2013 32.97 33.15 32.88 32.98 1,090,305 +0.01(+0.02%)
Mar 12, 2013 33.23 33.25 32.86 32.97 1,519,670 -0.19(-0.57%)
Mar 11, 2013 33.03 33.24 32.82 33.16 1,041,551 +0.21(+0.62%)
Mar 08, 2013 32.45 33.00 32.43 32.95 839,218 +0.45(+1.39%)
Mar 07, 2013 32.51 32.87 32.35 32.50 1,493,586 -0.41(-1.25%)
Mar 06, 2013 32.90 33.06 32.68 32.91 748,949 -0.15(-0.45%)
Mar 05, 2013 33.24 33.43 33.00 33.06 1,433,702 -0.02(-0.07%)
Mar 04, 2013 32.58 33.09 32.44 33.09 1,245,346 +0.58(+1.77%)
Mar 01, 2013 32.46 32.78 32.18 32.51 1,204,046 +0.10(+0.30%)
Feb 28, 2013 32.39 32.54 32.25 32.41 1,284,496 +0.07(+0.20%)
Feb 27, 2013 32.52 32.56 31.80 32.35 965,562 -0.05(-0.15%)
Feb 26, 2013 32.34 32.65 32.21 32.40 859,990 -0.32(-0.98%)
Feb 22, 2013 32.46 32.72 32.35 32.72 588,085 +0.30(+0.94%)
Feb 21, 2013 32.43 32.72 32.27 32.41 604,662 -0.07(-0.20%)
Feb 20, 2013 32.50 32.72 32.42 32.48 797,377 -0.18(-0.55%)
Feb 19, 2013 32.24 32.66 32.17 32.66 1,004,935 +0.48(+1.48%)
Feb 15, 2013 32.12 32.20 31.93 32.18 721,783 +0.02(+0.05%)
Feb 14, 2013 32.29 32.40 32.12 32.17 430,060 -0.21(-0.66%)
Feb 13, 2013 32.42 32.45 32.21 32.38 562,250 +0.16(+0.48%)
Feb 12, 2013 32.05 32.29 31.95 32.22 579,680 +0.15(+0.46%)
Feb 11, 2013 32.17 32.33 32.00 32.08 761,568 -0.12(-0.36%)
Feb 08, 2013 32.03 32.23 31.88 32.19 714,417 +0.16(+0.49%)
Feb 07, 2013 31.96 32.31 31.60 32.03 1,010,363 +0.37(+1.17%)
Feb 06, 2013 31.28 31.68 31.26 31.66 1,473,367 +0.39(+1.23%)
Feb 04, 2013 31.36 31.52 31.27 31.28 1,057,827 -0.28(-0.89%)
Feb 01, 2013 31.65 31.76 31.48 31.56 1,291,643 +0.11(+0.34%)
Jan 31, 2013 31.49 31.71 31.41 31.45 1,234,673 -0.15(-0.47%)
Jan 30, 2013 31.63 31.84 31.47 31.60 1,684,533 -0.05(-0.16%)
Jan 29, 2013 31.10 31.70 31.10 31.65 2,586,497 +0.60(+1.93%)
Jan 28, 2013 30.77 31.18 30.53 31.05 2,127,788 +0.32(+1.04%)
Jan 25, 2013 31.66 31.96 30.37 30.73 4,540,708 -0.98(-3.08%)
Jan 24, 2013 31.46 31.79 31.26 31.71 851,152 +0.21(+0.65%)
Jan 23, 2013 31.34 31.54 31.29 31.50 585,451 +0.06(+0.18%)
Jan 22, 2013 31.29 31.63 31.11 31.44 762,287 +0.30(+0.95%)
Jan 18, 2013 31.11 31.21 31.01 31.15 829,036 +0.13(+0.42%)
Jan 17, 2013 31.06 31.11 30.84 31.02 865,685 +0.06(+0.19%)
Jan 16, 2013 30.97 31.11 30.70 30.96 806,030 -0.12(-0.40%)
Jan 15, 2013 31.06 31.15 30.97 31.08 866,898 -0.08(-0.26%)
Jan 14, 2013 31.48 31.49 31.05 31.16 1,061,348 -0.34(-1.09%)
Jan 11, 2013 30.95 31.55 30.93 31.51 899,645 +0.61(+1.97%)
Jan 10, 2013 30.86 31.19 30.76 30.90 1,011,786 +0.16(+0.51%)
Jan 09, 2013 30.74 30.84 30.65 30.74 1,026,618 +0.07(+0.24%)
