Stock Quote

American Water Works (NY: AWK )

130.16 -3.04 (-2.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 80.35 80.69 79.56 79.76 1,082,781 -0.65(-0.81%)
Apr 27, 2017 80.34 81.49 80.34 80.41 913,300 +0.18(+0.22%)
Apr 26, 2017 80.52 80.63 79.64 80.23 1,104,616 -0.74(-0.91%)
Apr 25, 2017 80.50 81.10 80.50 80.97 731,782 +0.20(+0.25%)
Apr 24, 2017 80.51 81.26 80.28 80.77 1,101,446 +0.26(+0.32%)
Apr 21, 2017 79.28 80.64 79.21 80.51 1,126,896 +1.34(+1.69%)
Apr 20, 2017 79.32 79.27 78.36 79.17 873,974 -0.15(-0.19%)
Apr 19, 2017 79.48 79.69 79.01 79.32 723,681 -0.18(-0.23%)
Apr 18, 2017 79.22 79.64 79.02 79.50 660,760 +0.34(+0.43%)
Apr 17, 2017 78.60 79.23 78.57 79.16 788,163 +0.59(+0.75%)
Apr 13, 2017 78.79 78.95 78.13 78.57 581,051 -0.25(-0.32%)
Apr 12, 2017 78.37 78.84 78.11 78.82 1,039,322 +0.52(+0.66%)
Apr 11, 2017 77.94 78.50 77.75 78.30 657,348 +0.28(+0.36%)
Apr 10, 2017 78.00 78.09 77.48 78.02 487,421 +0.12(+0.15%)
Apr 07, 2017 78.03 78.48 77.85 77.90 540,405 -0.04(-0.05%)
Apr 06, 2017 78.06 78.29 77.34 77.94 684,928 -0.35(-0.45%)
Apr 05, 2017 77.70 78.51 77.36 78.29 896,584 +0.57(+0.73%)
Apr 04, 2017 77.26 77.97 77.10 77.72 736,244 +0.58(+0.75%)
Apr 03, 2017 77.59 77.75 76.73 77.14 915,944 -0.63(-0.81%)
Mar 31, 2017 77.09 78.05 77.06 77.77 1,453,701 +0.77(+1.00%)
Mar 30, 2017 77.05 77.19 76.32 77.00 949,590 -0.17(-0.22%)
Mar 29, 2017 77.07 77.35 76.47 77.17 1,035,917 -0.02(-0.03%)
Mar 28, 2017 76.71 77.28 76.44 77.19 951,631 +0.35(+0.46%)
Mar 27, 2017 77.58 77.67 76.41 76.84 877,719 -0.25(-0.32%)
Mar 24, 2017 76.63 77.23 76.30 77.09 571,917 +0.60(+0.78%)
Mar 23, 2017 77.00 77.57 76.29 76.49 647,711 -0.67(-0.87%)
Mar 22, 2017 76.86 77.44 76.86 77.16 859,583 +0.67(+0.88%)
Mar 21, 2017 76.00 76.78 75.53 76.49 801,311 +0.56(+0.74%)
Mar 20, 2017 76.40 76.43 75.51 75.93 522,430 -0.27(-0.35%)
Mar 17, 2017 75.66 76.72 75.57 76.20 1,876,641 +0.46(+0.61%)
Mar 16, 2017 76.90 77.04 75.66 75.74 843,826 -1.48(-1.92%)
Mar 15, 2017 75.52 77.46 75.24 77.22 760,622 +1.21(+1.59%)
Mar 14, 2017 76.00 76.45 75.83 76.01 367,794 -0.08(-0.11%)
Mar 13, 2017 76.00 76.43 75.92 76.09 674,666 +0.17(+0.22%)
Mar 10, 2017 75.81 76.17 75.29 75.92 597,196 +0.64(+0.85%)
Mar 09, 2017 75.49 75.92 75.09 75.28 557,487 -0.19(-0.25%)
Mar 08, 2017 76.32 76.34 75.25 75.47 650,625 -1.42(-1.85%)
Mar 07, 2017 77.30 77.48 76.85 76.89 692,532 -0.41(-0.53%)
Mar 06, 2017 77.23 77.59 77.06 77.30 753,193 -0.04(-0.05%)
Mar 03, 2017 77.88 78.08 77.03 77.34 914,703 -0.50(-0.64%)
Mar 02, 2017 77.54 78.11 77.05 77.84 1,341,405 +0.18(+0.23%)
