Stock Quote

American Water Works (NY: AWK )

143.46 +1.01 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 55.91 56.81 55.56 56.70 1,593,114 +1.28(+2.30%)
Jan 28, 2016 54.81 55.84 54.57 55.43 995,485 +0.88(+1.62%)
Jan 27, 2016 54.46 54.95 54.12 54.54 1,001,623 +0.08(+0.14%)
Jan 26, 2016 53.93 54.60 53.73 54.46 1,144,670 +0.79(+1.48%)
Jan 25, 2016 54.82 54.99 53.56 53.67 1,208,930 -0.87(-1.60%)
Jan 22, 2016 53.07 54.99 52.73 54.54 1,457,032 +1.91(+3.64%)
Jan 21, 2016 53.01 53.19 52.44 52.63 1,460,284 -0.32(-0.61%)
Jan 20, 2016 53.29 53.55 51.90 52.95 2,157,995 -0.34(-0.64%)
Jan 19, 2016 52.94 53.60 52.82 53.29 1,244,654 +0.46(+0.88%)
Jan 15, 2016 52.81 52.83 52.83 52.83 1,108,496 -0.35(-0.66%)
Jan 14, 2016 52.44 53.49 52.40 53.18 1,083,741 +0.69(+1.31%)
Jan 13, 2016 52.86 53.02 52.29 52.49 896,016 -0.09(-0.17%)
Jan 12, 2016 52.77 52.86 51.76 52.58 1,047,986 -0.05(-0.10%)
Jan 11, 2016 52.48 52.90 52.22 52.63 836,997 +0.51(+0.97%)
Jan 08, 2016 52.09 52.66 51.99 52.12 789,799 +0.20(+0.39%)
Jan 07, 2016 51.69 52.15 51.45 51.92 1,163,876 -0.39(-0.75%)
Jan 06, 2016 52.11 52.69 51.95 52.32 944,064 -0.23(-0.43%)
Jan 05, 2016 52.72 52.81 51.87 52.54 1,508,520 -0.15(-0.28%)
Jan 04, 2016 52.13 52.93 52.13 52.69 1,738,219 +0.50(+0.95%)
Dec 31, 2015 52.74 52.19 52.19 52.19 616,467 -0.61(-1.16%)
Dec 30, 2015 53.15 53.24 52.69 52.80 545,601 -0.13(-0.25%)
Dec 29, 2015 53.07 53.46 52.91 52.94 829,708 -0.01(-0.02%)
Dec 28, 2015 52.17 52.98 52.15 52.94 1,040,396 +0.68(+1.30%)
Dec 24, 2015 51.90 52.26 52.26 52.26 438,796 +0.23(+0.44%)
Dec 23, 2015 51.75 52.19 51.68 52.04 895,484 +0.47(+0.91%)
Dec 22, 2015 51.17 51.64 50.64 51.56 1,168,055 +0.66(+1.30%)
Dec 21, 2015 52.07 52.08 50.72 50.90 1,299,598 -1.12(-2.15%)
Dec 18, 2015 51.69 52.37 50.87 52.02 2,563,092 +0.23(+0.44%)
Dec 17, 2015 51.38 52.22 51.21 51.79 2,159,183 +0.44(+0.85%)
Dec 16, 2015 50.25 51.47 50.25 51.35 1,368,545 +1.40(+2.80%)
Dec 15, 2015 49.56 50.21 49.56 49.96 1,290,400 +0.41(+0.83%)
Dec 14, 2015 49.53 49.90 49.35 49.55 1,341,019 +0.00(+0.00%)
Dec 11, 2015 49.56 49.94 49.27 49.55 860,633 -0.04(-0.09%)
Dec 10, 2015 50.68 50.72 49.47 49.59 1,194,976 -1.00(-1.97%)
Dec 09, 2015 50.63 51.32 50.54 50.59 1,050,806 -0.47(-0.92%)
Dec 08, 2015 50.69 51.28 50.56 51.06 1,102,364 +0.04(+0.09%)
Dec 07, 2015 50.45 51.02 50.31 51.01 896,425 +0.34(+0.67%)
Dec 04, 2015 50.18 50.70 50.16 50.67 804,784 +0.52(+1.05%)
Dec 03, 2015 49.99 50.19 49.76 50.15 787,928 +0.23(+0.45%)
Dec 02, 2015 50.35 50.55 49.76 49.92 755,410 -0.63(-1.24%)
