Stock Quote

American Water Works (NY: AWK )

151.76 +4.62 (+3.14%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2012 27.64 28.08 27.51 27.74 1,055,194 +0.19(+0.67%)
Apr 30, 2012 27.75 27.81 27.39 27.56 1,471,525 -0.27(-0.98%)
Apr 27, 2012 27.56 27.89 27.50 27.83 682,498 +0.26(+0.93%)
Apr 26, 2012 27.30 27.60 27.21 27.57 725,440 +0.20(+0.74%)
Apr 25, 2012 27.27 27.39 27.10 27.37 682,071 +0.27(+1.01%)
Apr 24, 2012 26.79 27.10 26.77 27.10 1,025,891 +0.41(+1.54%)
Apr 23, 2012 26.99 27.07 26.54 26.69 976,055 -0.49(-1.81%)
Apr 20, 2012 26.90 27.27 26.86 27.18 1,006,921 +0.36(+1.35%)
Apr 19, 2012 26.83 26.99 26.70 26.82 669,172 -0.02(-0.06%)
Apr 18, 2012 26.65 27.08 26.41 26.83 1,525,653 +0.16(+0.60%)
Apr 17, 2012 26.46 26.79 26.38 26.67 1,142,608 +0.24(+0.91%)
Apr 16, 2012 26.41 26.58 26.36 26.43 1,343,870 +0.02(+0.06%)
Apr 13, 2012 26.65 26.85 26.40 26.41 1,114,193 -0.26(-0.96%)
Apr 12, 2012 26.47 26.69 26.36 26.67 581,769 +0.22(+0.82%)
Apr 11, 2012 26.63 26.72 26.43 26.45 1,001,414 +0.02(+0.09%)
Apr 10, 2012 26.79 26.85 26.31 26.43 1,287,820 -0.34(-1.28%)
Apr 09, 2012 26.71 26.85 26.69 26.77 682,166 -0.25(-0.92%)
Apr 05, 2012 27.06 27.17 26.93 27.02 937,834 -0.11(-0.41%)
Apr 04, 2012 27.29 27.41 27.09 27.13 1,430,544 -0.39(-1.42%)
Apr 03, 2012 27.35 27.58 27.27 27.53 1,018,781 +0.07(+0.26%)
Apr 02, 2012 27.25 27.53 27.13 27.45 921,851 +0.26(+0.94%)
Mar 30, 2012 27.25 27.33 27.13 27.20 1,048,331 -0.07(-0.26%)
Mar 29, 2012 26.93 27.35 26.81 27.27 1,230,615 +0.28(+1.04%)
Mar 28, 2012 27.05 27.17 26.81 26.99 657,896 -0.22(-0.79%)
Mar 27, 2012 27.18 27.25 27.05 27.21 727,090 +0.02(+0.06%)
Mar 26, 2012 26.99 27.21 26.97 27.19 760,104 +0.30(+1.13%)
Mar 23, 2012 26.73 26.95 26.65 26.89 727,045 +0.12(+0.45%)
Mar 22, 2012 26.69 26.79 26.46 26.77 1,070,222 +0.03(+0.12%)
Mar 21, 2012 26.77 26.85 26.64 26.73 726,818 +0.02(+0.06%)
Mar 20, 2012 26.58 26.86 26.54 26.72 629,011 +0.03(+0.12%)
Mar 19, 2012 26.93 27.11 26.65 26.69 1,101,730 -0.33(-1.21%)
Mar 16, 2012 27.13 27.17 26.89 27.01 1,405,376 -0.11(-0.41%)
Mar 15, 2012 27.10 27.40 26.96 27.13 833,130 -0.04(-0.15%)
Mar 14, 2012 27.41 27.49 27.02 27.17 754,931 -0.32(-1.16%)
Mar 13, 2012 27.37 27.49 27.19 27.49 979,776 +0.23(+0.85%)