Mar 01, 2017 77.04 78.44 76.88 77.66 1,647,576 -0.34(-0.44%)
Feb 28, 2017 76.49 78.73 76.27 78.00 1,766,442 +1.55(+2.03%)
Feb 27, 2017 76.22 76.75 75.78 76.45 830,273 +0.15(+0.20%)
Feb 24, 2017 75.71 76.69 75.71 76.30 866,151 +0.73(+0.97%)
Feb 23, 2017 75.01 75.74 74.98 75.57 993,447 +0.65(+0.87%)
Feb 22, 2017 75.00 75.24 73.05 74.92 1,212,718 +0.54(+0.73%)
Feb 21, 2017 73.81 74.44 73.63 74.38 1,024,738 +0.57(+0.77%)
Feb 17, 2017 73.81 73.81 73.81 0 +0.37(+0.50%)
Feb 16, 2017 73.12 73.73 73.01 73.44 625,369 +0.43(+0.59%)
Feb 15, 2017 72.47 73.04 71.89 73.01 670,219 +0.20(+0.27%)
Feb 14, 2017 72.92 73.22 72.53 72.81 777,097 -0.41(-0.56%)
Feb 13, 2017 73.38 73.70 72.98 73.22 650,449 -0.24(-0.33%)
Feb 10, 2017 72.87 73.47 72.55 73.46 701,237 +0.61(+0.84%)
Feb 09, 2017 72.93 73.12 72.46 72.85 716,543 -0.08(-0.11%)
Feb 08, 2017 72.23 73.15 71.94 72.93 790,817 +0.84(+1.17%)
Feb 07, 2017 72.05 72.23 71.79 72.09 783,496 +0.00(+0.00%)
Feb 06, 2017 72.54 72.54 71.89 72.09 857,454 -0.32(-0.44%)
Feb 03, 2017 72.69 72.97 72.07 72.41 736,060 -0.58(-0.79%)
Feb 02, 2017 71.91 73.04 71.76 72.99 1,099,677 +1.19(+1.66%)
Feb 01, 2017 72.90 72.92 71.63 71.80 1,315,579 -1.64(-2.23%)
Jan 31, 2017 71.95 73.47 71.89 73.44 1,062,527 +1.53(+2.13%)
Jan 30, 2017 71.92 72.36 71.55 71.91 1,073,942 -0.40(-0.55%)
Jan 27, 2017 72.30 72.50 72.01 72.31 869,258 +0.12(+0.17%)
Jan 26, 2017 71.67 72.43 71.50 72.19 941,469 +0.47(+0.66%)
Jan 25, 2017 71.44 71.88 71.00 71.72 1,202,821 -0.19(-0.26%)
Jan 24, 2017 71.77 72.00 71.31 71.91 819,124 +0.14(+0.20%)
Jan 23, 2017 72.01 72.21 71.48 71.77 743,483 -0.16(-0.22%)
Jan 20, 2017 71.82 72.40 71.58 71.93 813,024 +0.06(+0.08%)
Jan 19, 2017 71.81 72.52 71.73 71.87 834,881 -0.73(-1.01%)
Jan 18, 2017 72.01 72.64 71.57 72.60 1,361,384 +0.53(+0.74%)
Jan 17, 2017 71.11 72.33 71.01 72.07 957,290 +1.25(+1.77%)
Jan 13, 2017 70.82 70.82 70.82 0 +0.13(+0.18%)
Jan 12, 2017 70.60 70.87 69.96 70.69 949,183 +0.12(+0.17%)
Jan 11, 2017 70.66 71.25 70.32 70.57 946,116 -0.15(-0.21%)
Jan 10, 2017 71.21 71.25 70.52 70.72 1,088,025 -0.63(-0.88%)
Jan 09, 2017 72.88 73.00 71.19 71.35 794,225 -1.49(-2.05%)
Jan 06, 2017 72.65 73.07 72.45 72.84 919,790 -0.09(-0.12%)
Jan 05, 2017 72.69 73.21 71.72 72.93 763,109 +0.12(+0.16%)
Jan 04, 2017 72.49 73.00 72.16 72.81 639,987 +0.56(+0.78%)
Jan 03, 2017 72.37 72.45 71.51 72.25 806,727 -0.11(-0.15%)
Dec 30, 2016 72.36 72.36 72.36 0 -0.36(-0.50%)
Dec 29, 2016 71.98 72.79 71.76 72.72 794,432 +0.74(+1.03%)
