Stock Quote

American Water Works (NY: AWK )

150.75 -4.72 (-3.04%)
Streaming Delayed Price Updated: 3:42 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 29.46 29.77 29.29 29.66 993,237 +0.06(+0.22%)
Oct 26, 2012 29.63 29.59 29.59 29.59 573,805 -0.08(-0.27%)
Oct 25, 2012 29.76 29.82 29.50 29.67 703,915 +0.02(+0.08%)
Oct 24, 2012 29.44 29.80 29.21 29.65 776,503 +0.19(+0.63%)
Oct 23, 2012 29.75 29.84 29.36 29.46 1,338,765 -0.63(-2.09%)
Oct 19, 2012 29.99 30.20 29.87 30.09 1,076,470 +0.01(+0.03%)
Oct 18, 2012 30.10 30.22 29.92 30.09 763,136 -0.02(-0.08%)
Oct 17, 2012 29.44 30.17 29.32 30.11 909,980 +0.80(+2.73%)
Oct 16, 2012 29.36 29.42 29.06 29.31 1,151,345 +0.09(+0.30%)
Oct 15, 2012 29.37 29.38 29.12 29.22 884,753 -0.10(-0.33%)
Oct 12, 2012 29.53 29.68 29.21 29.32 962,445 -0.27(-0.93%)
Oct 11, 2012 29.88 29.88 29.50 29.59 765,235 -0.10(-0.35%)
Oct 10, 2012 29.59 29.90 29.47 29.70 659,840 +0.03(+0.11%)
Oct 09, 2012 30.05 30.11 29.48 29.67 660,029 -0.33(-1.10%)
Oct 08, 2012 29.96 30.02 29.84 30.00 375,227 -0.06(-0.21%)
Oct 05, 2012 30.09 30.20 29.92 30.06 447,740 +0.05(+0.16%)
Oct 04, 2012 29.92 30.11 29.75 30.01 754,969 +0.16(+0.54%)
Oct 03, 2012 29.75 29.94 29.62 29.85 696,081 +0.13(+0.43%)
Oct 02, 2012 29.81 30.01 29.51 29.72 829,483 +0.10(+0.33%)
Oct 01, 2012 29.85 29.98 29.48 29.63 779,018 -0.29(-0.97%)
Sep 28, 2012 29.73 29.95 29.61 29.92 797,500 +0.13(+0.43%)
Sep 27, 2012 29.68 29.80 29.42 29.79 823,536 +0.08(+0.27%)
Sep 26, 2012 29.90 30.01 29.61 29.71 864,882 -0.16(-0.54%)
Sep 25, 2012 30.09 30.27 29.80 29.87 915,279 -0.23(-0.78%)
Sep 24, 2012 29.63 30.19 29.63 30.10 940,521 +0.39(+1.30%)
Sep 21, 2012 29.69 29.99 29.63 29.71 1,030,919 +0.08(+0.27%)
Sep 20, 2012 29.70 29.82 29.47 29.63 1,537,077 +0.27(+0.93%)
Sep 19, 2012 29.26 29.50 29.17 29.36 977,149 +0.21(+0.72%)
Sep 18, 2012 28.66 29.18 28.66 29.15 1,298,259 +0.38(+1.32%)
Sep 17, 2012 28.94 29.13 28.70 28.77 1,553,316 -0.18(-0.61%)
Sep 14, 2012 29.99 29.99 28.91 28.95 2,787,808 -1.07(-3.58%)
Sep 13, 2012 30.19 30.19 29.87 30.02 1,493,491 -0.07(-0.24%)
Sep 12, 2012 30.56 30.56 30.00 30.09 908,693 -0.09(-0.29%)
Sep 11, 2012 30.09 30.23 30.00 30.18 843,793 +0.06(+0.21%)
Sep 10, 2012 30.19 30.27 30.01 30.12 1,063,861 +0.02(+0.08%)
Sep 07, 2012 30.42 30.47 29.97 30.09 1,493,513 -0.32(-1.06%)
Sep 06, 2012 29.96 30.42 29.92 30.42 1,110,959 +0.61(+2.03%)
Sep 05, 2012 30.07 30.13 29.64 29.81 1,092,245 -0.36(-1.20%)
Sep 04, 2012 29.87 30.30 29.72 30.17 957,233 +0.41(+1.38%)