Dec 01, 2015 50.43 51.05 50.12 50.55 1,078,874 +0.10(+0.19%)
Nov 30, 2015 50.64 51.01 50.23 50.45 1,653,178 -0.25(-0.50%)
Nov 27, 2015 49.93 50.71 49.90 50.71 637,651 +0.90(+1.81%)
Nov 25, 2015 49.77 49.81 49.81 49.81 707,019 +0.12(+0.25%)
Nov 24, 2015 49.93 50.11 49.35 49.69 1,222,262 -0.52(-1.03%)
Nov 23, 2015 50.23 50.55 50.09 50.20 713,151 +0.06(+0.12%)
Nov 20, 2015 50.06 50.58 49.97 50.14 522,846 +0.11(+0.23%)
Nov 19, 2015 49.86 50.22 49.81 50.03 594,891 +0.18(+0.37%)
Nov 18, 2015 49.04 49.90 48.92 49.84 663,784 +0.88(+1.80%)
Nov 17, 2015 49.58 49.72 48.91 48.96 737,820 -0.68(-1.37%)
Nov 16, 2015 48.92 49.66 48.72 49.64 538,699 +0.72(+1.46%)
Nov 13, 2015 49.24 49.64 48.87 48.93 515,099 -0.40(-0.81%)
Nov 12, 2015 49.57 50.26 49.21 49.33 548,322 -0.37(-0.74%)
Nov 11, 2015 49.49 49.94 49.38 49.69 636,495 +0.23(+0.46%)
Nov 10, 2015 48.67 49.49 48.56 49.47 728,962 +0.73(+1.51%)
Nov 09, 2015 48.33 48.82 48.18 48.73 1,039,238 +0.31(+0.63%)
Nov 06, 2015 50.60 50.86 48.15 48.43 1,321,249 -2.40(-4.73%)
Nov 05, 2015 50.70 51.00 50.04 50.83 1,105,922 +0.48(+0.95%)
Nov 04, 2015 50.12 50.35 49.80 50.35 1,239,637 +0.22(+0.43%)
Nov 03, 2015 49.70 50.16 49.43 50.13 1,151,662 +0.36(+0.73%)
Nov 02, 2015 50.00 50.29 49.46 49.77 803,206 -0.04(-0.09%)
Oct 30, 2015 49.66 50.27 49.51 49.81 848,930 +0.24(+0.49%)
Oct 29, 2015 49.82 50.13 48.93 49.57 1,180,794 -0.56(-1.13%)
Oct 28, 2015 50.33 50.71 49.53 50.13 828,048 -0.17(-0.35%)
Oct 27, 2015 50.45 50.62 50.18 50.31 797,436 -0.23(-0.46%)
Oct 26, 2015 50.15 50.60 49.95 50.54 567,564 +0.49(+0.99%)
Oct 23, 2015 50.77 50.81 49.89 50.05 955,613 -0.72(-1.42%)
Oct 22, 2015 50.44 50.98 50.44 50.77 1,201,211 +0.45(+0.90%)
Oct 21, 2015 51.10 51.30 50.26 50.32 1,370,920 -0.57(-1.13%)
Oct 20, 2015 51.04 51.41 50.87 50.89 944,263 -0.30(-0.59%)
Oct 19, 2015 50.68 51.21 50.63 51.19 1,259,643 +0.49(+0.98%)
Oct 16, 2015 50.58 50.91 50.30 50.70 1,095,828 +0.15(+0.29%)
Oct 15, 2015 48.87 50.55 48.66 50.55 1,335,564 +0.93(+1.87%)
Oct 14, 2015 50.08 50.50 49.47 49.62 1,389,677 -0.48(-0.95%)
Oct 13, 2015 49.79 50.17 49.66 50.10 1,177,392 +0.21(+0.42%)
Oct 12, 2015 49.45 50.17 49.35 49.89 737,644 +0.50(+1.02%)
Oct 09, 2015 49.34 49.60 49.07 49.39 1,110,211 +0.03(+0.05%)
Oct 08, 2015 48.08 49.36 47.88 49.36 1,316,801 +1.29(+2.69%)
Oct 07, 2015 48.40 48.51 47.92 48.07 896,533 -0.23(-0.49%)
Oct 06, 2015 48.70 48.75 48.25 48.30 720,385 -0.39(-0.80%)
Oct 05, 2015 48.36 48.82 48.24 48.69 1,359,186 +0.38(+0.79%)
Oct 02, 2015 48.05 48.34 47.48 48.31 1,372,632 +0.31(+0.65%)