Dec 28, 2016 73.12 73.22 71.90 71.98 595,213 -1.10(-1.51%)
Dec 27, 2016 72.75 73.19 72.58 73.08 507,908 +0.13(+0.18%)
Dec 23, 2016 72.95 72.95 72.95 0 +0.51(+0.70%)
Dec 22, 2016 72.83 73.17 72.33 72.44 799,397 -0.36(-0.49%)
Dec 21, 2016 73.36 73.97 72.78 72.80 922,732 -0.39(-0.53%)
Dec 20, 2016 73.51 74.32 73.05 73.19 1,194,345 -0.12(-0.16%)
Dec 19, 2016 73.09 73.52 72.31 73.31 795,215 +0.43(+0.59%)
Dec 16, 2016 72.45 73.09 71.92 72.88 2,626,043 +0.90(+1.25%)
Dec 15, 2016 71.89 72.32 71.51 71.98 1,179,511 +0.04(+0.06%)
Dec 14, 2016 74.54 74.88 71.87 71.94 1,171,794 -2.21(-2.98%)
Dec 13, 2016 73.70 74.57 73.70 74.15 1,244,832 +0.41(+0.56%)
Dec 12, 2016 72.50 73.75 72.50 73.74 1,108,878 +0.72(+0.99%)
Dec 09, 2016 73.16 73.25 72.38 73.02 987,614 -0.03(-0.04%)
Dec 08, 2016 72.12 73.13 71.59 73.05 961,807 +0.39(+0.54%)
Dec 07, 2016 72.38 73.03 72.24 72.66 1,056,248 +0.44(+0.61%)
Dec 06, 2016 72.50 72.84 71.96 72.22 1,067,917 -0.30(-0.41%)
Dec 05, 2016 72.13 72.55 70.98 72.52 845,045 +0.00(+0.00%)
Dec 02, 2016 72.23 72.84 72.07 72.52 1,142,861 +0.80(+1.12%)
Dec 01, 2016 72.03 72.40 70.93 71.72 1,006,176 -0.75(-1.03%)
Nov 30, 2016 75.55 75.55 72.46 72.47 1,517,077 -3.51(-4.62%)
Nov 29, 2016 74.85 76.12 74.81 75.98 978,873 +1.08(+1.44%)
Nov 28, 2016 74.67 75.62 74.65 74.90 954,467 +0.54(+0.73%)
Nov 25, 2016 72.64 74.48 72.64 74.36 550,158 +1.87(+2.58%)
Nov 23, 2016 72.49 72.49 72.49 0 -1.65(-2.23%)
Nov 22, 2016 72.64 74.31 72.10 74.14 984,063 +1.70(+2.35%)
Nov 21, 2016 72.10 72.51 71.76 72.44 829,328 +0.61(+0.85%)
Nov 18, 2016 71.75 72.26 71.40 71.83 995,525 +0.04(+0.06%)
Nov 17, 2016 71.73 72.28 71.50 71.79 920,954 -0.16(-0.22%)
Nov 16, 2016 71.65 72.12 70.82 71.95 1,153,731 +0.33(+0.46%)
Nov 15, 2016 71.14 71.82 70.94 71.62 1,181,809 +1.01(+1.43%)
Nov 14, 2016 71.02 71.45 69.79 70.61 1,231,078 -0.67(-0.94%)
Nov 11, 2016 70.87 72.40 70.87 71.28 1,038,234 +0.25(+0.35%)
Nov 10, 2016 72.11 72.18 69.41 71.03 2,342,442 -1.22(-1.69%)
Nov 09, 2016 73.52 73.61 71.99 72.25 1,736,436 -0.17(-0.23%)
Nov 08, 2016 71.48 72.83 71.48 72.42 803,737 +1.07(+1.50%)
Nov 07, 2016 70.65 71.36 69.74 71.35 871,876 +0.76(+1.08%)
Nov 04, 2016 72.36 72.55 70.58 70.59 1,184,556 -1.50(-2.08%)
Nov 03, 2016 71.58 72.41 71.32 72.09 958,386 -0.40(-0.55%)
Nov 02, 2016 72.99 73.00 71.78 72.49 1,063,606 -0.56(-0.77%)
Nov 01, 2016 74.05 74.05 72.91 73.05 1,169,560 -0.99(-1.34%)
Oct 31, 2016 72.81 74.49 72.67 74.04 1,371,928 +1.51(+2.08%)
Oct 28, 2016 72.46 72.87 72.09 72.53 739,470 +0.21(+0.29%)
Oct 27, 2016 72.40 72.55 71.87 72.32 873,082 -0.19(-0.26%)
