Stock Quote

American Water Works (NY: AWK )

153.74 -0.27 (-0.18%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 35.42 35.42 35.42 35.42 593,154 +0.04(+0.12%)
Dec 30, 2013 35.29 35.55 35.25 35.37 548,632 +0.14(+0.40%)
Dec 27, 2013 35.26 35.51 35.14 35.23 558,085 +0.03(+0.07%)
Dec 26, 2013 35.36 35.40 35.13 35.21 446,557 -0.03(-0.07%)
Dec 24, 2013 35.12 35.50 35.11 35.23 348,141 +0.23(+0.67%)
Dec 23, 2013 35.20 35.34 34.96 35.00 721,945 -0.03(-0.10%)
Dec 20, 2013 35.22 35.42 34.86 35.03 1,757,945 -0.03(-0.10%)
Dec 19, 2013 35.11 35.42 34.80 35.06 818,469 -0.17(-0.48%)
Dec 18, 2013 34.84 35.54 34.67 35.23 1,610,168 +0.49(+1.42%)
Dec 17, 2013 34.29 34.94 34.21 34.74 1,336,587 +0.41(+1.20%)
Dec 16, 2013 34.47 34.58 34.29 34.33 870,566 +0.13(+0.39%)
Dec 13, 2013 34.23 34.31 33.90 34.19 1,068,764 +0.04(+0.12%)
Dec 12, 2013 33.84 34.23 33.84 34.15 891,997 +0.33(+0.97%)
Dec 11, 2013 34.34 34.48 33.82 33.82 1,117,428 -0.48(-1.39%)
Dec 10, 2013 34.46 34.51 34.17 34.30 1,561,699 -0.14(-0.41%)
Dec 09, 2013 34.56 34.70 34.23 34.44 1,141,654 -0.13(-0.39%)
Dec 06, 2013 34.76 35.01 34.48 34.58 1,662,999 +0.18(+0.51%)
Dec 05, 2013 34.82 34.90 34.38 34.40 1,479,938 -0.48(-1.37%)
Dec 04, 2013 34.83 34.96 34.49 34.88 1,122,820 -0.04(-0.12%)
Dec 03, 2013 35.04 35.28 34.67 34.92 1,063,881 -0.24(-0.69%)
Dec 02, 2013 35.53 35.68 35.13 35.17 587,103 -0.33(-0.92%)
Nov 29, 2013 35.39 35.83 35.39 35.49 368,880 +0.08(+0.24%)
Nov 27, 2013 35.29 35.53 35.06 35.41 661,628 +0.23(+0.64%)
Nov 26, 2013 35.41 35.41 35.01 35.18 788,700 -0.18(-0.52%)
Nov 25, 2013 35.42 35.58 35.28 35.37 597,717 -0.01(-0.02%)
Nov 22, 2013 35.30 35.49 34.96 35.37 960,303 +0.18(+0.52%)
Nov 21, 2013 35.36 35.54 35.11 35.19 974,093 -0.06(-0.17%)
Nov 20, 2013 35.70 35.95 35.24 35.25 534,800 -0.44(-1.24%)
Nov 19, 2013 36.04 36.19 35.58 35.69 595,187 -0.43(-1.18%)
Nov 18, 2013 36.32 36.34 35.97 36.12 499,170 -0.07(-0.19%)
Nov 15, 2013 35.89 36.30 35.89 36.19 691,751 +0.26(+0.72%)
Nov 14, 2013 35.65 35.94 35.65 35.93 666,387 +0.40(+1.13%)
Nov 12, 2013 35.71 35.71 35.32 35.53 903,989 -0.32(-0.88%)
Nov 11, 2013 35.59 36.05 35.38 35.84 486,620 +0.25(+0.70%)
Nov 08, 2013 35.97 35.97 35.11 35.59 717,825 -0.49(-1.36%)
Nov 07, 2013 36.27 37.04 35.88 36.08 875,824 -0.12(-0.34%)
Nov 06, 2013 36.17 36.25 35.94 36.21 850,965 +0.19(+0.53%)
Nov 05, 2013 35.75 37.54 35.74 36.02 903,312 +0.21(+0.58%)
Nov 04, 2013 35.59 35.88 35.48 35.81 443,887 +0.21(+0.58%)
Nov 01, 2013 35.80 35.93 35.43 35.60 519,915 -0.09(-0.26%)
