Stock Quote

American Water Works (NY: AWK )

152.48 -1.26 (-0.82%)
Streaming Delayed Price Updated: 10:10 AM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 45.85 46.26 45.80 46.02 1,385,298 +0.14(+0.30%)
May 28, 2015 46.15 46.51 45.72 45.88 1,534,852 -0.44(-0.94%)
May 27, 2015 46.13 46.46 45.94 46.32 716,671 +0.34(+0.74%)
May 26, 2015 45.88 46.13 45.61 45.98 801,461 -0.08(-0.17%)
May 22, 2015 46.46 46.06 46.06 46.06 996,606 -0.42(-0.90%)
May 21, 2015 46.57 46.62 46.28 46.47 943,671 -0.04(-0.09%)
May 20, 2015 46.68 46.93 46.44 46.52 814,929 -0.19(-0.41%)
May 19, 2015 46.87 46.95 46.56 46.71 690,659 -0.17(-0.37%)
May 18, 2015 46.50 47.20 46.25 46.88 2,327,316 +0.18(+0.39%)
May 15, 2015 46.25 46.72 46.15 46.70 1,168,382 +0.57(+1.25%)
May 14, 2015 45.69 46.13 45.55 46.13 874,769 +0.66(+1.46%)
May 13, 2015 45.86 46.13 45.39 45.46 734,112 -0.20(-0.44%)
May 12, 2015 45.80 45.94 45.44 45.66 1,122,201 -0.23(-0.49%)
May 11, 2015 46.17 46.36 45.66 45.89 1,112,761 -0.23(-0.49%)
May 08, 2015 46.45 46.65 45.99 46.12 1,152,705 -0.01(-0.02%)
May 07, 2015 46.08 46.53 45.74 46.13 1,071,090 +0.23(+0.51%)
May 06, 2015 46.35 46.62 45.57 45.89 1,174,999 -0.35(-0.75%)
May 05, 2015 47.02 47.19 46.12 46.24 752,250 -1.00(-2.12%)
May 04, 2015 47.00 47.56 46.96 47.24 705,180 +0.28(+0.59%)
May 01, 2015 47.23 47.36 46.63 46.96 1,105,664 -0.19(-0.40%)
Apr 30, 2015 47.49 47.61 46.76 47.15 1,200,783 -0.46(-0.96%)
Apr 29, 2015 47.32 47.73 47.03 47.61 902,561 +0.01(+0.02%)
Apr 28, 2015 47.11 47.82 46.94 47.60 852,990 +0.37(+0.79%)
Apr 27, 2015 48.04 48.08 47.01 47.23 1,031,200 -0.73(-1.51%)
Apr 24, 2015 47.41 48.15 47.27 47.96 909,529 +0.71(+1.50%)
Apr 23, 2015 46.97 47.48 46.82 47.25 603,834 +0.32(+0.68%)
Apr 22, 2015 46.85 46.95 46.43 46.93 591,759 +0.33(+0.71%)
Apr 21, 2015 47.07 47.39 46.51 46.60 765,766 -0.21(-0.44%)
Apr 20, 2015 46.44 47.40 46.44 46.81 1,192,158 +0.45(+0.97%)
Apr 17, 2015 46.47 46.69 46.20 46.36 784,835 -0.23(-0.50%)
Apr 16, 2015 46.62 46.82 46.00 46.59 821,738 -0.05(-0.11%)
Apr 15, 2015 46.76 46.96 46.62 46.64 793,615 -0.07(-0.15%)
Apr 14, 2015 46.38 46.72 46.27 46.71 664,045 +0.28(+0.60%)
Apr 13, 2015 47.03 47.09 46.37 46.44 847,920 -0.42(-0.90%)
Apr 10, 2015 46.82 46.91 46.45 46.86 1,001,386 +0.27(+0.58%)
Apr 09, 2015 46.80 46.89 46.38 46.59 661,788 -0.25(-0.54%)
Apr 08, 2015 47.42 47.50 46.49 46.84 935,299 -0.45(-0.95%)
Apr 07, 2015 47.72 47.83 47.22 47.29 592,804 -0.43(-0.91%)
Apr 06, 2015 47.47 48.01 47.33 47.72 781,660 +0.25(+0.53%)
Apr 02, 2015 47.14 47.47 47.47 47.47 720,334 +0.37(+0.79%)
Apr 01, 2015 46.94 47.14 46.50 47.10 828,693 +0.22(+0.46%)
Mar 31, 2015 46.97 47.25 46.85 46.88 1,374,973 -0.09(-0.18%)
Mar 30, 2015 46.97 47.29 46.60 46.97 865,532 +0.18(+0.39%)
Mar 27, 2015 46.27 46.98 46.27 46.79 682,392 +0.55(+1.20%)
Mar 26, 2015 46.58 46.88 46.18 46.24 918,916 -0.41(-0.87%)
Mar 25, 2015 47.60 47.60 46.64 46.64 779,864 -0.31(-0.66%)
Mar 24, 2015 47.19 47.67 46.83 46.95 851,704 -0.27(-0.57%)
