Stock Quote

American Water Works (NY: AWK )

152.90 +1.64 (+1.08%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 70.54 71.22 70.52 71.05 1,260,568 +0.37(+0.53%)
May 30, 2017 70.39 70.88 70.28 70.68 925,361 +0.22(+0.31%)
May 26, 2017 70.79 70.86 70.27 70.46 774,222 -0.18(-0.26%)
May 25, 2017 70.01 70.75 69.72 70.64 694,130 +0.63(+0.90%)
May 24, 2017 69.53 70.10 69.51 70.01 590,982 +0.43(+0.61%)
May 23, 2017 69.26 69.98 69.26 69.58 754,171 +0.18(+0.26%)
May 22, 2017 68.63 69.49 68.61 69.40 876,675 +0.46(+0.67%)
May 19, 2017 68.52 68.99 68.01 68.94 617,561 +0.55(+0.81%)
May 18, 2017 68.76 69.02 67.82 68.39 1,379,489 -0.27(-0.40%)
May 17, 2017 68.93 68.88 68.05 68.66 1,082,076 -0.27(-0.40%)
May 16, 2017 69.69 69.77 68.79 68.93 1,194,694 -0.59(-0.85%)
May 15, 2017 69.27 69.74 69.19 69.52 878,906 +0.17(+0.25%)
May 12, 2017 68.80 69.69 68.62 69.35 1,186,258 +0.54(+0.78%)
May 11, 2017 68.56 68.86 68.02 68.81 824,513 +0.04(+0.05%)
May 10, 2017 68.40 68.99 68.30 68.78 1,233,795 +0.35(+0.50%)
May 09, 2017 69.30 69.45 68.30 68.43 1,550,615 -1.15(-1.66%)
May 08, 2017 69.86 70.34 69.36 69.58 1,464,687 -0.07(-0.10%)
May 05, 2017 69.12 69.85 68.89 69.66 1,176,484 +0.88(+1.28%)
May 04, 2017 69.47 70.12 68.40 68.78 2,031,205 -1.84(-2.60%)
May 03, 2017 71.56 71.56 70.48 70.61 1,381,317 -0.90(-1.26%)
May 02, 2017 71.52 71.94 71.26 71.52 1,436,497 +0.11(+0.15%)
May 01, 2017 72.17 72.37 71.33 71.41 851,605 -0.70(-0.97%)
Apr 28, 2017 72.64 72.94 71.92 72.10 1,197,755 -0.59(-0.81%)
Apr 27, 2017 72.63 73.67 72.63 72.69 1,010,277 +0.16(+0.22%)
Apr 26, 2017 72.79 72.89 72.00 72.53 1,221,908 -0.67(-0.91%)
Apr 25, 2017 72.77 73.32 72.77 73.20 809,485 +0.18(+0.25%)
Apr 24, 2017 72.78 73.46 72.57 73.02 1,218,401 +0.24(+0.32%)
Apr 21, 2017 71.67 72.90 71.61 72.78 1,246,554 +1.21(+1.69%)
Apr 20, 2017 71.71 71.66 70.84 71.57 966,776 -0.14(-0.19%)
Apr 19, 2017 71.85 72.04 71.43 71.71 800,524 -0.16(-0.23%)
Apr 18, 2017 71.62 72.00 71.43 71.87 730,922 +0.31(+0.43%)
Apr 17, 2017 71.06 71.62 71.03 71.56 871,853 +0.53(+0.75%)
Apr 13, 2017 71.23 71.37 70.63 71.03 642,749 -0.23(-0.32%)
Apr 12, 2017 70.85 71.27 70.61 71.25 1,149,681 +0.47(+0.66%)