Aug 31, 2012 29.95 30.05 29.72 29.76 1,015,303 -0.10(-0.32%)
Aug 30, 2012 30.11 30.18 29.83 29.86 720,055 -0.30(-0.99%)
Aug 29, 2012 30.25 30.38 30.09 30.16 646,387 -0.03(-0.11%)
Aug 27, 2012 30.18 30.32 30.07 30.19 457,265 +0.01(+0.03%)
Aug 24, 2012 30.03 30.26 29.98 30.18 617,630 +0.14(+0.46%)
Aug 23, 2012 30.11 30.12 29.84 30.05 1,006,221 -0.08(-0.27%)
Aug 22, 2012 29.96 30.21 29.88 30.13 1,004,027 +0.06(+0.21%)
Aug 21, 2012 30.31 30.50 30.05 30.06 1,172,770 -0.21(-0.69%)
Aug 20, 2012 30.48 30.59 29.99 30.27 1,320,371 -0.23(-0.74%)
Aug 17, 2012 30.71 30.75 30.43 30.50 938,241 -0.20(-0.66%)
Aug 16, 2012 30.96 31.07 30.54 30.70 1,468,767 -0.26(-0.83%)
Aug 15, 2012 30.84 30.99 30.80 30.96 981,051 +0.19(+0.63%)
Aug 14, 2012 30.55 30.85 30.55 30.76 929,358 +0.15(+0.50%)
Aug 13, 2012 30.59 30.67 30.37 30.61 697,293 +0.10(+0.34%)
Aug 10, 2012 30.66 30.68 30.42 30.51 1,150,848 -0.06(-0.21%)
Aug 09, 2012 30.11 30.67 30.09 30.57 1,376,107 +0.53(+1.77%)
Aug 08, 2012 30.47 30.54 29.79 30.04 1,865,729 -0.55(-1.79%)
Aug 07, 2012 30.95 31.07 30.57 30.59 1,040,304 -0.22(-0.71%)
Aug 06, 2012 30.60 30.99 30.44 30.80 1,154,664 +0.44(+1.44%)
Aug 03, 2012 30.29 31.79 29.43 30.37 1,455,576 +1.11(+3.78%)
Aug 02, 2012 29.31 29.42 29.02 29.26 938,581 +0.00(+0.00%)
Aug 01, 2012 29.35 29.87 29.19 29.26 1,167,920 +0.00(+0.00%)
Jul 31, 2012 29.57 29.66 29.24 29.26 956,807 -0.37(-1.25%)
Jul 30, 2012 29.55 29.84 29.46 29.63 676,554 +0.06(+0.22%)
Jul 27, 2012 29.19 29.65 29.06 29.57 1,411,577 +0.57(+1.98%)
Jul 26, 2012 28.98 29.15 28.66 29.00 807,969 +0.23(+0.79%)
Jul 25, 2012 29.32 29.34 28.71 28.77 853,510 -0.50(-1.71%)
Jul 24, 2012 29.32 29.32 29.02 29.27 723,174 -0.06(-0.19%)
Jul 23, 2012 28.96 29.41 28.67 29.33 1,065,498 +0.21(+0.72%)
Jul 20, 2012 28.90 29.18 28.83 29.12 597,474 +0.11(+0.39%)
Jul 19, 2012 29.06 29.06 28.79 29.00 372,182 -0.05(-0.17%)
Jul 18, 2012 28.70 29.06 28.62 29.05 986,286 +0.31(+1.10%)
Jul 17, 2012 28.66 28.92 28.51 28.74 815,147 +0.12(+0.42%)
Jul 16, 2012 28.66 28.66 28.40 28.62 690,430 -0.04(-0.14%)
Jul 13, 2012 28.25 28.66 28.20 28.66 685,504 +0.47(+1.66%)
Jul 12, 2012 28.05 28.32 28.01 28.19 568,436 +0.02(+0.06%)
Jul 11, 2012 28.40 28.40 27.99 28.17 757,346 -0.13(-0.46%)
Jul 10, 2012 28.25 28.50 28.19 28.30 979,468 +0.19(+0.66%)
Jul 09, 2012 27.96 28.18 27.94 28.12 518,804 +0.10(+0.35%)
Jul 06, 2012 28.02 28.11 27.85 28.02 1,001,825 -0.01(-0.03%)
Jul 05, 2012 28.11 28.11 27.79 28.03 575,942 -0.08(-0.29%)
Jul 03, 2012 27.77 28.12 27.49 28.11 608,778 +0.32(+1.16%)