Jan 08, 2013 30.76 30.95 30.65 30.67 1,218,808 -0.13(-0.43%)
Jan 07, 2013 31.22 31.25 30.75 30.80 1,273,337 -0.53(-1.70%)
Jan 04, 2013 31.27 31.43 31.22 31.34 997,988 +0.02(+0.08%)
Jan 03, 2013 31.32 31.41 31.05 31.31 1,150,793 +0.09(+0.29%)
Jan 02, 2013 30.88 31.22 30.51 31.22 1,338,232 +0.71(+2.34%)
Dec 31, 2012 30.22 30.60 30.04 30.51 1,153,513 +0.32(+1.06%)
Dec 28, 2012 30.27 30.42 30.09 30.19 736,886 -0.05(-0.16%)
Dec 27, 2012 30.24 30.47 30.05 30.23 928,365 -0.06(-0.19%)
Dec 26, 2012 30.65 30.65 30.19 30.29 849,712 -0.35(-1.13%)
Dec 24, 2012 30.38 30.74 30.20 30.64 416,790 +0.20(+0.65%)
Dec 21, 2012 30.34 30.64 30.13 30.44 3,115,935 -0.07(-0.22%)
Dec 20, 2012 30.63 30.69 30.40 30.51 1,336,819 -0.12(-0.40%)
Dec 19, 2012 30.96 31.03 30.52 30.63 1,902,258 -0.39(-1.25%)
Dec 18, 2012 31.07 31.36 30.88 31.02 1,123,115 -0.02(-0.05%)
Dec 17, 2012 30.65 31.07 30.45 31.03 1,343,313 +0.47(+1.52%)
Dec 14, 2012 30.76 30.88 30.49 30.57 885,985 -0.27(-0.87%)
Dec 13, 2012 31.12 31.15 30.71 30.84 957,881 -0.32(-1.02%)
Dec 12, 2012 31.11 31.42 30.97 31.15 1,193,801 +0.20(+0.66%)
Dec 11, 2012 31.15 31.21 30.73 30.95 892,638 -0.12(-0.39%)
Dec 10, 2012 30.91 31.17 30.78 31.07 783,913 +0.25(+0.82%)
Dec 07, 2012 30.79 30.93 30.57 30.82 666,453 +0.11(+0.37%)
Dec 06, 2012 31.02 31.02 30.47 30.71 1,123,150 -0.24(-0.79%)
Dec 05, 2012 30.92 30.99 30.40 30.95 1,301,800 -0.04(-0.13%)
Dec 04, 2012 31.09 31.14 30.87 30.99 761,280 -0.16(-0.52%)
Nov 30, 2012 31.13 31.23 30.89 31.15 1,283,798 +0.15(+0.47%)
Nov 29, 2012 30.83 31.12 30.66 31.01 781,665 +0.16(+0.53%)
Nov 28, 2012 30.46 30.94 30.30 30.84 856,475 +0.20(+0.64%)
Nov 27, 2012 30.44 30.77 30.26 30.65 920,123 +0.12(+0.40%)
Nov 26, 2012 30.17 30.61 30.17 30.53 1,168,367 +0.21(+0.70%)
Nov 23, 2012 30.37 30.61 30.10 30.31 468,315 -0.11(-0.35%)
Nov 21, 2012 30.52 30.61 30.14 30.42 969,977 -0.01(-0.03%)
Nov 20, 2012 30.08 30.45 30.08 30.43 1,053,400 +0.24(+0.78%)
Nov 19, 2012 30.57 30.57 30.10 30.19 873,100 -0.03(-0.11%)
Nov 16, 2012 29.91 30.40 29.80 30.22 1,600,050 +0.33(+1.09%)
Nov 15, 2012 29.86 30.00 29.73 29.90 2,167,013 +0.10(+0.33%)
Nov 14, 2012 29.77 29.95 29.34 29.80 1,433,233 +0.05(+0.16%)
Nov 13, 2012 29.38 30.02 29.36 29.75 699,391 +0.15(+0.49%)
Nov 12, 2012 29.69 29.79 29.34 29.60 672,688 -0.02(-0.08%)
Nov 09, 2012 29.48 29.79 29.37 29.63 779,733 +0.04(+0.14%)
Nov 08, 2012 29.54 30.20 29.36 29.59 791,991 -0.04(-0.14%)
Nov 07, 2012 30.16 30.16 29.51 29.63 1,340,874 -0.57(-1.88%)
Nov 06, 2012 29.48 30.27 29.48 30.20 836,182 +0.61(+2.05%)
Nov 05, 2012 29.51 29.79 29.22 29.59 506,672 +0.00(+0.00%)