Oct 31, 2013 35.59 35.76 35.25 35.69 942,496 +0.04(+0.12%)
Oct 30, 2013 35.63 35.85 35.44 35.65 616,987 +0.07(+0.19%)
Oct 29, 2013 35.44 35.64 35.36 35.58 483,206 +0.18(+0.52%)
Oct 28, 2013 35.43 35.57 35.16 35.40 565,383 -0.03(-0.09%)
Oct 25, 2013 35.08 35.47 34.88 35.43 674,692 +0.45(+1.29%)
Oct 24, 2013 35.32 35.46 34.93 34.98 718,534 -0.32(-0.90%)
Oct 23, 2013 35.07 35.47 35.03 35.30 715,798 +0.07(+0.21%)
Oct 22, 2013 35.25 35.69 34.98 35.23 1,225,397 +0.20(+0.57%)
Oct 21, 2013 34.78 35.05 34.72 35.03 684,914 +0.28(+0.81%)
Oct 18, 2013 34.93 34.97 34.67 34.74 816,056 -0.05(-0.14%)
Oct 17, 2013 33.97 34.79 33.79 34.79 992,679 +0.78(+2.30%)
Oct 16, 2013 33.82 34.15 33.72 34.01 1,043,932 +0.32(+0.94%)
Oct 15, 2013 34.13 34.14 33.68 33.69 831,440 -0.45(-1.32%)
Oct 14, 2013 34.38 34.46 33.69 34.14 458,202 -0.32(-0.92%)
Oct 11, 2013 34.36 34.49 34.19 34.46 568,068 +0.09(+0.27%)
Oct 10, 2013 33.80 34.48 33.73 34.37 915,764 +0.64(+1.90%)
Oct 09, 2013 33.36 33.95 33.34 33.73 942,350 +0.35(+1.05%)
Oct 08, 2013 33.62 33.86 33.38 33.38 886,132 -0.07(-0.22%)
Oct 07, 2013 33.64 33.82 33.45 33.45 452,899 -0.33(-0.99%)
Oct 04, 2013 33.97 34.04 33.73 33.79 572,749 -0.14(-0.42%)
Oct 03, 2013 34.37 34.48 33.89 33.93 956,382 -0.65(-1.88%)
Oct 02, 2013 34.34 34.58 34.14 34.58 807,081 +0.08(+0.24%)
Oct 01, 2013 34.11 34.68 34.11 34.49 1,611,225 +0.46(+1.35%)
Sep 27, 2013 34.09 34.23 33.92 34.04 578,276 -0.20(-0.58%)
Sep 26, 2013 34.04 34.38 33.99 34.23 772,989 +0.32(+0.93%)
Sep 25, 2013 33.94 34.03 33.87 33.92 830,765 -0.04(-0.12%)
Sep 24, 2013 33.67 34.04 33.63 33.96 818,464 +0.33(+0.99%)
Sep 23, 2013 33.04 33.68 33.01 33.63 1,715,416 +0.42(+1.28%)
Sep 20, 2013 33.77 34.08 33.18 33.20 2,465,550 -0.61(-1.80%)
Sep 19, 2013 34.02 34.29 33.79 33.81 890,907 -0.17(-0.51%)
Sep 18, 2013 32.88 34.05 32.75 33.99 1,489,735 +1.12(+3.39%)
Sep 17, 2013 32.63 32.93 32.52 32.87 1,177,782 +0.29(+0.89%)
Sep 16, 2013 32.84 32.97 32.51 32.58 3,016,578 -0.13(-0.41%)
Sep 13, 2013 32.72 32.80 32.59 32.71 1,082,773 +0.03(+0.10%)
Sep 12, 2013 33.24 33.24 32.51 32.68 1,534,838 -0.24(-0.73%)
Sep 11, 2013 33.18 33.24 32.87 32.92 759,666 -0.34(-1.03%)
Sep 10, 2013 32.91 33.26 32.87 33.26 1,004,917 +0.43(+1.32%)
Sep 09, 2013 32.78 32.89 32.59 32.83 857,895 +0.12(+0.38%)
Sep 06, 2013 32.78 32.89 32.69 32.70 1,835,272 -0.04(-0.13%)
Sep 05, 2013 33.04 33.19 32.70 32.74 1,127,981 -0.36(-1.08%)
Sep 04, 2013 33.54 33.59 32.62 33.10 2,591,621 -0.44(-1.32%)