Jul 02, 2012 27.55 27.84 27.49 27.79 956,695 +0.31(+1.14%)
Jun 29, 2012 27.67 27.73 27.30 27.47 1,277,615 +0.20(+0.73%)
Jun 28, 2012 26.94 27.28 26.87 27.27 690,437 +0.20(+0.74%)
Jun 27, 2012 26.78 27.18 26.71 27.07 700,580 +0.38(+1.44%)
Jun 26, 2012 26.61 26.78 26.48 26.69 1,016,477 +0.11(+0.42%)
Jun 25, 2012 26.56 26.66 26.25 26.58 841,423 -0.14(-0.54%)
Jun 22, 2012 26.84 26.98 26.70 26.72 1,414,033 -0.10(-0.36%)
Jun 21, 2012 27.05 27.19 26.82 26.82 929,986 -0.07(-0.27%)
Jun 20, 2012 27.06 27.09 26.75 26.89 1,172,297 -0.21(-0.77%)
Jun 19, 2012 27.30 27.41 27.06 27.10 1,063,123 -0.07(-0.27%)
Jun 18, 2012 27.08 27.26 26.90 27.17 773,370 +0.16(+0.59%)
Jun 15, 2012 27.16 27.23 26.94 27.01 1,486,585 -0.22(-0.82%)
Jun 14, 2012 27.18 27.35 27.13 27.23 917,086 +0.14(+0.53%)
Jun 13, 2012 27.22 27.27 26.98 27.09 1,150,147 -0.15(-0.56%)
Jun 12, 2012 27.18 27.26 27.02 27.24 968,013 +0.13(+0.47%)
Jun 11, 2012 27.64 27.64 27.09 27.11 898,298 -0.39(-1.43%)
Jun 08, 2012 27.40 27.54 27.28 27.50 1,855,808 +0.00(+0.00%)
Jun 07, 2012 28.05 28.05 27.49 27.50 1,229,421 -0.50(-1.80%)
Jun 06, 2012 27.58 28.03 27.42 28.01 889,579 +0.60(+2.19%)
Jun 05, 2012 27.13 27.45 27.02 27.41 820,572 +0.26(+0.97%)
Jun 04, 2012 27.45 27.48 27.06 27.14 1,065,402 -0.23(-0.85%)
Jun 01, 2012 27.22 27.83 27.12 27.38 1,427,776 -0.04(-0.15%)
May 31, 2012 27.34 27.57 27.18 27.42 731,700 +0.18(+0.65%)
May 30, 2012 27.40 27.58 27.19 27.24 759,917 -0.27(-0.99%)
May 29, 2012 27.46 27.55 27.31 27.51 519,879 +0.22(+0.79%)
May 25, 2012 27.44 27.44 27.27 27.30 478,117 -0.14(-0.53%)
May 24, 2012 26.94 27.46 26.85 27.44 961,035 +0.59(+2.21%)
May 23, 2012 26.70 26.86 26.55 26.85 1,194,020 +0.02(+0.06%)
May 22, 2012 26.68 26.96 26.53 26.83 963,784 +0.24(+0.90%)
May 21, 2012 26.51 26.65 26.26 26.59 1,069,594 +0.14(+0.51%)
May 18, 2012 26.66 26.78 26.41 26.45 1,025,080 -0.21(-0.78%)
May 17, 2012 26.95 27.02 26.66 26.66 663,490 -0.38(-1.42%)
May 16, 2012 27.17 27.24 27.04 27.05 590,768 -0.03(-0.12%)
May 15, 2012 27.13 27.25 26.98 27.08 804,660 -0.06(-0.21%)
May 14, 2012 27.31 27.40 27.08 27.14 859,308 -0.38(-1.37%)
May 11, 2012 27.40 27.68 27.26 27.51 789,494 -0.03(-0.12%)
May 10, 2012 27.40 27.69 27.33 27.54 997,915 +0.27(+1.00%)
May 09, 2012 27.11 27.39 26.86 27.27 1,030,922 +0.13(+0.47%)
May 08, 2012 27.05 27.22 26.94 27.14 1,219,328 -0.11(-0.41%)
May 07, 2012 27.25 27.28 26.98 27.26 1,347,440 -0.07(-0.26%)
May 04, 2012 27.37 27.60 27.17 27.33 1,307,628 +0.00(+0.00%)
May 03, 2012 27.60 27.87 27.33 27.33 1,241,710 -0.17(-0.61%)