Apr 11, 2017 70.46 70.96 70.29 70.78 727,147 +0.25(+0.36%)
Apr 10, 2017 70.51 70.59 70.04 70.53 539,177 +0.11(+0.15%)
Apr 07, 2017 70.54 70.95 70.38 70.42 597,787 -0.04(-0.05%)
Apr 06, 2017 70.57 70.77 69.92 70.46 757,656 -0.32(-0.45%)
Apr 05, 2017 70.24 70.97 69.93 70.77 991,786 +0.52(+0.73%)
Apr 04, 2017 69.84 70.49 69.70 70.26 814,421 +0.52(+0.75%)
Apr 03, 2017 70.14 70.29 69.36 69.74 1,013,202 -0.57(-0.81%)
Mar 31, 2017 69.69 70.56 69.66 70.30 1,608,060 +0.70(+1.00%)
Mar 30, 2017 69.65 69.78 68.99 69.61 1,050,421 -0.15(-0.22%)
Mar 29, 2017 69.67 69.93 69.13 69.76 1,145,914 -0.02(-0.03%)
Mar 28, 2017 69.35 69.86 69.10 69.78 1,052,679 +0.32(+0.46%)
Mar 27, 2017 70.13 70.21 69.08 69.46 970,918 -0.23(-0.32%)
Mar 24, 2017 69.27 69.82 68.98 69.69 632,645 +0.54(+0.78%)
Mar 23, 2017 69.61 70.12 68.97 69.15 716,487 -0.61(-0.87%)
Mar 22, 2017 69.48 70.01 69.48 69.75 950,856 +0.61(+0.88%)
Mar 21, 2017 68.70 69.41 68.28 69.15 886,397 +0.51(+0.74%)
Mar 20, 2017 69.07 69.09 68.26 68.64 577,903 -0.24(-0.35%)
Mar 17, 2017 68.40 69.36 68.32 68.89 2,075,910 +0.42(+0.61%)
Mar 16, 2017 69.52 69.64 68.40 68.47 933,426 -1.34(-1.92%)
Mar 15, 2017 68.27 70.02 68.02 69.81 841,387 +1.09(+1.59%)
Mar 14, 2017 68.70 69.11 68.55 68.71 406,847 -0.07(-0.11%)
Mar 13, 2017 68.70 69.09 68.63 68.79 746,304 +0.15(+0.22%)
Mar 10, 2017 68.53 68.86 68.06 68.63 660,608 +0.58(+0.85%)
Mar 09, 2017 68.24 68.63 67.88 68.05 616,683 -0.17(-0.25%)
Mar 08, 2017 68.99 69.01 68.02 68.23 719,710 -1.28(-1.85%)
Mar 07, 2017 69.88 70.04 69.47 69.51 766,067 -0.37(-0.53%)
Mar 06, 2017 69.82 70.14 69.66 69.88 833,170 -0.04(-0.05%)
Mar 03, 2017 70.40 70.58 69.64 69.92 1,011,829 -0.45(-0.64%)
Mar 02, 2017 70.10 70.61 69.65 70.37 1,483,840 +0.16(+0.23%)
Mar 01, 2017 69.64 70.91 69.50 70.21 1,822,522 -0.31(-0.44%)
Feb 28, 2017 69.15 71.17 68.95 70.51 1,954,009 +1.40(+2.03%)
Feb 27, 2017 68.90 69.38 68.51 69.11 918,434 +0.14(+0.20%)
Feb 24, 2017 68.44 69.33 68.44 68.98 958,122 +0.66(+0.97%)
Feb 23, 2017 67.81 68.47 67.78 68.32 1,098,935 +0.59(+0.87%)
Feb 22, 2017 67.80 68.02 66.04 67.73 1,341,489 +0.49(+0.73%)
Feb 21, 2017 66.72 67.29 66.56 67.24 1,133,548 +0.52(+0.77%)
Feb 17, 2017 66.72 66.72 66.72 0 +0.33(+0.50%)