Nov 02, 2012 29.85 29.89 29.53 29.59 683,497 -0.07(-0.25%)
Nov 01, 2012 29.83 29.94 29.39 29.66 843,381 -0.12(-0.41%)
Oct 31, 2012 29.59 29.90 29.42 29.78 989,083 +0.06(+0.22%)
Oct 26, 2012 29.75 29.72 29.72 29.72 571,405 -0.08(-0.27%)
Oct 25, 2012 29.89 29.94 29.63 29.80 700,971 +0.02(+0.08%)
Oct 24, 2012 29.56 29.93 29.33 29.77 773,255 +0.19(+0.63%)
Oct 23, 2012 29.87 29.97 29.48 29.59 1,333,165 -0.63(-2.09%)
Oct 19, 2012 30.11 30.33 29.99 30.22 1,071,968 +0.01(+0.03%)
Oct 18, 2012 30.23 30.34 30.04 30.21 759,945 -0.02(-0.08%)
Oct 17, 2012 29.56 30.30 29.44 30.24 906,174 +0.80(+2.73%)
Oct 16, 2012 29.48 29.55 29.18 29.43 1,146,530 +0.09(+0.30%)
Oct 15, 2012 29.49 29.50 29.24 29.34 881,053 -0.10(-0.33%)
Oct 12, 2012 29.65 29.81 29.33 29.44 958,419 -0.28(-0.93%)
Oct 11, 2012 30.01 30.01 29.62 29.72 762,034 -0.11(-0.35%)
Oct 10, 2012 29.71 30.03 29.60 29.82 657,081 +0.03(+0.11%)
Oct 09, 2012 30.18 30.24 29.60 29.79 657,268 -0.33(-1.10%)
Oct 08, 2012 30.08 30.15 29.96 30.12 373,657 -0.06(-0.21%)
Oct 05, 2012 30.22 30.33 30.04 30.19 445,868 +0.05(+0.16%)
Oct 04, 2012 30.04 30.24 29.88 30.14 751,812 +0.16(+0.54%)
Oct 03, 2012 29.87 30.07 29.74 29.98 693,170 +0.13(+0.43%)
Oct 02, 2012 29.94 30.14 29.64 29.85 826,014 +0.10(+0.33%)
Oct 01, 2012 29.98 30.11 29.60 29.75 775,760 -0.29(-0.97%)
Sep 28, 2012 29.86 30.07 29.73 30.04 794,165 +0.13(+0.43%)
Sep 27, 2012 29.81 29.93 29.54 29.91 820,092 +0.08(+0.27%)
Sep 26, 2012 30.03 30.13 29.73 29.83 861,264 -0.16(-0.54%)
Sep 25, 2012 30.21 30.40 29.93 29.99 911,451 -0.24(-0.78%)
Sep 24, 2012 29.75 30.31 29.75 30.23 936,587 +0.39(+1.30%)
Sep 21, 2012 29.82 30.11 29.75 29.84 1,026,607 +0.08(+0.27%)
Sep 20, 2012 29.82 29.94 29.60 29.76 1,530,648 +0.28(+0.93%)
Sep 19, 2012 29.39 29.62 29.29 29.48 973,062 +0.21(+0.72%)
Sep 18, 2012 28.78 29.30 28.78 29.27 1,292,829 +0.38(+1.32%)
Sep 17, 2012 29.06 29.26 28.82 28.89 1,546,820 -0.18(-0.61%)
Sep 14, 2012 30.11 30.11 29.03 29.07 2,776,148 -1.08(-3.58%)
Sep 13, 2012 30.32 30.32 29.99 30.15 1,487,245 -0.07(-0.24%)
Sep 12, 2012 30.69 30.69 30.12 30.22 904,892 -0.09(-0.29%)
Sep 11, 2012 30.21 30.36 30.12 30.31 840,264 +0.06(+0.21%)
Sep 10, 2012 30.32 30.40 30.13 30.24 1,059,411 +0.02(+0.08%)
Sep 07, 2012 30.55 30.59 30.10 30.22 1,487,266 -0.32(-1.06%)
Sep 06, 2012 30.09 30.54 30.05 30.54 1,106,313 +0.61(+2.03%)
Sep 05, 2012 30.20 30.25 29.76 29.94 1,087,677 -0.36(-1.20%)
Sep 04, 2012 29.99 30.42 29.85 30.30 953,230 +0.41(+1.38%)
Aug 31, 2012 30.07 30.17 29.85 29.89 1,011,056 -0.10(-0.32%)