Mar 12, 2012 27.21 27.37 27.13 27.25 1,108,960 +0.06(+0.24%)
Mar 09, 2012 27.02 27.19 26.91 27.19 750,667 +0.13(+0.47%)
Mar 08, 2012 27.18 27.21 26.92 27.06 1,004,045 -0.06(-0.21%)
Mar 07, 2012 26.84 27.17 26.63 27.12 1,206,786 +0.30(+1.10%)
Mar 06, 2012 27.10 27.17 26.69 26.82 1,146,142 -0.41(-1.50%)
Mar 05, 2012 27.05 27.29 26.81 27.23 1,100,290 +0.15(+0.56%)
Mar 02, 2012 26.57 27.18 26.48 27.08 1,704,676 -0.25(-0.91%)
Mar 01, 2012 27.52 27.53 27.12 27.33 1,528,817 -0.07(-0.26%)
Feb 29, 2012 26.98 27.45 26.77 27.40 4,255,527 +0.44(+1.63%)
Feb 28, 2012 27.32 27.33 26.86 26.96 1,651,785 -0.14(-0.50%)
Feb 27, 2012 26.94 27.49 26.91 27.09 1,400,866 -0.02(-0.06%)
Feb 24, 2012 27.19 27.29 26.83 27.11 1,360,466 -0.16(-0.59%)
Feb 23, 2012 26.86 27.37 26.71 27.27 895,960 +0.37(+1.37%)
Feb 22, 2012 26.81 27.01 26.71 26.90 746,421 +0.13(+0.48%)
Feb 21, 2012 27.03 27.10 26.73 26.77 963,780 -0.26(-0.95%)
Feb 17, 2012 27.39 27.55 27.01 27.03 1,167,788 -0.22(-0.82%)
Feb 16, 2012 26.89 27.29 26.88 27.25 804,783 +0.34(+1.28%)
Feb 15, 2012 27.17 27.36 26.69 26.91 1,529,264 -0.25(-0.91%)
Feb 14, 2012 27.15 27.21 26.93 27.16 965,650 +0.02(+0.09%)
Feb 13, 2012 27.23 27.49 27.11 27.13 1,050,231 -0.03(-0.12%)
Feb 10, 2012 27.36 27.43 27.01 27.17 776,073 -0.23(-0.85%)
Feb 09, 2012 27.56 27.57 27.29 27.40 1,046,206 -0.15(-0.55%)
Feb 08, 2012 27.51 27.71 27.37 27.55 1,160,651 +0.14(+0.53%)
Feb 07, 2012 26.89 27.47 26.78 27.41 986,353 +0.34(+1.24%)
Feb 06, 2012 27.05 27.16 26.85 27.07 643,067 -0.03(-0.12%)
Feb 03, 2012 27.09 27.17 26.93 27.10 847,067 +0.16(+0.59%)
Feb 02, 2012 26.97 27.09 26.67 26.94 1,582,811 +0.02(+0.09%)
Feb 01, 2012 26.96 27.17 26.68 26.92 1,464,600 +0.14(+0.54%)
Jan 31, 2012 26.87 26.94 26.54 26.77 1,350,083 +0.13(+0.48%)
Jan 30, 2012 26.33 26.65 26.13 26.65 1,254,354 +0.08(+0.30%)
Jan 27, 2012 26.55 26.62 26.35 26.57 1,293,248 +0.06(+0.21%)
Jan 26, 2012 26.27 26.58 26.21 26.51 1,993,408 +0.40(+1.52%)
Jan 25, 2012 25.95 26.12 25.65 26.12 785,483 +0.19(+0.73%)
Jan 24, 2012 25.99 25.99 25.57 25.93 835,524 -0.19(-0.73%)
Jan 23, 2012 26.16 26.30 25.73 26.12 922,827 +0.01(+0.03%)
Jan 20, 2012 26.08 26.31 25.88 26.11 1,223,042 -0.03(-0.12%)