Sep 03, 2013 33.96 34.22 33.53 33.54 627,569 -0.37(-1.10%)
Aug 30, 2013 34.18 34.32 33.69 33.92 825,639 -0.15(-0.44%)
Aug 29, 2013 34.57 34.66 34.01 34.07 834,717 -0.62(-1.80%)
Aug 28, 2013 34.55 34.94 34.45 34.69 708,888 +0.07(+0.19%)
Aug 27, 2013 34.30 34.73 34.23 34.63 650,593 +0.06(+0.17%)
Aug 26, 2013 34.84 34.84 34.54 34.57 489,990 -0.30(-0.86%)
Aug 23, 2013 34.66 34.93 34.48 34.87 528,906 +0.21(+0.60%)
Aug 22, 2013 34.15 34.83 33.99 34.66 809,006 +0.72(+2.13%)
Aug 21, 2013 33.94 34.09 33.50 33.94 733,165 -0.01(-0.02%)
Aug 20, 2013 33.88 34.30 33.77 33.94 670,563 +0.05(+0.15%)
Aug 19, 2013 34.17 34.23 33.88 33.89 873,802 -0.27(-0.80%)
Aug 16, 2013 34.14 34.23 33.97 34.17 654,909 -0.09(-0.27%)
Aug 15, 2013 34.76 34.81 34.19 34.26 841,392 -0.52(-1.48%)
Aug 14, 2013 35.30 35.37 34.74 34.78 1,223,099 -0.47(-1.34%)
Aug 13, 2013 35.44 35.60 35.25 35.25 1,088,885 -0.12(-0.35%)
Aug 12, 2013 35.68 35.75 35.31 35.37 1,042,946 -0.33(-0.93%)
Aug 09, 2013 35.21 35.74 35.21 35.70 1,053,785 +0.54(+1.53%)
Aug 08, 2013 35.14 35.43 34.83 35.16 1,025,300 +0.03(+0.09%)
Aug 07, 2013 34.98 35.28 34.95 35.13 1,152,428 +0.09(+0.26%)
Aug 06, 2013 35.31 35.46 35.00 35.04 957,518 -0.31(-0.87%)
Aug 05, 2013 35.69 35.69 35.31 35.35 898,175 -0.32(-0.90%)
Aug 02, 2013 35.87 35.96 35.33 35.67 662,010 -0.13(-0.37%)
Aug 01, 2013 35.57 35.93 35.55 35.80 800,454 +0.50(+1.43%)
Jul 31, 2013 35.36 35.54 35.18 35.30 737,909 +0.01(+0.02%)
Jul 30, 2013 35.69 35.76 35.25 35.29 905,348 -0.31(-0.88%)
Jul 29, 2013 35.66 35.77 35.54 35.60 563,583 -0.02(-0.07%)
Jul 26, 2013 35.67 35.76 35.23 35.63 395,988 +0.08(+0.23%)
Jul 25, 2013 35.26 35.55 35.14 35.55 574,769 +0.13(+0.37%)
Jul 24, 2013 36.15 36.15 35.27 35.41 800,316 -0.56(-1.56%)
Jul 23, 2013 35.72 36.16 35.52 35.98 756,378 +0.32(+0.90%)
Jul 22, 2013 35.20 35.74 35.16 35.65 817,448 +0.42(+1.20%)
Jul 19, 2013 34.92 35.38 34.82 35.23 633,743 +0.23(+0.66%)
Jul 18, 2013 34.82 35.07 34.65 35.00 1,014,356 +0.13(+0.38%)
Jul 17, 2013 35.19 35.26 34.79 34.87 489,213 -0.13(-0.38%)
Jul 16, 2013 35.35 35.48 34.94 35.00 983,790 -0.39(-1.10%)
Jul 15, 2013 34.76 35.41 34.66 35.39 848,598 +0.69(+1.98%)
Jul 12, 2013 34.55 34.78 34.20 34.70 830,352 +0.07(+0.21%)
Jul 11, 2013 34.83 34.98 34.29 34.63 939,320 +0.10(+0.29%)
Jul 10, 2013 34.29 34.55 34.18 34.53 772,480 +0.24(+0.70%)
Jul 09, 2013 34.18 34.34 33.92 34.29 748,679 +0.37(+1.10%)
Jul 08, 2013 33.47 34.11 33.34 33.92 841,591 +0.60(+1.79%)
Jul 05, 2013 33.50 33.80 33.08 33.32 566,856 -0.14(-0.42%)