Oct 01, 2015 47.78 48.03 47.43 48.00 1,066,108 +0.16(+0.34%)
Sep 30, 2015 47.37 47.85 47.22 47.83 1,277,634 +0.77(+1.64%)
Sep 29, 2015 46.78 47.13 46.61 47.06 1,007,496 +0.09(+0.19%)
Sep 28, 2015 47.64 47.75 46.89 46.97 1,109,324 -0.69(-1.46%)
Sep 25, 2015 47.33 48.31 47.22 47.67 1,776,677 +0.45(+0.96%)
Sep 24, 2015 46.58 47.48 46.53 47.22 913,707 +0.41(+0.87%)
Sep 23, 2015 46.48 47.02 46.40 46.81 1,046,762 +0.28(+0.60%)
Sep 22, 2015 46.29 46.64 46.20 46.53 905,529 -0.09(-0.19%)
Sep 21, 2015 46.55 46.95 46.49 46.62 805,329 +0.16(+0.34%)
Sep 18, 2015 45.98 46.85 45.85 46.46 1,152,183 +0.16(+0.34%)
Sep 17, 2015 45.83 46.69 45.81 46.30 1,049,597 +0.42(+0.91%)
Sep 16, 2015 45.58 45.98 45.57 45.89 655,051 +0.31(+0.69%)
Sep 15, 2015 45.47 45.69 45.24 45.57 538,256 +0.21(+0.46%)
Sep 14, 2015 45.16 45.53 45.05 45.37 1,113,990 +0.24(+0.54%)
Sep 11, 2015 44.19 45.14 44.06 45.12 763,318 +0.74(+1.66%)
Sep 10, 2015 44.57 44.87 44.25 44.38 1,145,505 -0.09(-0.20%)
Sep 09, 2015 45.14 45.17 44.41 44.47 1,132,371 -0.42(-0.93%)
Sep 08, 2015 44.79 45.19 44.64 44.89 1,024,009 +0.50(+1.13%)
Sep 04, 2015 44.87 44.38 44.38 44.38 1,393,591 -0.96(-2.11%)
Sep 03, 2015 44.69 45.52 44.67 45.34 1,446,703 +0.69(+1.56%)
Sep 02, 2015 44.79 44.94 44.18 44.64 1,225,470 +0.30(+0.69%)
Sep 01, 2015 44.95 45.10 44.13 44.34 1,031,287 -0.76(-1.69%)
Aug 31, 2015 45.80 45.80 44.82 45.10 953,121 -0.93(-2.02%)
Aug 28, 2015 46.04 46.26 45.63 46.03 1,315,830 -0.11(-0.24%)
Aug 27, 2015 45.74 46.18 45.34 46.15 1,170,823 +0.87(+1.92%)
Aug 26, 2015 45.05 45.41 43.89 45.28 1,667,549 +0.69(+1.54%)
Aug 25, 2015 45.80 46.06 44.59 44.59 2,052,602 -0.50(-1.12%)
Aug 24, 2015 45.35 46.01 43.56 45.10 2,217,594 -1.81(-3.87%)
Aug 21, 2015 46.54 47.28 47.06 46.91 1,193,280 -0.15(-0.31%)
Aug 20, 2015 47.26 47.63 46.81 47.06 1,185,376 -0.53(-1.11%)
Aug 19, 2015 47.20 47.65 47.02 47.59 642,082 +0.15(+0.31%)
Aug 18, 2015 47.33 47.58 46.97 47.44 679,810 -0.04(-0.09%)
Aug 17, 2015 47.24 47.60 47.12 47.48 803,712 +0.34(+0.72%)
Aug 14, 2015 46.87 47.16 46.75 47.15 732,259 +0.10(+0.20%)
Aug 13, 2015 46.58 47.28 46.51 47.05 1,101,261 +0.38(+0.82%)
Aug 12, 2015 45.80 46.75 45.68 46.67 1,076,420 +0.54(+1.17%)
Aug 11, 2015 45.49 46.14 45.27 46.13 966,896 +0.75(+1.65%)
Aug 10, 2015 45.43 45.76 45.24 45.38 609,208 -0.04(-0.10%)
Aug 07, 2015 44.85 45.63 44.61 45.43 794,212 +0.47(+1.04%)
Aug 06, 2015 44.21 45.03 43.92 44.96 1,170,870 +0.44(+0.99%)
Aug 05, 2015 44.45 44.95 44.30 44.51 772,982 +0.32(+0.72%)
Aug 04, 2015 44.92 44.99 44.14 44.20 700,059 -0.73(-1.63%)