Feb 16, 2017 66.10 66.65 66.00 66.39 691,773 +0.39(+0.59%)
Feb 15, 2017 65.51 66.03 64.99 66.00 741,385 +0.18(+0.27%)
Feb 14, 2017 65.92 66.19 65.57 65.82 859,612 -0.37(-0.56%)
Feb 13, 2017 66.34 66.63 65.97 66.19 719,516 -0.22(-0.33%)
Feb 10, 2017 65.88 66.42 65.59 66.41 775,697 +0.55(+0.84%)
Feb 09, 2017 65.93 66.10 65.50 65.86 792,628 -0.07(-0.11%)
Feb 08, 2017 65.30 66.13 65.03 65.93 874,789 +0.76(+1.17%)
Feb 07, 2017 65.13 65.30 64.90 65.17 866,690 +0.00(+0.00%)
Feb 06, 2017 65.58 65.58 64.99 65.17 948,501 -0.29(-0.44%)
Feb 03, 2017 65.71 65.97 65.15 65.46 814,217 -0.19(-0.28%)
Feb 02, 2017 64.67 65.69 64.54 65.64 1,222,727 +1.07(+1.66%)
Feb 01, 2017 65.56 65.58 64.42 64.57 1,462,788 -1.48(-2.23%)
Jan 31, 2017 64.71 66.08 64.66 66.05 1,181,420 +1.38(+2.13%)
Jan 30, 2017 64.68 65.08 64.35 64.67 1,194,112 -0.36(-0.55%)
Jan 27, 2017 65.02 65.20 64.76 65.03 966,525 +0.11(+0.17%)
Jan 26, 2017 64.46 65.14 64.30 64.93 1,046,816 +0.42(+0.66%)
Jan 25, 2017 64.25 64.65 63.85 64.50 1,337,412 -0.17(-0.26%)
Jan 24, 2017 64.55 64.75 64.13 64.67 910,781 +0.13(+0.20%)
Jan 23, 2017 64.76 64.94 64.29 64.55 826,676 -0.14(-0.22%)
Jan 20, 2017 64.59 65.11 64.38 64.69 903,998 +0.05(+0.08%)
Jan 19, 2017 64.58 65.22 64.51 64.64 928,301 -0.66(-1.01%)
Jan 18, 2017 64.76 65.33 64.37 65.29 1,513,718 +0.48(+0.74%)
Jan 17, 2017 63.95 65.05 63.86 64.82 1,064,407 +1.12(+1.77%)
Jan 13, 2017 63.69 63.69 63.69 0 +0.12(+0.18%)
Jan 12, 2017 63.50 63.74 62.92 63.58 1,055,393 +0.11(+0.17%)
Jan 11, 2017 63.55 64.08 63.24 63.47 1,051,983 -0.13(-0.21%)
Jan 10, 2017 64.04 64.08 63.42 63.60 1,209,771 -0.57(-0.88%)
Jan 09, 2017 65.55 65.65 64.03 64.17 883,096 -1.34(-2.05%)
Jan 06, 2017 65.34 65.72 65.16 65.51 1,022,711 -0.08(-0.12%)
Jan 05, 2017 65.37 65.84 64.50 65.59 848,498 +0.11(+0.16%)
Jan 04, 2017 65.19 65.65 64.90 65.48 711,599 +0.50(+0.78%)
Jan 03, 2017 65.09 65.16 64.31 64.98 896,997 -0.10(-0.15%)
Dec 30, 2016 65.08 65.08 65.08 0 -0.32(-0.50%)
Dec 29, 2016 64.74 65.46 64.54 65.40 883,326 +0.67(+1.03%)
Dec 28, 2016 65.76 65.85 64.66 64.74 661,815 -0.99(-1.51%)
Dec 27, 2016 65.43 65.82 65.28 65.73 564,741 +0.12(+0.18%)
Dec 23, 2016 65.61 65.61 65.61 0 +0.46(+0.70%)