May 02, 2012 27.58 27.74 27.28 27.50 1,018,296 -0.13(-0.46%)
May 01, 2012 27.52 27.96 27.39 27.62 1,059,626 +0.18(+0.67%)
Apr 30, 2012 27.63 27.69 27.28 27.44 1,477,705 -0.27(-0.98%)
Apr 27, 2012 27.45 27.78 27.38 27.71 685,365 +0.26(+0.93%)
Apr 26, 2012 27.18 27.49 27.09 27.46 728,487 +0.20(+0.74%)
Apr 25, 2012 27.15 27.27 26.98 27.26 684,935 +0.27(+1.01%)
Apr 24, 2012 26.68 26.98 26.66 26.98 1,030,200 +0.41(+1.54%)
Apr 23, 2012 26.88 26.95 26.43 26.58 980,155 -0.49(-1.81%)
Apr 20, 2012 26.79 27.16 26.74 27.06 1,011,150 +0.36(+1.35%)
Apr 19, 2012 26.72 26.88 26.59 26.70 671,982 -0.02(-0.06%)
Apr 18, 2012 26.54 26.97 26.30 26.72 1,532,061 +0.16(+0.60%)
Apr 17, 2012 26.35 26.68 26.27 26.56 1,147,407 +0.24(+0.91%)
Apr 16, 2012 26.30 26.47 26.25 26.32 1,349,514 +0.02(+0.06%)
Apr 13, 2012 26.54 26.73 26.29 26.30 1,118,873 -0.25(-0.96%)
Apr 12, 2012 26.36 26.57 26.25 26.56 584,212 +0.21(+0.82%)
Apr 11, 2012 26.52 26.61 26.32 26.34 1,005,619 +0.02(+0.09%)
Apr 10, 2012 26.68 26.74 26.20 26.32 1,293,228 -0.34(-1.28%)
Apr 09, 2012 26.60 26.74 26.58 26.66 685,032 -0.25(-0.92%)
Apr 05, 2012 26.95 27.06 26.81 26.91 941,773 -0.11(-0.41%)
Apr 04, 2012 27.18 27.29 26.98 27.02 1,436,552 -0.39(-1.42%)
Apr 03, 2012 27.24 27.47 27.16 27.41 1,023,060 +0.07(+0.26%)
Apr 02, 2012 27.13 27.41 27.02 27.34 925,722 +0.25(+0.94%)
Mar 30, 2012 27.13 27.21 27.02 27.08 1,052,734 -0.07(-0.26%)
Mar 29, 2012 26.82 27.24 26.69 27.16 1,235,784 +0.28(+1.04%)
Mar 28, 2012 26.94 27.06 26.70 26.88 660,659 -0.21(-0.79%)
Mar 27, 2012 27.07 27.14 26.94 27.09 730,144 +0.02(+0.06%)
Mar 26, 2012 26.88 27.10 26.85 27.08 763,297 +0.30(+1.13%)
Mar 23, 2012 26.62 26.84 26.54 26.77 730,099 +0.12(+0.45%)
Mar 22, 2012 26.57 26.68 26.35 26.65 1,074,716 +0.03(+0.12%)
Mar 21, 2012 26.66 26.74 26.53 26.62 729,870 +0.02(+0.06%)
Mar 20, 2012 26.47 26.75 26.43 26.61 631,653 +0.03(+0.12%)
Mar 19, 2012 26.82 27.00 26.54 26.57 1,106,357 -0.33(-1.21%)
Mar 16, 2012 27.01 27.06 26.78 26.90 1,411,279 -0.11(-0.41%)
Mar 15, 2012 26.99 27.28 26.85 27.01 836,629 -0.04(-0.15%)
Mar 14, 2012 27.30 27.38 26.91 27.05 758,101 -0.32(-1.16%)
Mar 13, 2012 27.26 27.38 27.08 27.37 983,891 +0.23(+0.85%)
Mar 12, 2012 27.10 27.26 27.02 27.14 1,113,617 +0.06(+0.24%)
Mar 09, 2012 26.91 27.08 26.80 27.08 753,819 +0.13(+0.47%)
Mar 08, 2012 27.07 27.10 26.81 26.95 1,008,262 -0.06(-0.21%)
Mar 07, 2012 26.73 27.06 26.52 27.00 1,211,855 +0.29(+1.10%)
Mar 06, 2012 26.99 27.06 26.58 26.71 1,150,956 -0.41(-1.50%)