Jul 03, 2013 32.99 33.47 32.78 33.46 1,129,815 +0.46(+1.40%)
Jul 02, 2013 32.97 33.16 32.70 33.00 1,851,046 -0.07(-0.20%)
Jul 01, 2013 34.15 34.31 32.91 33.06 1,539,755 -1.03(-3.03%)
Jun 28, 2013 33.51 34.49 33.40 34.10 1,851,076 +0.80(+2.41%)
Jun 26, 2013 33.35 33.59 33.28 33.30 588,822 +0.11(+0.32%)
Jun 25, 2013 32.82 33.35 32.77 33.19 1,024,480 +0.60(+1.85%)
Jun 24, 2013 32.25 32.78 32.21 32.58 940,303 -0.04(-0.13%)
Jun 21, 2013 32.81 32.96 32.21 32.63 1,534,144 -0.10(-0.30%)
Jun 20, 2013 33.23 33.44 32.60 32.73 953,177 -0.88(-2.63%)
Jun 19, 2013 34.09 34.17 33.58 33.61 1,035,288 -0.43(-1.26%)
Jun 18, 2013 34.01 34.21 33.91 34.04 1,137,014 +0.09(+0.27%)
Jun 17, 2013 34.06 34.37 33.87 33.95 1,619,460 +0.03(+0.10%)
Jun 14, 2013 33.69 33.92 33.61 33.92 910,061 +0.11(+0.32%)
Jun 13, 2013 33.41 33.90 33.30 33.81 1,300,681 +0.32(+0.96%)
Jun 12, 2013 33.33 33.68 33.32 33.49 2,207,552 +0.52(+1.58%)
Jun 11, 2013 32.71 33.05 32.68 32.97 983,884 +0.03(+0.10%)
Jun 10, 2013 33.00 33.04 32.67 32.93 719,630 -0.04(-0.13%)
Jun 07, 2013 33.15 33.33 32.63 32.97 1,033,029 -0.12(-0.37%)
Jun 06, 2013 32.80 33.13 32.63 33.10 913,017 +0.34(+1.04%)
Jun 05, 2013 32.78 32.97 32.39 32.76 1,240,647 -0.17(-0.50%)
Jun 04, 2013 33.31 33.49 32.68 32.92 1,249,762 -0.41(-1.24%)
Jun 03, 2013 33.13 33.72 32.97 33.34 1,078,216 +0.31(+0.93%)
May 31, 2013 33.79 33.95 33.01 33.03 1,783,815 -0.80(-2.37%)
May 30, 2013 33.85 34.35 33.83 33.83 939,538 -0.02(-0.05%)
May 29, 2013 34.33 34.40 33.68 33.85 1,730,889 -0.55(-1.61%)
May 28, 2013 34.38 34.82 34.26 34.40 966,663 +0.22(+0.65%)
May 24, 2013 34.52 34.55 34.13 34.18 970,961 -0.39(-1.12%)
May 23, 2013 34.51 34.75 34.11 34.57 1,359,728 -0.19(-0.55%)
May 22, 2013 35.19 35.23 34.73 34.76 1,757,864 -0.31(-0.90%)
May 21, 2013 35.07 35.31 34.98 35.07 1,544,075 -0.02(-0.07%)
May 20, 2013 34.93 35.10 34.82 35.10 1,036,579 +0.04(+0.12%)
May 17, 2013 35.06 35.19 34.86 35.06 617,078 +0.14(+0.40%)
May 16, 2013 35.16 35.25 34.88 34.92 782,432 -0.20(-0.56%)
May 15, 2013 34.83 35.13 34.83 35.11 1,502,824 +0.62(+1.81%)
May 13, 2013 34.32 34.56 34.18 34.49 1,047,666 -0.04(-0.12%)
May 10, 2013 34.92 34.97 34.40 34.53 944,463 +0.12(+0.36%)
May 09, 2013 34.67 35.40 34.38 34.41 1,840,314 +0.12(+0.36%)
May 08, 2013 33.67 34.32 33.52 34.29 1,167,649 -0.21(-0.60%)
May 07, 2013 34.14 34.59 34.00 34.49 1,175,470 +0.25(+0.74%)
May 06, 2013 34.30 34.41 34.15 34.24 947,100 -0.17(-0.50%)