Dec 22, 2016 65.50 65.81 65.05 65.15 888,846 -0.32(-0.49%)
Dec 21, 2016 65.98 66.53 65.46 65.47 1,025,982 -0.35(-0.53%)
Dec 20, 2016 66.11 66.84 65.70 65.82 1,327,988 -0.11(-0.16%)
Dec 19, 2016 65.73 66.12 65.03 65.93 884,197 +0.39(+0.59%)
Dec 16, 2016 65.16 65.73 64.68 65.55 2,919,888 +0.81(+1.25%)
Dec 15, 2016 64.66 65.04 64.31 64.74 1,311,494 +0.04(+0.06%)
Dec 14, 2016 67.04 67.34 64.64 64.70 1,302,914 -1.99(-2.98%)
Dec 13, 2016 66.28 67.07 66.28 66.69 1,384,124 +0.37(+0.56%)
Dec 12, 2016 65.20 66.33 65.20 66.32 1,232,957 +0.65(+0.99%)
Dec 09, 2016 65.80 65.87 65.10 65.67 1,098,124 -0.03(-0.04%)
Dec 08, 2016 64.86 65.77 64.39 65.70 1,069,430 +0.35(+0.54%)
Dec 07, 2016 65.10 65.68 64.97 65.35 1,174,438 +0.40(+0.61%)
Dec 06, 2016 65.20 65.51 64.72 64.95 1,187,413 -0.27(-0.41%)
Dec 05, 2016 64.87 65.25 63.84 65.22 939,602 +0.00(+0.00%)
Dec 02, 2016 64.96 65.51 64.82 65.22 1,270,743 +0.72(+1.12%)
Dec 01, 2016 64.78 65.11 63.79 64.50 1,118,763 -0.67(-1.03%)
Nov 30, 2016 67.95 67.95 65.17 65.18 1,686,833 -3.16(-4.62%)
Nov 29, 2016 67.32 68.46 67.28 68.33 1,088,405 +0.97(+1.44%)
Nov 28, 2016 67.16 68.01 67.14 67.36 1,061,268 +0.49(+0.73%)
Nov 25, 2016 65.33 66.98 65.33 66.88 611,718 +1.68(+2.58%)
Nov 23, 2016 65.19 65.19 65.19 0 -1.48(-2.23%)
Nov 22, 2016 65.33 66.83 64.84 66.68 1,094,176 +1.53(+2.35%)
Nov 21, 2016 64.84 65.21 64.54 65.15 922,127 +0.55(+0.85%)
Nov 18, 2016 64.53 64.99 64.21 64.60 1,106,921 +0.04(+0.06%)
Nov 17, 2016 64.51 65.01 64.30 64.57 1,024,005 -0.14(-0.22%)
Nov 16, 2016 64.44 64.86 63.69 64.71 1,282,829 +0.30(+0.46%)
Nov 15, 2016 63.98 64.59 63.80 64.41 1,314,049 +0.91(+1.43%)
Nov 14, 2016 63.87 64.26 62.77 63.50 1,368,831 -0.60(-0.94%)
Nov 11, 2016 63.74 65.11 63.74 64.11 1,154,409 +0.22(+0.35%)
Nov 10, 2016 64.85 64.92 62.43 63.88 2,604,553 -1.10(-1.69%)
Nov 09, 2016 66.12 66.20 64.74 64.98 1,930,737 -0.15(-0.23%)
Nov 08, 2016 64.29 65.50 64.29 65.13 893,672 +0.96(+1.50%)
Nov 07, 2016 63.54 64.18 62.72 64.17 969,436 +1.02(+1.62%)
Nov 04, 2016 64.73 64.90 63.14 63.15 1,324,138 -1.34(-2.08%)
Nov 03, 2016 64.03 64.78 63.80 64.49 1,071,317 -0.36(-0.55%)
Nov 02, 2016 65.30 65.30 64.21 64.85 1,188,936 -0.50(-0.77%)