Aug 30, 2012 30.24 30.31 29.95 29.99 717,044 -0.30(-0.99%)
Aug 29, 2012 30.37 30.50 30.21 30.29 643,684 -0.03(-0.11%)
Aug 27, 2012 30.31 30.45 30.20 30.32 455,353 +0.01(+0.03%)
Aug 24, 2012 30.16 30.39 30.11 30.31 615,047 +0.14(+0.46%)
Aug 23, 2012 30.24 30.24 29.97 30.17 1,002,013 -0.08(-0.27%)
Aug 22, 2012 30.08 30.33 30.01 30.25 999,828 +0.06(+0.21%)
Aug 21, 2012 30.44 30.63 30.17 30.19 1,167,865 -0.21(-0.69%)
Aug 20, 2012 30.61 30.72 30.11 30.40 1,314,849 -0.23(-0.74%)
Aug 17, 2012 30.84 30.88 30.56 30.63 934,317 -0.20(-0.66%)
Aug 16, 2012 31.09 31.20 30.67 30.83 1,462,624 -0.26(-0.83%)
Aug 15, 2012 30.97 31.12 30.93 31.09 976,948 +0.19(+0.63%)
Aug 14, 2012 30.68 30.98 30.68 30.89 925,471 +0.15(+0.50%)
Aug 13, 2012 30.71 30.80 30.50 30.74 694,376 +0.11(+0.34%)
Aug 10, 2012 30.79 30.80 30.55 30.63 1,146,035 -0.06(-0.21%)
Aug 09, 2012 30.24 30.80 30.21 30.70 1,370,351 +0.54(+1.77%)
Aug 08, 2012 30.60 30.67 29.91 30.16 1,857,926 -0.55(-1.79%)
Aug 07, 2012 31.08 31.20 30.70 30.71 1,035,953 -0.22(-0.71%)
Aug 06, 2012 30.73 31.12 30.57 30.93 1,149,834 +0.44(+1.44%)
Aug 03, 2012 30.41 31.92 29.56 30.50 1,449,488 +1.11(+3.78%)
Aug 02, 2012 29.43 29.54 29.14 29.39 934,655 +0.00(+0.00%)
Aug 01, 2012 29.47 29.99 29.31 29.39 1,163,035 +0.00(+0.00%)
Jul 31, 2012 29.69 29.78 29.36 29.39 952,805 -0.37(-1.25%)
Jul 30, 2012 29.67 29.96 29.58 29.76 673,724 +0.06(+0.22%)
Jul 27, 2012 29.31 29.77 29.18 29.69 1,405,673 +0.58(+1.98%)
Jul 26, 2012 29.10 29.27 28.78 29.12 804,590 +0.23(+0.79%)
Jul 25, 2012 29.44 29.47 28.83 28.89 849,940 -0.50(-1.71%)
Jul 24, 2012 29.44 29.44 29.14 29.39 720,150 -0.06(-0.19%)
Jul 23, 2012 29.08 29.54 28.79 29.45 1,061,042 +0.21(+0.72%)
Jul 20, 2012 29.02 29.30 28.96 29.24 594,975 +0.11(+0.39%)
Jul 19, 2012 29.18 29.18 28.92 29.13 370,625 -0.05(-0.17%)
Jul 18, 2012 28.82 29.18 28.74 29.17 982,161 +0.32(+1.10%)
Jul 17, 2012 28.78 29.04 28.63 28.86 811,738 +0.12(+0.42%)
Jul 16, 2012 28.78 28.78 28.52 28.74 687,542 -0.04(-0.14%)
Jul 13, 2012 28.37 28.78 28.32 28.78 682,637 +0.47(+1.66%)
Jul 12, 2012 28.17 28.44 28.13 28.31 566,059 +0.02(+0.06%)
Jul 11, 2012 28.52 28.52 28.10 28.29 754,179 -0.13(-0.46%)
Jul 10, 2012 28.37 28.62 28.31 28.42 975,372 +0.19(+0.66%)
Jul 09, 2012 28.08 28.30 28.06 28.23 516,635 +0.10(+0.35%)
Jul 06, 2012 28.14 28.23 27.97 28.14 997,635 -0.01(-0.03%)
Jul 05, 2012 28.23 28.23 27.91 28.15 573,533 -0.08(-0.29%)
Jul 03, 2012 27.89 28.23 27.60 28.23 606,231 +0.32(+1.16%)
Jul 02, 2012 27.67 27.96 27.60 27.90 952,694 +0.31(+1.14%)
Jun 29, 2012 27.78 27.85 27.42 27.59 1,272,272 +0.20(+0.73%)