Mar 05, 2012 26.94 27.18 26.70 27.12 1,104,911 +0.15(+0.56%)
Mar 02, 2012 26.46 27.07 26.37 26.96 1,711,835 -0.25(-0.91%)
Mar 01, 2012 27.40 27.42 27.00 27.21 1,535,238 -0.07(-0.26%)
Feb 29, 2012 26.87 27.33 26.66 27.28 4,273,400 +0.44(+1.63%)
Feb 28, 2012 27.20 27.22 26.75 26.85 1,658,723 -0.14(-0.50%)
Feb 27, 2012 26.83 27.37 26.80 26.98 1,406,749 -0.02(-0.06%)
Feb 24, 2012 27.08 27.18 26.72 27.00 1,366,180 -0.16(-0.59%)
Feb 23, 2012 26.75 27.26 26.60 27.16 899,723 +0.37(+1.37%)
Feb 22, 2012 26.70 26.90 26.60 26.79 749,556 +0.13(+0.48%)
Feb 21, 2012 26.92 26.99 26.62 26.66 967,828 -0.25(-0.95%)
Feb 17, 2012 27.28 27.43 26.90 26.92 1,172,693 -0.22(-0.82%)
Feb 16, 2012 26.78 27.18 26.77 27.14 808,163 +0.34(+1.28%)
Feb 15, 2012 27.06 27.24 26.58 26.80 1,535,687 -0.25(-0.91%)
Feb 14, 2012 27.04 27.10 26.81 27.04 969,705 +0.02(+0.09%)
Feb 13, 2012 27.12 27.37 27.00 27.02 1,054,642 -0.03(-0.12%)
Feb 10, 2012 27.24 27.32 26.90 27.05 779,333 -0.23(-0.85%)
Feb 09, 2012 27.44 27.45 27.18 27.28 1,050,600 -0.15(-0.55%)
Feb 08, 2012 27.39 27.59 27.25 27.43 1,165,526 +0.14(+0.53%)
Feb 07, 2012 26.77 27.36 26.67 27.29 990,496 +0.33(+1.24%)
Feb 06, 2012 26.93 27.04 26.74 26.96 645,768 -0.03(-0.12%)
Feb 03, 2012 26.98 27.06 26.81 26.99 850,625 +0.16(+0.59%)
Feb 02, 2012 26.86 26.97 26.56 26.83 1,589,459 +0.02(+0.09%)
Feb 01, 2012 26.85 27.05 26.57 26.81 1,470,751 +0.14(+0.54%)
Jan 31, 2012 26.76 26.83 26.43 26.66 1,355,754 +0.13(+0.48%)
Jan 30, 2012 26.22 26.54 26.02 26.54 1,259,622 +0.08(+0.30%)
Jan 27, 2012 26.44 26.50 26.24 26.46 1,298,680 +0.06(+0.21%)
Jan 26, 2012 26.16 26.47 26.10 26.40 2,001,781 +0.40(+1.52%)
Jan 25, 2012 25.84 26.01 25.54 26.01 788,782 +0.19(+0.73%)
Jan 24, 2012 25.88 25.88 25.46 25.82 839,033 -0.19(-0.73%)
Jan 23, 2012 26.05 26.19 25.63 26.01 926,703 +0.01(+0.03%)
Jan 20, 2012 25.97 26.20 25.77 26.00 1,228,179 -0.03(-0.12%)
Jan 19, 2012 25.69 26.07 25.37 26.03 1,455,172 +0.39(+1.51%)
Jan 18, 2012 25.67 25.67 25.17 25.64 1,172,857 +0.06(+0.22%)
Jan 17, 2012 25.45 25.60 25.32 25.59 1,107,696 +0.35(+1.38%)
Jan 13, 2012 25.13 25.33 24.93 25.24 776,918 -0.02(-0.06%)
Jan 12, 2012 25.14 25.27 24.90 25.26 1,035,657 +0.17(+0.66%)
Jan 11, 2012 25.03 25.43 25.03 25.09 1,050,000 +0.28(+1.11%)
Jan 10, 2012 25.21 25.29 24.80 24.81 1,147,617 -0.34(-1.35%)
Jan 09, 2012 25.22 25.24 24.91 25.15 984,521 -0.06(-0.25%)
Jan 06, 2012 25.11 25.26 24.94 25.22 1,116,744 +0.17(+0.66%)
Jan 05, 2012 24.85 25.07 24.70 25.05 1,002,336 +0.25(+0.99%)
Jan 04, 2012 24.88 25.00 24.72 24.80 1,551,765 -0.38(-1.51%)