Nov 01, 2016 66.24 66.24 65.22 65.35 1,307,375 -0.89(-1.34%)
Oct 31, 2016 65.13 66.64 65.01 66.24 1,533,589 +1.35(+2.08%)
Oct 28, 2016 64.82 65.19 64.49 64.88 826,605 +0.19(+0.29%)
Oct 27, 2016 64.77 64.90 64.29 64.70 975,961 -0.17(-0.26%)
Oct 26, 2016 64.94 65.19 64.56 64.87 815,347 -0.12(-0.18%)
Oct 25, 2016 64.39 65.04 64.11 64.98 797,872 +0.49(+0.76%)
Oct 24, 2016 64.25 64.57 64.06 64.49 946,496 +0.45(+0.70%)
Oct 21, 2016 63.76 64.28 63.69 64.04 664,884 -0.14(-0.22%)
Oct 20, 2016 64.19 64.58 63.97 64.19 742,411 +0.08(+0.13%)
Oct 19, 2016 64.58 64.69 63.45 64.11 1,275,605 -0.68(-1.05%)
Oct 18, 2016 64.62 65.03 63.96 64.79 1,067,103 +0.61(+0.95%)
Oct 17, 2016 64.35 64.59 64.08 64.18 601,519 +0.01(+0.01%)
Oct 14, 2016 64.20 64.85 63.93 64.17 969,016 -0.03(-0.04%)
Oct 13, 2016 63.87 64.68 63.67 64.20 836,647 +0.42(+0.66%)
Oct 12, 2016 63.06 63.94 63.04 63.78 938,696 +0.72(+1.13%)
Oct 11, 2016 63.61 63.61 62.73 63.06 1,024,842 -0.80(-1.25%)
Oct 10, 2016 63.36 64.05 63.36 63.86 955,879 +0.66(+1.05%)
Oct 07, 2016 64.21 64.60 63.17 63.19 1,152,603 -0.50(-0.79%)
Oct 06, 2016 63.67 63.86 63.12 63.69 1,639,925 +0.03(+0.04%)
Oct 05, 2016 64.48 64.84 63.62 63.67 1,363,614 -0.66(-1.03%)
Oct 04, 2016 66.07 66.36 63.79 64.33 2,000,852 -1.92(-2.90%)
Oct 03, 2016 66.76 66.97 66.05 66.25 1,206,175 -0.70(-1.04%)
Sep 30, 2016 67.55 67.73 66.66 66.95 1,942,120 -0.13(-0.19%)
Sep 29, 2016 67.89 68.00 66.88 67.08 1,049,130 -1.12(-1.64%)
Sep 28, 2016 68.19 68.34 67.60 68.19 863,971 +0.07(+0.11%)
Sep 27, 2016 68.84 69.26 68.01 68.12 979,884 -0.47(-0.69%)
Sep 26, 2016 68.48 69.01 68.17 68.60 741,646 +0.17(+0.25%)
Sep 23, 2016 69.60 69.60 68.42 68.43 1,248,419 -0.78(-1.12%)
Sep 22, 2016 68.98 69.35 68.80 69.21 1,135,387 +0.53(+0.77%)
Sep 21, 2016 67.32 68.75 67.20 68.68 1,326,336 +1.45(+2.16%)
Sep 20, 2016 67.70 68.04 67.22 67.23 1,018,401 -0.03(-0.04%)
Sep 19, 2016 66.81 67.33 66.67 67.25 913,365 +0.76(+1.14%)
Sep 16, 2016 65.81 66.70 65.81 66.49 2,097,290 +0.55(+0.83%)
Sep 15, 2016 65.50 66.08 65.41 65.95 1,004,971 +0.40(+0.61%)
Sep 14, 2016 65.39 66.15 65.11 65.55 1,449,546 +0.28(+0.42%)
Sep 13, 2016 65.61 65.88 65.05 65.27 1,388,476 -0.47(-0.72%)