Oct 26, 2016 72.59 72.87 72.17 72.51 729,399 -0.13(-0.18%)
Oct 25, 2016 71.98 72.70 71.67 72.64 713,766 +0.55(+0.76%)
Oct 24, 2016 71.82 72.18 71.61 72.09 846,723 +0.50(+0.70%)
Oct 21, 2016 71.27 71.85 71.20 71.59 594,797 -0.16(-0.22%)
Oct 20, 2016 71.75 72.19 71.50 71.75 664,151 +0.09(+0.13%)
Oct 19, 2016 72.19 72.31 70.93 71.66 1,141,139 -0.76(-1.05%)
Oct 18, 2016 72.23 72.69 71.50 72.42 954,616 +0.68(+0.95%)
Oct 17, 2016 71.93 72.20 71.63 71.74 538,111 +0.01(+0.01%)
Oct 14, 2016 71.76 72.49 71.46 71.73 866,869 -0.03(-0.04%)
Oct 13, 2016 71.40 72.30 71.17 71.76 748,453 +0.47(+0.66%)
Oct 12, 2016 70.49 71.47 70.47 71.29 839,745 +0.80(+1.13%)
Oct 11, 2016 71.10 71.10 70.12 70.49 916,810 -0.89(-1.25%)
Oct 10, 2016 70.83 71.60 70.82 71.38 855,117 +0.74(+1.05%)
Oct 07, 2016 71.78 72.21 70.61 70.64 1,031,103 -0.56(-0.79%)
Oct 06, 2016 71.17 71.39 70.56 71.20 1,467,055 +0.03(+0.04%)
Oct 05, 2016 72.08 72.48 71.12 71.17 1,219,871 -0.74(-1.03%)
Oct 04, 2016 73.85 74.18 71.31 71.91 1,789,935 -2.15(-2.90%)
Oct 03, 2016 74.63 74.86 73.83 74.06 1,079,028 -0.78(-1.04%)
Sep 30, 2016 75.51 75.72 74.51 74.84 1,737,394 -0.14(-0.19%)
Sep 29, 2016 75.89 76.01 74.76 74.98 938,538 -1.25(-1.64%)
Sep 28, 2016 76.23 76.39 75.57 76.23 772,897 +0.08(+0.11%)
Sep 27, 2016 76.95 77.42 76.02 76.15 876,591 -0.53(-0.69%)
Sep 26, 2016 76.55 77.14 76.20 76.68 663,467 +0.19(+0.25%)
Sep 23, 2016 77.80 77.80 76.48 76.49 1,116,819 -0.87(-1.12%)
Sep 22, 2016 77.11 77.52 76.91 77.36 1,015,702 +0.59(+0.77%)
Sep 21, 2016 75.25 76.85 75.12 76.77 1,186,522 +1.62(+2.16%)
Sep 20, 2016 75.68 76.06 75.14 75.15 911,048 -0.03(-0.04%)
Sep 19, 2016 74.68 75.26 74.53 75.18 817,084 +0.85(+1.14%)
Sep 16, 2016 73.57 74.56 73.57 74.33 1,876,207 +0.61(+0.83%)
Sep 15, 2016 73.22 73.87 73.12 73.72 899,034 +0.45(+0.61%)
Sep 14, 2016 73.10 73.94 72.78 73.27 1,296,744 +0.31(+0.42%)
Sep 13, 2016 73.34 73.64 72.72 72.96 1,242,112 -0.53(-0.72%)
Sep 12, 2016 72.38 73.82 72.12 73.49 1,212,733 +1.00(+1.38%)
Sep 09, 2016 75.04 75.21 72.49 72.49 1,523,402 -3.24(-4.28%)
Sep 08, 2016 75.70 76.31 75.43 75.73 720,192 -0.27(-0.36%)
Sep 07, 2016 75.77 76.20 75.17 76.00 894,949 +0.10(+0.13%)
Sep 06, 2016 74.93 76.14 74.93 75.90 1,265,910 +1.10(+1.47%)
Sep 02, 2016 73.49 74.80 74.80 74.80 1,477,800 +1.44(+1.96%)
Sep 01, 2016 73.73 73.95 73.29 73.36 1,144,093 -0.63(-0.85%)
Aug 31, 2016 74.00 74.17 73.44 73.99 1,164,781 -0.04(-0.05%)
Aug 30, 2016 75.50 75.81 73.94 74.03 1,129,524 -1.40(-1.86%)
Aug 29, 2016 75.11 75.86 75.00 75.43 1,420,509 +0.63(+0.84%)