Aug 03, 2015 44.79 45.23 44.72 44.93 793,630 +0.15(+0.33%)
Jul 31, 2015 44.82 45.24 44.54 44.78 607,335 +0.28(+0.62%)
Jul 30, 2015 44.49 44.83 44.38 44.51 622,954 -0.10(-0.23%)
Jul 29, 2015 44.32 44.64 44.12 44.61 600,745 +0.20(+0.45%)
Jul 28, 2015 44.44 44.64 44.07 44.41 865,966 -0.11(-0.25%)
Jul 27, 2015 43.90 44.62 43.80 44.52 921,144 +0.58(+1.32%)
Jul 24, 2015 43.53 44.03 43.51 43.95 699,426 +0.43(+0.99%)
Jul 23, 2015 44.09 44.29 43.34 43.51 745,803 -0.60(-1.37%)
Jul 22, 2015 43.68 44.29 43.68 44.12 638,279 +0.33(+0.75%)
Jul 21, 2015 44.25 44.35 43.68 43.79 686,965 -0.52(-1.17%)
Jul 20, 2015 44.26 44.51 44.00 44.31 716,049 +0.04(+0.10%)
Jul 17, 2015 44.72 44.78 44.26 44.26 806,057 -0.41(-0.91%)
Jul 16, 2015 44.38 44.81 44.17 44.67 649,756 +0.46(+1.03%)
Jul 15, 2015 44.19 44.24 43.93 44.21 693,105 +0.05(+0.12%)
Jul 14, 2015 44.20 44.38 43.97 44.16 823,817 +0.17(+0.39%)
Jul 13, 2015 44.06 44.27 43.75 43.99 690,341 +0.17(+0.39%)
Jul 10, 2015 43.38 44.05 43.14 43.82 967,141 +0.53(+1.22%)
Jul 09, 2015 44.37 44.38 43.14 43.29 1,666,267 -0.86(-1.95%)
Jul 08, 2015 43.91 44.24 43.63 44.15 1,069,515 +0.09(+0.20%)
Jul 07, 2015 43.35 44.20 43.33 44.07 1,363,163 +0.75(+1.73%)
Jul 06, 2015 42.94 43.32 42.86 43.32 1,811,422 +0.31(+0.72%)
Jul 02, 2015 42.74 43.00 43.00 43.00 809,916 +0.59(+1.38%)
Jul 01, 2015 42.07 42.50 41.86 42.42 941,944 +0.47(+1.11%)
Jun 30, 2015 42.48 42.63 41.72 41.95 1,594,975 -0.26(-0.61%)
Jun 29, 2015 42.50 42.90 42.19 42.21 906,667 -0.66(-1.55%)
Jun 26, 2015 42.62 42.90 42.40 42.88 782,401 +0.28(+0.67%)
Jun 25, 2015 43.04 42.88 42.52 42.59 779,186 -0.28(-0.66%)
Jun 24, 2015 42.98 43.20 42.76 42.88 926,107 -0.28(-0.64%)
Jun 23, 2015 43.50 43.57 42.92 43.15 1,168,914 -0.22(-0.52%)
Jun 22, 2015 43.59 43.82 43.16 43.38 1,173,474 -0.03(-0.06%)
Jun 19, 2015 43.88 43.90 43.39 43.40 1,574,132 -0.12(-0.28%)
Jun 18, 2015 42.82 43.67 42.75 43.52 1,380,948 +0.76(+1.78%)
Jun 17, 2015 42.65 43.05 42.54 42.76 1,454,413 +0.19(+0.45%)
Jun 16, 2015 42.76 43.08 42.40 42.57 1,983,224 -0.32(-0.74%)
Jun 15, 2015 43.50 43.63 42.62 42.89 1,529,833 -0.67(-1.54%)
Jun 12, 2015 43.78 43.78 43.50 43.57 750,336 -0.37(-0.84%)
Jun 11, 2015 43.88 44.08 43.67 43.94 1,148,459 +0.15(+0.34%)
Jun 10, 2015 44.05 44.35 43.76 43.79 1,229,509 -0.21(-0.47%)
Jun 09, 2015 44.12 44.51 43.88 44.00 1,153,557 -0.07(-0.16%)
Jun 08, 2015 44.15 44.37 43.90 44.07 1,181,705 +0.25(+0.57%)
Jun 05, 2015 44.13 44.62 43.62 43.82 969,329 -0.80(-1.80%)
Jun 04, 2015 44.45 44.78 44.43 44.62 955,410 +0.03(+0.08%)