Jan 19, 2012 25.80 26.18 25.48 26.14 1,449,086 +0.39(+1.51%)
Jan 18, 2012 25.78 25.78 25.27 25.75 1,167,952 +0.06(+0.22%)
Jan 17, 2012 25.56 25.71 25.43 25.70 1,103,063 +0.35(+1.38%)
Jan 13, 2012 25.23 25.43 25.04 25.35 773,669 -0.02(-0.06%)
Jan 12, 2012 25.24 25.38 25.00 25.36 1,031,325 +0.17(+0.66%)
Jan 11, 2012 25.13 25.54 25.13 25.19 1,045,609 +0.28(+1.11%)
Jan 10, 2012 25.31 25.39 24.91 24.92 1,142,817 -0.34(-1.35%)
Jan 09, 2012 25.32 25.35 25.01 25.26 980,404 -0.06(-0.25%)
Jan 06, 2012 25.21 25.37 25.04 25.32 1,112,073 +0.17(+0.66%)
Jan 05, 2012 24.96 25.17 24.81 25.16 998,144 +0.25(+0.99%)
Jan 04, 2012 24.99 25.11 24.82 24.91 1,545,275 -0.38(-1.51%)
Dec 30, 2011 25.62 25.67 25.29 25.29 553,215 -0.25(-0.99%)
Dec 29, 2011 25.31 25.59 25.31 25.54 1,108,958 +0.25(+1.00%)
Dec 28, 2011 25.80 25.90 25.26 25.29 1,176,650 -0.55(-2.12%)
Dec 27, 2011 25.51 26.02 25.47 25.84 874,350 +0.37(+1.43%)
Dec 23, 2011 25.31 25.55 25.25 25.47 829,655 +0.23(+0.91%)
Dec 21, 2011 25.00 25.29 24.89 25.24 1,105,603 +0.31(+1.24%)
Dec 20, 2011 24.82 25.08 24.82 24.93 1,299,813 +0.36(+1.45%)
Dec 19, 2011 24.81 25.00 24.54 24.58 1,233,730 -0.24(-0.96%)
Dec 16, 2011 24.55 24.94 24.50 24.81 3,477,091 +0.27(+1.10%)
Dec 15, 2011 24.16 24.71 24.08 24.54 1,166,390 +0.44(+1.81%)
Dec 14, 2011 24.56 24.62 24.09 24.11 1,393,654 -0.46(-1.87%)
Dec 13, 2011 24.77 24.91 24.50 24.57 1,339,048 -0.06(-0.23%)
Dec 12, 2011 24.60 24.78 24.45 24.62 1,189,235 -0.05(-0.19%)
Dec 09, 2011 24.69 24.75 24.43 24.67 1,085,541 +0.08(+0.32%)
Dec 08, 2011 24.55 24.90 24.49 24.59 1,404,840 -0.08(-0.32%)
Dec 07, 2011 25.04 25.04 24.60 24.67 1,093,481 -0.45(-1.80%)
Dec 06, 2011 25.15 25.20 24.94 25.12 830,811 +0.02(+0.06%)
Dec 05, 2011 25.19 25.24 24.95 25.11 1,263,224 +0.19(+0.76%)
Dec 02, 2011 25.11 25.18 24.80 24.92 1,033,678 -0.01(-0.03%)
Dec 01, 2011 24.71 25.10 24.63 24.93 1,001,897 +0.26(+1.06%)
Nov 30, 2011 24.75 24.86 24.33 24.66 1,971,875 +0.32(+1.30%)
Nov 29, 2011 23.86 24.39 23.86 24.35 1,057,564 +0.59(+2.47%)
Nov 28, 2011 24.08 24.09 23.68 23.76 1,079,589 +0.09(+0.37%)
Nov 25, 2011 23.62 23.84 23.52 23.67 278,397 -0.01(-0.03%)
Nov 23, 2011 23.85 23.97 23.68 23.68 1,307,382 -0.32(-1.32%)
Nov 22, 2011 24.16 24.19 23.94 24.00 934,659 -0.13(-0.56%)