Dec 30, 2011 25.51 25.56 25.18 25.18 555,539 -0.25(-0.99%)
Dec 29, 2011 25.21 25.48 25.21 25.44 1,113,615 +0.25(+1.00%)
Dec 28, 2011 25.69 25.79 25.15 25.18 1,181,591 -0.55(-2.12%)
Dec 27, 2011 25.41 25.91 25.37 25.73 878,023 +0.36(+1.43%)
Dec 23, 2011 25.21 25.45 25.15 25.37 833,139 +0.23(+0.91%)
Dec 21, 2011 24.90 25.18 24.78 25.14 1,110,247 +0.31(+1.24%)
Dec 20, 2011 24.72 24.98 24.72 24.83 1,305,272 +0.36(+1.45%)
Dec 19, 2011 24.70 24.90 24.44 24.47 1,238,912 -0.24(-0.96%)
Dec 16, 2011 24.45 24.84 24.40 24.71 3,491,694 +0.27(+1.10%)
Dec 15, 2011 24.06 24.61 23.98 24.44 1,171,289 +0.43(+1.81%)
Dec 14, 2011 24.46 24.52 23.99 24.01 1,399,507 -0.46(-1.87%)
Dec 13, 2011 24.67 24.80 24.40 24.46 1,344,672 -0.06(-0.23%)
Dec 12, 2011 24.50 24.68 24.35 24.52 1,194,229 -0.05(-0.19%)
Dec 09, 2011 24.58 24.65 24.33 24.57 1,090,100 +0.08(+0.32%)
Dec 08, 2011 24.45 24.80 24.39 24.49 1,410,740 -0.08(-0.32%)
Dec 07, 2011 24.93 24.93 24.50 24.57 1,098,074 -0.45(-1.80%)
Dec 06, 2011 25.04 25.10 24.84 25.02 834,301 +0.02(+0.06%)
Dec 05, 2011 25.08 25.14 24.84 25.00 1,268,530 +0.19(+0.76%)
Dec 02, 2011 25.00 25.07 24.69 24.81 1,038,020 -0.01(-0.03%)
Dec 01, 2011 24.61 24.99 24.53 24.82 1,006,105 +0.26(+1.06%)
Nov 30, 2011 24.65 24.76 24.23 24.56 1,980,157 +0.32(+1.30%)
Nov 29, 2011 23.76 24.29 23.76 24.24 1,062,006 +0.58(+2.47%)
Nov 28, 2011 23.98 23.99 23.58 23.66 1,084,123 +0.09(+0.37%)
Nov 25, 2011 23.52 23.74 23.42 23.57 279,566 -0.01(-0.03%)
Nov 23, 2011 23.75 23.87 23.58 23.58 1,312,873 -0.32(-1.32%)
Nov 22, 2011 24.06 24.09 23.84 23.90 938,584 -0.13(-0.56%)
Nov 21, 2011 23.92 24.18 23.79 24.03 1,723,718 -0.04(-0.16%)
Nov 18, 2011 24.15 24.24 24.00 24.07 1,423,028 +0.07(+0.30%)
Nov 17, 2011 24.05 24.20 23.82 24.00 1,237,313 -0.16(-0.65%)
Nov 16, 2011 24.30 24.39 24.05 24.16 826,994 -0.21(-0.88%)
Nov 15, 2011 24.32 24.42 24.05 24.37 881,559 +0.10(+0.42%)
Nov 14, 2011 24.45 24.45 24.22 24.27 684,331 -0.18(-0.74%)
Nov 11, 2011 24.53 24.71 24.39 24.45 960,232 -0.02(-0.10%)
Nov 10, 2011 24.35 24.52 24.17 24.47 1,166,935 +0.29(+1.20%)
Nov 09, 2011 24.18 24.37 23.98 24.18 2,419,358 -0.27(-1.09%)
Nov 08, 2011 24.43 24.48 24.21 24.45 1,196,371 -0.02(-0.10%)
Nov 07, 2011 24.13 24.48 24.13 24.47 1,319,006 +0.47(+1.96%)
Nov 04, 2011 24.21 24.31 23.88 24.00 1,065,567 -0.32(-1.32%)
Nov 03, 2011 23.87 24.35 23.69 24.32 1,246,898 +0.71(+2.99%)
Nov 02, 2011 23.87 23.92 23.54 23.62 1,450,838 +0.24(+1.01%)
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.