May 03, 2013 34.75 34.78 34.41 34.41 747,882 -0.21(-0.59%)
May 02, 2013 34.40 34.70 34.34 34.61 863,228 +0.30(+0.89%)
May 01, 2013 34.29 34.71 34.19 34.31 1,000,804 -0.10(-0.29%)
Apr 30, 2013 33.99 34.41 33.85 34.41 1,144,395 +0.44(+1.28%)
Apr 29, 2013 33.90 34.11 33.76 33.97 631,125 +0.16(+0.46%)
Apr 26, 2013 33.83 34.01 33.73 33.82 824,482 -0.19(-0.56%)
Apr 25, 2013 33.82 34.12 33.77 34.01 844,778 +0.20(+0.58%)
Apr 24, 2013 34.16 34.23 33.66 33.81 1,514,672 -0.01(-0.02%)
Apr 23, 2013 34.12 34.24 33.65 33.82 1,360,507 -0.36(-1.06%)
Apr 22, 2013 34.48 34.50 33.98 34.18 793,512 -0.34(-0.98%)
Apr 19, 2013 34.44 34.79 34.33 34.52 798,874 +0.15(+0.43%)
Apr 18, 2013 34.52 34.65 34.18 34.37 1,119,618 -0.07(-0.21%)
Apr 17, 2013 34.56 34.67 33.99 34.44 1,123,317 -0.30(-0.85%)
Apr 16, 2013 34.01 34.79 33.97 34.74 1,038,278 +0.86(+2.55%)
Apr 15, 2013 34.73 34.84 33.72 33.87 1,242,049 -0.92(-2.64%)
Apr 12, 2013 34.59 34.94 34.55 34.79 594,669 +0.04(+0.12%)
Apr 11, 2013 34.83 34.85 34.55 34.75 822,746 +0.10(+0.28%)
Apr 10, 2013 34.38 34.70 34.23 34.65 852,774 +0.44(+1.30%)
Apr 09, 2013 34.47 34.47 34.15 34.21 773,969 -0.16(-0.48%)
Apr 08, 2013 34.01 34.38 33.72 34.38 827,157 +0.30(+0.89%)
Apr 05, 2013 33.78 34.10 33.49 34.07 887,492 +0.06(+0.17%)
Apr 04, 2013 33.87 34.06 33.77 34.01 723,735 +0.24(+0.71%)
Apr 03, 2013 34.11 34.11 33.46 33.78 966,551 -0.21(-0.63%)
Apr 02, 2013 33.92 34.09 33.79 33.99 593,897 +0.08(+0.24%)
Apr 01, 2013 34.03 34.16 33.56 33.91 716,226 -0.14(-0.41%)
Mar 28, 2013 33.78 34.06 33.72 34.05 1,128,905 +0.34(+1.00%)
Mar 27, 2013 33.60 33.80 33.41 33.71 921,968 +0.07(+0.20%)
Mar 26, 2013 33.66 33.77 33.57 33.64 1,113,379 +0.07(+0.20%)
Mar 25, 2013 33.62 33.88 33.32 33.58 978,754 +0.08(+0.25%)
Mar 22, 2013 33.36 33.69 33.22 33.50 649,212 +0.13(+0.39%)
Mar 21, 2013 33.27 33.52 32.95 33.36 695,474 -0.07(-0.20%)
Mar 20, 2013 33.27 33.59 33.23 33.43 761,809 +0.23(+0.69%)
Mar 19, 2013 33.07 33.23 32.99 33.20 608,070 +0.16(+0.47%)
Mar 18, 2013 32.72 33.07 32.70 33.04 825,324 -0.03(-0.10%)
Mar 15, 2013 32.92 33.08 32.72 33.08 2,918,265 +0.21(+0.65%)
Mar 14, 2013 32.91 33.05 32.64 32.86 1,049,653 -0.12(-0.35%)
Mar 13, 2013 32.97 33.15 32.88 32.98 1,090,305 +0.01(+0.02%)
Mar 12, 2013 33.23 33.25 32.86 32.97 1,519,670 -0.19(-0.57%)
Mar 11, 2013 33.03 33.24 32.82 33.16 1,041,551 +0.21(+0.62%)
Mar 08, 2013 32.45 33.00 32.43 32.95 839,218 +0.45(+1.39%)
Mar 07, 2013 32.51 32.87 32.35 32.50 1,493,586 -0.41(-1.25%)
Mar 06, 2013 32.90 33.06 32.68 32.91 748,949 -0.15(-0.45%)