Aug 26, 2016 76.32 76.94 74.75 74.80 1,296,620 -1.47(-1.93%)
Aug 25, 2016 76.25 76.81 76.22 76.27 607,975 +0.01(+0.01%)
Aug 24, 2016 76.37 76.50 75.63 76.26 663,783 -0.23(-0.30%)
Aug 23, 2016 76.59 76.95 76.48 76.49 964,891 -0.14(-0.18%)
Aug 22, 2016 76.51 77.01 76.37 76.63 740,817 +0.19(+0.25%)
Aug 19, 2016 77.12 77.25 75.96 76.44 980,333 -0.96(-1.24%)
Aug 18, 2016 76.85 77.44 76.74 77.40 1,267,119 +0.44(+0.57%)
Aug 17, 2016 75.63 77.04 74.76 76.96 1,686,994 +1.43(+1.89%)
Aug 16, 2016 76.41 76.41 75.35 75.53 1,312,784 -1.01(-1.32%)
Aug 15, 2016 77.79 78.12 76.53 76.54 1,078,856 -1.22(-1.57%)
Aug 12, 2016 78.32 78.53 77.69 77.76 1,121,472 -0.07(-0.09%)
Aug 11, 2016 78.11 78.33 77.37 77.83 1,266,259 -0.28(-0.36%)
Aug 10, 2016 77.75 78.17 77.50 78.11 1,073,164 +0.37(+0.48%)
Aug 09, 2016 77.74 77.95 77.13 77.74 1,500,748 +0.09(+0.12%)
Aug 08, 2016 78.42 79.13 77.53 77.65 1,857,680 -0.83(-1.06%)
Aug 05, 2016 80.31 80.36 78.19 78.48 2,435,497 -1.67(-2.08%)
Aug 04, 2016 80.62 80.97 79.74 80.15 1,391,193 -1.02(-1.26%)
Aug 03, 2016 82.13 82.30 81.03 81.17 1,069,001 -0.90(-1.10%)
Aug 02, 2016 82.59 82.75 81.86 82.07 913,045 -0.77(-0.93%)
Aug 01, 2016 82.50 83.00 82.32 82.84 787,632 +0.26(+0.31%)
Jul 29, 2016 82.00 82.99 82.00 82.58 927,914 +0.52(+0.63%)
Jul 28, 2016 81.40 82.37 81.24 82.06 914,657 +0.59(+0.72%)
Jul 27, 2016 81.97 82.21 80.63 81.47 1,322,204 -0.76(-0.92%)
Jul 26, 2016 82.99 83.21 82.01 82.23 902,128 -0.60(-0.72%)
Jul 25, 2016 82.96 83.03 82.34 82.83 797,337 -0.01(-0.01%)
Jul 22, 2016 81.37 83.00 81.37 82.84 1,386,054 +1.69(+2.08%)
Jul 21, 2016 81.38 81.38 80.46 81.15 1,735,537 -0.44(-0.54%)
Jul 20, 2016 81.80 81.99 81.33 81.59 885,232 -0.13(-0.16%)
Jul 19, 2016 81.61 81.76 81.21 81.72 1,168,155 +0.27(+0.33%)
Jul 18, 2016 81.60 81.95 81.37 81.45 1,456,307 -0.14(-0.17%)
Jul 15, 2016 81.86 82.44 81.51 81.59 864,797 -0.14(-0.17%)
Jul 14, 2016 81.51 81.88 81.20 81.73 1,173,955 -0.27(-0.33%)
Jul 13, 2016 81.82 82.18 81.61 82.00 1,391,636 +0.71(+0.87%)
Jul 12, 2016 82.51 82.76 81.20 81.29 1,933,890 -1.47(-1.78%)
Jul 11, 2016 83.21 83.21 82.36 82.76 1,753,635 -0.60(-0.72%)
Jul 08, 2016 82.19 83.39 82.58 83.36 1,724,486 +0.78(+0.94%)
Jul 07, 2016 83.70 83.85 82.33 82.58 2,065,033 -1.49(-1.77%)
Jul 06, 2016 83.90 84.41 83.03 84.07 1,790,210 -0.69(-0.81%)
Jul 05, 2016 84.10 85.24 83.80 84.76 1,303,141 +0.66(+0.78%)
Jul 01, 2016 84.81 84.10 84.10 84.10 1,045,300 -0.41(-0.49%)
Jun 30, 2016 82.59 84.54 82.40 84.51 1,951,752 +2.19(+2.66%)