Jun 03, 2015 45.11 45.23 44.40 44.58 952,681 -0.52(-1.15%)
Jun 02, 2015 45.39 45.54 44.86 45.10 949,346 -0.49(-1.08%)
Jun 01, 2015 45.64 45.91 45.41 45.59 736,107 -0.02(-0.04%)
May 29, 2015 45.44 45.84 45.39 45.61 1,397,778 +0.14(+0.30%)
May 28, 2015 45.74 46.09 45.32 45.47 1,548,680 -0.43(-0.94%)
May 27, 2015 45.71 46.04 45.53 45.90 723,127 +0.34(+0.74%)
May 26, 2015 45.47 45.71 45.20 45.57 808,682 -0.08(-0.17%)
May 22, 2015 46.05 45.64 45.64 45.64 1,005,585 -0.41(-0.90%)
May 21, 2015 46.15 46.21 45.87 46.06 952,172 -0.04(-0.09%)
May 20, 2015 46.27 46.52 46.02 46.10 822,271 -0.19(-0.41%)
May 19, 2015 46.46 46.53 46.14 46.29 696,881 -0.17(-0.37%)
May 18, 2015 46.08 46.78 45.84 46.46 2,348,283 +0.18(+0.39%)
May 15, 2015 45.83 46.30 45.74 46.28 1,178,909 +0.57(+1.25%)
May 14, 2015 45.28 45.72 45.14 45.71 882,650 +0.66(+1.46%)
May 13, 2015 45.45 45.72 44.99 45.06 740,726 -0.20(-0.44%)
May 12, 2015 45.39 45.53 45.03 45.26 1,132,311 -0.22(-0.49%)
May 11, 2015 45.76 45.95 45.26 45.48 1,122,786 -0.22(-0.49%)
May 08, 2015 46.03 46.23 45.58 45.70 1,163,090 -0.01(-0.02%)
May 07, 2015 45.67 46.12 45.33 45.71 1,080,740 +0.23(+0.51%)
May 06, 2015 45.93 46.20 45.16 45.48 1,185,585 -0.34(-0.75%)
May 05, 2015 46.60 46.77 45.70 45.82 759,027 -0.99(-2.12%)
May 04, 2015 46.58 47.13 46.54 46.82 711,534 +0.27(+0.59%)
May 01, 2015 46.81 46.94 46.21 46.54 1,115,626 -0.19(-0.40%)
Apr 30, 2015 47.07 47.19 46.35 46.73 1,211,602 -0.45(-0.96%)
Apr 29, 2015 46.89 47.30 46.61 47.19 910,693 +0.01(+0.02%)
Apr 28, 2015 46.69 47.39 46.52 47.18 860,675 +0.37(+0.79%)
Apr 27, 2015 47.61 47.65 46.59 46.81 1,040,491 -0.72(-1.51%)
Apr 24, 2015 46.99 47.72 46.84 47.53 917,723 +0.70(+1.50%)
Apr 23, 2015 46.55 47.06 46.41 46.83 609,274 +0.32(+0.68%)
Apr 22, 2015 46.43 46.53 46.01 46.51 597,091 +0.33(+0.71%)
Apr 21, 2015 46.65 46.96 46.10 46.18 772,665 -0.21(-0.44%)
Apr 20, 2015 46.02 46.97 46.02 46.39 1,202,898 +0.45(+0.97%)
Apr 17, 2015 46.05 46.28 45.79 45.94 791,906 -0.23(-0.50%)
Apr 16, 2015 46.20 46.40 45.59 46.17 829,142 -0.05(-0.11%)
Apr 15, 2015 46.35 46.54 46.20 46.23 800,765 -0.07(-0.15%)
Apr 14, 2015 45.97 46.30 45.86 46.29 670,028 +0.27(+0.60%)
Apr 13, 2015 46.61 46.67 45.96 46.02 855,559 -0.42(-0.90%)
Apr 10, 2015 46.40 46.50 46.04 46.44 1,010,408 +0.27(+0.58%)
Apr 09, 2015 46.38 46.47 45.97 46.17 667,750 -0.25(-0.54%)
Apr 08, 2015 47.00 47.07 46.07 46.42 943,726 -0.45(-0.95%)
Apr 07, 2015 47.30 47.40 46.80 46.87 598,144 -0.43(-0.91%)
Apr 06, 2015 47.05 47.58 46.90 47.30 788,702 +0.25(+0.53%)
Apr 02, 2015 46.71 47.05 47.05 47.05 726,824 +0.37(+0.79%)