Sep 12, 2016 64.75 66.04 64.52 65.74 1,355,635 +0.89(+1.38%)
Sep 09, 2016 67.13 67.28 64.85 64.85 1,702,912 -2.90(-4.28%)
Sep 08, 2016 67.72 68.27 67.48 67.75 805,055 -0.24(-0.36%)
Sep 07, 2016 67.78 68.17 67.25 67.99 1,000,405 +0.09(+0.13%)
Sep 06, 2016 67.03 68.11 67.03 67.90 1,415,078 +0.98(+1.47%)
Sep 02, 2016 65.74 66.92 66.92 66.92 1,651,936 +1.29(+1.96%)
Sep 01, 2016 65.96 66.15 65.56 65.63 1,278,907 -0.56(-0.85%)
Aug 31, 2016 66.20 66.35 65.70 66.19 1,302,033 -0.04(-0.05%)
Aug 30, 2016 67.54 67.82 66.15 66.23 1,262,621 -1.25(-1.86%)
Aug 29, 2016 67.19 67.86 67.09 67.48 1,587,894 +0.56(+0.84%)
Aug 26, 2016 68.27 68.83 66.87 66.92 1,449,407 -1.31(-1.93%)
Aug 25, 2016 68.21 68.71 68.19 68.23 679,615 +0.01(+0.01%)
Aug 24, 2016 68.32 68.44 67.66 68.22 741,999 -0.21(-0.30%)
Aug 23, 2016 68.52 68.84 68.42 68.43 1,078,589 -0.13(-0.18%)
Aug 22, 2016 68.44 68.89 68.32 68.55 828,111 +0.17(+0.25%)
Aug 19, 2016 68.99 69.11 67.95 68.38 1,095,850 -0.86(-1.24%)
Aug 18, 2016 68.75 69.28 68.65 69.24 1,416,430 +0.39(+0.57%)
Aug 17, 2016 67.66 68.92 66.88 68.85 1,885,781 +1.28(+1.89%)
Aug 16, 2016 68.36 68.36 67.41 67.57 1,467,476 -0.90(-1.32%)
Aug 15, 2016 69.59 69.89 68.46 68.47 1,205,983 -1.09(-1.57%)
Aug 12, 2016 70.06 70.25 69.50 69.56 1,253,620 -0.06(-0.09%)
Aug 11, 2016 69.88 70.07 69.21 69.63 1,415,468 -0.25(-0.36%)
Aug 10, 2016 69.55 69.93 69.33 69.88 1,199,620 +0.33(+0.48%)
Aug 09, 2016 69.55 69.73 69.00 69.55 1,677,588 +0.08(+0.12%)
Aug 08, 2016 70.15 70.79 69.36 69.46 2,076,579 -0.74(-1.06%)
Aug 05, 2016 71.84 71.89 69.95 70.21 2,722,484 -1.49(-2.08%)
Aug 04, 2016 72.12 72.43 71.33 71.70 1,555,124 -0.58(-0.80%)
Aug 03, 2016 73.13 73.28 72.15 72.28 1,200,512 -0.80(-1.10%)
Aug 02, 2016 73.54 73.69 72.89 73.08 1,025,370 -0.69(-0.93%)
Aug 01, 2016 73.46 73.91 73.30 73.77 884,529 +0.23(+0.31%)
Jul 29, 2016 73.02 73.90 73.02 73.53 1,042,068 +0.46(+0.63%)
Jul 28, 2016 72.48 73.35 72.34 73.07 1,027,181 +0.53(+0.72%)
Jul 27, 2016 72.99 73.20 71.80 72.55 1,484,865 -0.68(-0.92%)
Jul 26, 2016 73.90 74.09 73.03 73.22 1,013,110 -0.53(-0.72%)
Jul 25, 2016 73.87 73.93 73.32 73.76 895,427 -0.01(-0.01%)
Jul 22, 2016 72.46 73.91 72.46 73.77 1,556,570 +1.50(+2.08%)