Jun 28, 2012 27.05 27.39 26.98 27.39 687,549 +0.20(+0.74%)
Jun 27, 2012 26.90 27.29 26.82 27.19 697,650 +0.39(+1.44%)
Jun 26, 2012 26.72 26.90 26.59 26.80 1,012,225 +0.11(+0.42%)
Jun 25, 2012 26.67 26.77 26.36 26.69 837,903 -0.14(-0.54%)
Jun 22, 2012 26.95 27.09 26.81 26.83 1,408,119 -0.10(-0.36%)
Jun 21, 2012 27.16 27.31 26.93 26.93 926,097 -0.07(-0.27%)
Jun 20, 2012 27.17 27.20 26.86 27.00 1,167,394 -0.21(-0.77%)
Jun 19, 2012 27.42 27.52 27.17 27.21 1,058,676 -0.07(-0.27%)
Jun 18, 2012 27.19 27.37 27.02 27.28 770,135 +0.16(+0.59%)
Jun 15, 2012 27.27 27.35 27.06 27.12 1,480,368 -0.23(-0.82%)
Jun 14, 2012 27.29 27.47 27.24 27.35 913,250 +0.14(+0.53%)
Jun 13, 2012 27.34 27.39 27.10 27.20 1,145,336 -0.15(-0.56%)
Jun 12, 2012 27.29 27.38 27.13 27.35 963,964 +0.13(+0.47%)
Jun 11, 2012 27.76 27.76 27.20 27.23 894,541 -0.39(-1.43%)
Jun 08, 2012 27.52 27.66 27.39 27.62 1,848,047 +0.00(+0.00%)
Jun 07, 2012 28.17 28.17 27.60 27.62 1,224,279 -0.51(-1.80%)
Jun 06, 2012 27.70 28.15 27.54 28.13 885,859 +0.60(+2.19%)
Jun 05, 2012 27.24 27.56 27.13 27.52 817,140 +0.27(+0.97%)
Jun 04, 2012 27.56 27.60 27.18 27.26 1,060,946 -0.23(-0.85%)
Jun 01, 2012 27.34 27.94 27.23 27.49 1,421,805 -0.04(-0.15%)
May 31, 2012 27.45 27.68 27.30 27.53 728,640 +0.18(+0.65%)
May 30, 2012 27.52 27.69 27.31 27.35 756,739 -0.27(-0.99%)
May 29, 2012 27.58 27.67 27.43 27.63 517,704 +0.22(+0.79%)
May 25, 2012 27.56 27.56 27.39 27.41 476,117 -0.14(-0.53%)
May 24, 2012 27.06 27.57 26.96 27.56 957,016 +0.60(+2.21%)
May 23, 2012 26.81 26.97 26.66 26.96 1,189,026 +0.02(+0.06%)
May 22, 2012 26.79 27.07 26.64 26.94 959,753 +0.24(+0.90%)
May 21, 2012 26.62 26.76 26.37 26.70 1,065,120 +0.14(+0.51%)
May 18, 2012 26.77 26.90 26.52 26.57 1,020,793 -0.21(-0.78%)
May 17, 2012 27.07 27.13 26.77 26.78 660,715 -0.39(-1.42%)
May 16, 2012 27.28 27.35 27.15 27.16 588,297 -0.03(-0.12%)
May 15, 2012 27.24 27.36 27.09 27.19 801,295 -0.06(-0.21%)
May 14, 2012 27.43 27.52 27.19 27.25 855,714 -0.38(-1.37%)
May 11, 2012 27.52 27.79 27.37 27.63 786,192 -0.03(-0.12%)
May 10, 2012 27.52 27.81 27.45 27.66 993,741 +0.27(+1.00%)
May 09, 2012 27.23 27.51 26.98 27.39 1,026,610 +0.13(+0.47%)
May 08, 2012 27.16 27.34 27.05 27.26 1,214,228 -0.11(-0.41%)
May 07, 2012 27.36 27.39 27.09 27.37 1,341,805 -0.07(-0.26%)
May 04, 2012 27.48 27.72 27.28 27.44 1,302,159 +0.00(+0.00%)
May 03, 2012 27.72 27.98 27.44 27.44 1,236,517 -0.17(-0.61%)
May 02, 2012 27.69 27.85 27.39 27.61 1,014,037 -0.13(-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.