Jun 29, 2016 82.76 83.19 82.04 82.32 1,544,578 +0.20(+0.24%)
Jun 28, 2016 82.33 82.57 80.76 82.12 1,654,759 +0.41(+0.50%)
Jun 27, 2016 80.20 82.01 80.03 81.71 1,957,037 +1.78(+2.23%)
Jun 24, 2016 77.68 80.89 77.68 79.93 2,603,035 +0.99(+1.25%)
Jun 23, 2016 78.50 78.94 78.08 78.94 921,959 +0.68(+0.87%)
Jun 22, 2016 78.25 78.50 77.82 78.26 908,825 +0.11(+0.14%)
Jun 21, 2016 77.80 78.55 77.36 78.15 1,250,834 +0.55(+0.71%)
Jun 20, 2016 78.25 78.25 76.75 77.60 1,999,392 -0.57(-0.73%)
Jun 17, 2016 78.54 78.79 77.50 78.17 2,037,463 -0.51(-0.65%)
Jun 16, 2016 77.83 78.75 77.83 78.68 1,130,038 +0.87(+1.12%)
Jun 15, 2016 78.25 78.52 77.15 77.81 948,170 -0.21(-0.27%)
Jun 14, 2016 77.32 78.03 77.00 78.02 1,188,775 +0.36(+0.46%)
Jun 13, 2016 77.60 78.10 77.48 77.66 996,043 +0.16(+0.21%)
Jun 10, 2016 77.10 77.76 77.02 77.50 839,888 +0.03(+0.04%)
Jun 09, 2016 76.49 77.56 76.18 77.47 837,785 +0.76(+0.99%)
Jun 08, 2016 75.87 76.75 75.69 76.71 796,119 +0.74(+0.97%)
Jun 07, 2016 75.69 76.37 75.57 75.97 809,138 +0.14(+0.18%)
Jun 06, 2016 76.04 76.33 75.50 75.83 1,038,864 -0.63(-0.82%)
Jun 03, 2016 75.84 76.75 75.82 76.46 1,017,371 +1.26(+1.68%)
Jun 02, 2016 75.24 75.24 74.19 75.20 966,752 -0.04(-0.05%)
Jun 01, 2016 74.06 75.24 73.95 75.24 1,044,647 +1.14(+1.54%)
May 31, 2016 74.17 74.58 73.84 74.10 1,755,230 -0.02(-0.03%)
May 27, 2016 73.97 74.12 74.12 74.12 956,800 +0.14(+0.19%)
May 26, 2016 73.43 74.10 73.00 73.98 1,148,929 +0.70(+0.96%)
May 25, 2016 74.10 74.54 73.08 73.28 1,289,647 -0.70(-0.95%)
May 24, 2016 73.45 74.04 73.02 73.98 1,232,193 +0.83(+1.13%)
May 23, 2016 73.63 73.88 73.09 73.15 881,305 -0.26(-0.35%)
May 20, 2016 73.60 73.87 72.96 73.41 3,492,572 +0.01(+0.01%)
May 19, 2016 72.58 73.41 72.15 73.40 908,364 +0.76(+1.05%)
May 18, 2016 72.91 73.99 71.93 72.64 1,460,916 -0.69(-0.94%)
May 17, 2016 75.05 75.20 72.83 73.33 1,468,969 -1.87(-2.49%)
May 16, 2016 74.39 75.25 74.25 75.20 862,017 +0.49(+0.66%)
May 13, 2016 74.64 75.03 74.19 74.71 713,690 -0.23(-0.31%)
May 12, 2016 74.54 75.09 74.17 74.94 1,094,352 +0.42(+0.56%)
May 11, 2016 74.60 74.72 73.87 74.52 975,166 +0.01(+0.01%)
May 10, 2016 74.41 74.67 74.07 74.51 935,812 +0.22(+0.30%)
May 09, 2016 74.19 74.49 73.94 74.29 1,276,540 +0.27(+0.36%)
May 06, 2016 73.18 74.10 72.55 74.02 1,584,041 +0.82(+1.12%)
May 05, 2016 73.89 74.88 72.86 73.20 1,578,605 -1.25(-1.68%)
May 04, 2016 73.80 74.89 73.27 74.45 1,408,962 +0.52(+0.70%)
May 03, 2016 74.24 74.59 73.54 73.93 1,372,881 -0.26(-0.35%)
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.