Jul 21, 2016 72.47 72.47 71.65 72.26 1,949,048 -0.39(-0.54%)
Jul 20, 2016 72.84 73.01 72.42 72.65 994,136 -0.12(-0.16%)
Jul 19, 2016 72.67 72.80 72.31 72.77 1,311,865 +0.24(+0.33%)
Jul 18, 2016 72.66 72.97 72.46 72.53 1,635,466 -0.12(-0.17%)
Jul 15, 2016 72.89 73.40 72.58 72.65 971,187 -0.12(-0.17%)
Jul 14, 2016 72.58 72.91 72.30 72.78 1,318,378 -0.24(-0.33%)
Jul 13, 2016 72.86 73.18 72.67 73.02 1,562,839 +0.63(+0.87%)
Jul 12, 2016 73.47 73.69 72.30 72.39 2,171,803 -1.31(-1.78%)
Jul 11, 2016 74.09 74.09 73.34 73.69 1,969,372 -0.53(-0.72%)
Jul 08, 2016 73.19 74.25 73.53 74.23 1,936,637 +0.69(+0.94%)
Jul 07, 2016 74.53 74.66 73.31 73.53 2,319,080 -1.33(-1.77%)
Jul 06, 2016 74.71 75.16 73.93 74.86 2,010,447 -0.61(-0.81%)
Jul 05, 2016 74.89 75.90 74.62 75.47 1,463,457 +0.59(+0.78%)
Jul 01, 2016 75.52 74.89 74.89 74.89 1,173,896 -0.37(-0.49%)
Jun 30, 2016 73.54 75.28 73.37 75.25 2,191,862 +1.95(+2.66%)
Jun 29, 2016 73.69 74.08 73.05 73.30 1,734,596 +0.18(+0.24%)
Jun 28, 2016 73.31 73.52 71.91 73.12 1,858,332 +0.37(+0.50%)
Jun 27, 2016 71.41 73.03 71.26 72.76 2,197,798 +1.58(+2.23%)
Jun 24, 2016 69.17 72.03 69.17 71.17 2,923,268 +0.88(+1.25%)
Jun 23, 2016 69.90 70.29 69.53 70.29 1,035,381 +0.61(+0.87%)
Jun 22, 2016 69.68 69.90 69.30 69.69 1,020,631 +0.10(+0.14%)
Jun 21, 2016 69.28 69.95 68.89 69.59 1,404,715 +0.49(+0.71%)
Jun 20, 2016 69.68 69.68 68.34 69.10 2,245,363 -0.51(-0.73%)
Jun 17, 2016 69.94 70.16 69.01 69.61 2,288,118 -0.45(-0.65%)
Jun 16, 2016 69.30 70.12 69.30 70.06 1,269,058 +0.77(+1.12%)
Jun 15, 2016 69.68 69.92 68.70 69.29 1,064,816 -0.19(-0.27%)
Jun 14, 2016 68.85 69.48 68.56 69.47 1,335,021 +0.32(+0.46%)
Jun 13, 2016 69.10 69.54 68.99 69.15 1,118,579 +0.14(+0.21%)
Jun 10, 2016 68.65 69.24 68.58 69.01 943,213 +0.03(+0.04%)
Jun 09, 2016 68.11 69.06 67.83 68.98 940,851 +0.68(+0.99%)
Jun 08, 2016 67.56 68.34 67.40 68.31 894,060 +0.66(+0.97%)
Jun 07, 2016 67.40 68.00 67.29 67.65 908,680 +0.12(+0.18%)
Jun 06, 2016 67.71 67.97 67.23 67.52 1,166,668 -0.56(-0.82%)
Jun 03, 2016 67.53 68.34 67.51 68.08 1,142,531 +1.12(+1.68%)
Jun 02, 2016 67.00 67.00 66.06 66.96 1,085,684 -0.04(-0.05%)
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.