Apr 01, 2015 46.52 46.71 46.09 46.68 836,159 +0.21(+0.46%)
Mar 31, 2015 46.55 46.83 46.43 46.47 1,387,361 -0.09(-0.18%)
Mar 30, 2015 46.55 46.87 46.18 46.55 873,330 +0.18(+0.39%)
Mar 27, 2015 45.86 46.56 45.86 46.37 688,540 +0.55(+1.20%)
Mar 26, 2015 46.17 46.46 45.76 45.82 927,195 -0.40(-0.87%)
Mar 25, 2015 47.18 47.18 46.23 46.23 786,890 -0.31(-0.66%)
Mar 24, 2015 46.77 47.25 46.41 46.53 859,378 -0.27(-0.57%)
Mar 23, 2015 47.07 47.14 46.73 46.80 691,159 -0.36(-0.76%)
Mar 20, 2015 46.77 47.19 46.52 47.16 1,231,976 +0.58(+1.25%)
Mar 19, 2015 46.36 46.83 46.18 46.58 837,848 +0.08(+0.17%)
Mar 18, 2015 45.71 46.67 45.37 46.50 1,077,975 +0.94(+2.07%)
Mar 17, 2015 45.19 45.60 45.07 45.56 884,957 +0.27(+0.59%)
Mar 16, 2015 44.94 45.69 44.83 45.29 830,915 +0.50(+1.11%)
Mar 13, 2015 45.27 45.27 44.44 44.79 839,870 -0.61(-1.34%)
Mar 12, 2015 45.00 45.54 44.93 45.40 684,592 +0.67(+1.49%)
Mar 11, 2015 44.95 45.11 44.72 44.73 1,182,568 -0.06(-0.13%)
Mar 10, 2015 44.57 45.03 44.55 44.79 529,268 -0.03(-0.06%)
Mar 09, 2015 44.81 45.03 44.65 44.82 634,549 +0.01(+0.02%)
Mar 06, 2015 45.86 45.97 44.57 44.81 1,510,915 -1.41(-3.04%)
Mar 05, 2015 45.97 46.52 45.96 46.22 1,761,499 +0.42(+0.92%)
Mar 04, 2015 45.70 45.92 45.44 45.80 903,790 -0.15(-0.34%)
Mar 03, 2015 45.64 46.11 45.45 45.95 1,046,630 +0.29(+0.64%)
Mar 02, 2015 46.28 46.28 44.99 45.66 1,757,939 -0.69(-1.50%)
Feb 27, 2015 46.11 46.45 45.77 46.35 1,278,256 +0.38(+0.82%)
Feb 26, 2015 46.76 46.78 45.77 45.98 991,729 -0.70(-1.51%)
Feb 25, 2015 46.83 47.79 46.48 46.68 1,431,233 +0.22(+0.48%)
Feb 24, 2015 46.49 46.64 45.96 46.46 1,376,529 -0.09(-0.18%)
Feb 23, 2015 46.23 46.54 45.64 46.54 2,212,958 +0.31(+0.67%)
Feb 20, 2015 46.01 46.30 45.74 46.23 625,372 +0.12(+0.26%)
Feb 19, 2015 46.41 46.54 45.96 46.11 1,116,418 -0.27(-0.57%)
Feb 18, 2015 45.03 46.45 45.03 46.38 1,101,390 +1.17(+2.58%)
Feb 17, 2015 45.11 45.66 44.91 45.21 2,050,625 +0.09(+0.21%)
Feb 13, 2015 45.93 45.12 45.12 45.12 1,809,360 -0.83(-1.81%)
Feb 12, 2015 46.03 46.19 45.59 45.95 862,936 +0.06(+0.13%)
Feb 11, 2015 46.41 46.50 45.63 45.89 891,805 -0.65(-1.40%)
Feb 10, 2015 46.38 46.69 46.27 46.54 1,558,186 +0.31(+0.67%)
Feb 09, 2015 46.98 47.10 45.97 46.23 1,345,259 -0.76(-1.62%)
Feb 06, 2015 48.31 48.31 46.74 47.00 1,143,321 -1.31(-2.71%)
Feb 05, 2015 47.79 48.51 47.54 48.31 910,238 +0.88(+1.86%)
Feb 04, 2015 47.95 48.27 47.38 47.43 912,079 -0.76(-1.57%)
Feb 03, 2015 48.08 48.37 47.88 48.18 799,570 -0.15(-0.32%)
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.