Nov 21, 2011 24.02 24.28 23.89 24.13 1,716,509 -0.04(-0.16%)
Nov 18, 2011 24.25 24.34 24.10 24.17 1,417,076 +0.07(+0.30%)
Nov 17, 2011 24.16 24.30 23.92 24.10 1,232,138 -0.16(-0.65%)
Nov 16, 2011 24.40 24.49 24.16 24.26 823,535 -0.21(-0.88%)
Nov 15, 2011 24.42 24.52 24.15 24.47 877,872 +0.10(+0.42%)
Nov 14, 2011 24.55 24.55 24.32 24.37 681,469 -0.18(-0.74%)
Nov 11, 2011 24.63 24.81 24.50 24.55 956,216 -0.02(-0.10%)
Nov 10, 2011 24.46 24.62 24.28 24.57 1,162,055 +0.29(+1.20%)
Nov 09, 2011 24.28 24.47 24.08 24.28 2,409,240 -0.27(-1.09%)
Nov 08, 2011 24.53 24.58 24.32 24.55 1,191,367 -0.02(-0.10%)
Nov 07, 2011 24.24 24.58 24.23 24.57 1,313,489 +0.47(+1.96%)
Nov 04, 2011 24.31 24.41 23.98 24.10 1,061,111 -0.32(-1.32%)
Nov 03, 2011 23.97 24.45 23.79 24.43 1,241,683 +0.71(+2.99%)
Nov 02, 2011 23.97 24.02 23.64 23.72 1,444,770 +0.24(+1.01%)
Nov 01, 2011 23.54 23.90 23.43 23.48 1,468,245 -0.58(-2.39%)
Oct 31, 2011 23.79 24.26 23.68 24.05 1,564,098 +0.08(+0.33%)
Oct 28, 2011 23.78 24.06 23.72 23.98 1,074,903 +0.06(+0.26%)
Oct 27, 2011 23.87 24.10 23.38 23.91 2,667,303 +0.54(+2.29%)
Oct 26, 2011 23.83 23.89 23.31 23.38 2,426,838 -0.18(-0.77%)
Oct 25, 2011 24.22 24.27 23.51 23.56 1,421,175 -0.81(-3.33%)
Oct 24, 2011 24.05 24.40 23.95 24.37 1,090,898 +0.33(+1.38%)
Oct 21, 2011 24.26 24.35 23.94 24.04 1,631,426 -0.03(-0.13%)
Oct 20, 2011 24.02 24.40 23.98 24.07 1,519,289 -0.07(-0.29%)
Oct 19, 2011 23.97 24.49 23.97 24.14 1,614,068 +0.22(+0.92%)
Oct 18, 2011 23.81 24.06 23.51 23.92 1,205,191 +0.17(+0.73%)
Oct 17, 2011 23.40 23.86 23.40 23.75 1,277,461 +0.25(+1.07%)
Oct 14, 2011 23.71 23.81 23.24 23.50 2,132,739 -0.06(-0.27%)
Oct 13, 2011 23.12 23.61 22.99 23.56 1,761,497 +0.37(+1.60%)
Oct 12, 2011 23.79 23.82 23.13 23.19 1,967,944 -0.51(-2.16%)
Oct 11, 2011 23.60 23.81 23.56 23.70 767,121 -0.02(-0.10%)
Oct 10, 2011 23.42 23.73 23.35 23.72 1,310,095 +0.58(+2.52%)
Oct 07, 2011 23.39 23.46 23.09 23.14 1,319,303 -0.12(-0.51%)
Oct 06, 2011 23.11 23.27 23.04 23.26 1,977,248 +0.24(+1.03%)
Oct 05, 2011 23.36 23.42 22.80 23.02 2,448,966 -0.18(-0.78%)
Oct 04, 2011 22.75 23.24 22.33 23.20 2,625,104 +0.14(+0.61%)
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.