Mar 05, 2013 33.24 33.43 33.00 33.06 1,433,702 -0.02(-0.07%)
Mar 04, 2013 32.58 33.09 32.44 33.09 1,245,346 +0.58(+1.77%)
Mar 01, 2013 32.46 32.78 32.18 32.51 1,204,046 +0.10(+0.30%)
Feb 28, 2013 32.39 32.54 32.25 32.41 1,284,496 +0.07(+0.20%)
Feb 27, 2013 32.52 32.56 31.80 32.35 965,562 -0.05(-0.15%)
Feb 26, 2013 32.34 32.65 32.21 32.40 859,990 -0.32(-0.98%)
Feb 22, 2013 32.46 32.72 32.35 32.72 588,085 +0.30(+0.94%)
Feb 21, 2013 32.43 32.72 32.27 32.41 604,662 -0.07(-0.20%)
Feb 20, 2013 32.50 32.72 32.42 32.48 797,377 -0.18(-0.55%)
Feb 19, 2013 32.24 32.66 32.17 32.66 1,004,935 +0.48(+1.48%)
Feb 15, 2013 32.12 32.20 31.93 32.18 721,783 +0.02(+0.05%)
Feb 14, 2013 32.29 32.40 32.12 32.17 430,060 -0.21(-0.66%)
Feb 13, 2013 32.42 32.45 32.21 32.38 562,250 +0.16(+0.48%)
Feb 12, 2013 32.05 32.29 31.95 32.22 579,680 +0.15(+0.46%)
Feb 11, 2013 32.17 32.33 32.00 32.08 761,568 -0.12(-0.36%)
Feb 08, 2013 32.03 32.23 31.88 32.19 714,417 +0.16(+0.49%)
Feb 07, 2013 31.96 32.31 31.60 32.03 1,010,363 +0.37(+1.17%)
Feb 06, 2013 31.28 31.68 31.26 31.66 1,473,367 +0.39(+1.23%)
Feb 04, 2013 31.36 31.52 31.27 31.28 1,057,827 -0.28(-0.89%)
Feb 01, 2013 31.65 31.76 31.48 31.56 1,291,643 +0.11(+0.34%)
Jan 31, 2013 31.49 31.71 31.41 31.45 1,234,673 -0.15(-0.47%)
Jan 30, 2013 31.63 31.84 31.47 31.60 1,684,533 -0.05(-0.16%)
Jan 29, 2013 31.10 31.70 31.10 31.65 2,586,497 +0.60(+1.93%)
Jan 28, 2013 30.77 31.18 30.53 31.05 2,127,788 +0.32(+1.04%)
Jan 25, 2013 31.66 31.96 30.37 30.73 4,540,708 -0.98(-3.08%)
Jan 24, 2013 31.46 31.79 31.26 31.71 851,152 +0.21(+0.65%)
Jan 23, 2013 31.34 31.54 31.29 31.50 585,451 +0.06(+0.18%)
Jan 22, 2013 31.29 31.63 31.11 31.44 762,287 +0.30(+0.95%)
Jan 18, 2013 31.11 31.21 31.01 31.15 829,036 +0.13(+0.42%)
Jan 17, 2013 31.06 31.11 30.84 31.02 865,685 +0.06(+0.19%)
Jan 16, 2013 30.97 31.11 30.70 30.96 806,030 -0.12(-0.40%)
Jan 15, 2013 31.06 31.15 30.97 31.08 866,898 -0.08(-0.26%)
Jan 14, 2013 31.48 31.49 31.05 31.16 1,061,348 -0.34(-1.09%)
Jan 11, 2013 30.95 31.55 30.93 31.51 899,645 +0.61(+1.97%)
Jan 10, 2013 30.86 31.19 30.76 30.90 1,011,786 +0.16(+0.51%)
Jan 09, 2013 30.74 30.84 30.65 30.74 1,026,618 +0.07(+0.24%)
Jan 08, 2013 30.76 30.95 30.65 30.67 1,218,808 -0.13(-0.43%)
Jan 07, 2013 31.22 31.25 30.75 30.80 1,273,337 -0.53(-1.70%)
Jan 04, 2013 31.27 31.43 31.22 31.34 997,988 +0.02(+0.08%)
Jan 03, 2013 31.32 31.41 31.05 31.31 1,150,793 +0.09(+0.29%)
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.