Mar 23, 2015 47.49 47.57 47.15 47.22 684,988 -0.36(-0.76%)
Mar 20, 2015 47.19 47.61 46.94 47.59 1,220,976 +0.59(+1.25%)
Mar 19, 2015 46.78 47.25 46.60 47.00 830,367 +0.08(+0.17%)
Mar 18, 2015 46.12 47.09 45.78 46.92 1,068,349 +0.95(+2.07%)
Mar 17, 2015 45.60 46.01 45.48 45.97 877,055 +0.27(+0.59%)
Mar 16, 2015 45.35 46.10 45.23 45.70 823,496 +0.50(+1.11%)
Mar 13, 2015 45.68 45.68 44.84 45.20 832,371 -0.61(-1.34%)
Mar 12, 2015 45.41 45.95 45.34 45.81 678,479 +0.67(+1.49%)
Mar 11, 2015 45.35 45.52 45.12 45.14 1,172,009 -0.06(-0.13%)
Mar 10, 2015 44.97 45.44 44.95 45.20 524,542 -0.03(-0.06%)
Mar 09, 2015 45.22 45.43 45.05 45.22 628,883 +0.01(+0.02%)
Mar 06, 2015 46.27 46.38 44.97 45.22 1,497,423 -1.42(-3.04%)
Mar 05, 2015 46.38 46.94 46.37 46.63 1,745,770 +0.42(+0.92%)
Mar 04, 2015 46.12 46.33 45.85 46.21 895,720 -0.16(-0.34%)
Mar 03, 2015 46.05 46.53 45.86 46.37 1,037,285 +0.29(+0.64%)
Mar 02, 2015 46.69 46.69 45.40 46.07 1,742,242 -0.70(-1.50%)
Feb 27, 2015 46.52 46.87 46.19 46.77 1,266,842 +0.38(+0.82%)
Feb 26, 2015 47.18 47.20 46.18 46.39 982,873 -0.71(-1.51%)
Feb 25, 2015 47.26 48.23 46.90 47.10 1,418,454 +0.22(+0.48%)
Feb 24, 2015 46.91 47.06 46.38 46.88 1,364,238 -0.09(-0.18%)
Feb 23, 2015 46.65 46.96 46.05 46.96 2,193,198 +0.31(+0.67%)
Feb 20, 2015 46.43 46.72 46.15 46.65 619,788 +0.12(+0.26%)
Feb 19, 2015 46.83 46.96 46.37 46.53 1,106,449 -0.27(-0.57%)
Feb 18, 2015 45.44 46.87 45.43 46.80 1,091,556 +1.18(+2.58%)
Feb 17, 2015 45.52 46.07 45.31 45.62 2,032,315 +0.10(+0.21%)
Feb 13, 2015 46.34 45.53 45.53 45.53 1,793,205 -0.84(-1.81%)
Feb 12, 2015 46.44 46.61 46.00 46.37 855,231 +0.06(+0.13%)
Feb 11, 2015 46.82 46.92 46.04 46.31 883,842 -0.66(-1.40%)
Feb 10, 2015 46.80 47.11 46.69 46.96 1,544,273 +0.31(+0.67%)
Feb 09, 2015 47.40 47.52 46.38 46.65 1,333,247 -0.77(-1.62%)
Feb 06, 2015 48.74 48.74 47.16 47.42 1,133,112 -1.32(-2.71%)
Feb 05, 2015 48.22 48.94 47.97 48.74 902,110 +0.89(+1.86%)
Feb 04, 2015 48.39 48.70 47.81 47.85 903,935 -0.77(-1.57%)
Feb 03, 2015 48.52 48.81 48.31 48.62 792,431 -0.15(-0.32%)
Feb 02, 2015 48.31 48.82 47.91 48.77 596,746 +0.49(+1.02%)
Jan 30, 2015 49.32 49.36 48.24 48.28 966,086 -1.05(-2.13%)
Jan 29, 2015 48.95 49.44 48.66 49.33 684,618 +0.59(+1.22%)
Jan 28, 2015 48.91 49.29 48.53 48.74 1,096,694 -0.11(-0.23%)
Jan 27, 2015 48.12 48.95 48.09 48.85 660,853 -0.05(-0.11%)
Jan 26, 2015 48.59 48.93 48.06 48.90 839,546 +0.26(+0.53%)
Jan 23, 2015 48.70 49.03 48.37 48.64 826,981 +0.03(+0.05%)
Jan 22, 2015 48.83 48.93 48.44 48.62 667,634 -0.03(-0.05%)
Jan 21, 2015 48.21 48.67 47.74 48.64 752,287 +0.36(+0.75%)
Jan 20, 2015 48.15 48.34 47.63 48.28 983,577 +0.37(+0.77%)
Jan 16, 2015 47.56 47.96 47.24 47.91 583,517 +0.40(+0.83%)
Jan 15, 2015 47.53 47.70 47.32 47.52 572,393 +0.03(+0.07%)
Jan 14, 2015 46.48 47.51 46.27 47.48 927,184 +0.83(+1.77%)
Jan 13, 2015 47.05 47.52 46.31 46.66 1,536,686 +0.10(+0.22%)
Jan 12, 2015 46.92 47.01 46.16 46.55 1,047,995 -0.15(-0.31%)
Jan 09, 2015 46.67 47.11 46.30 46.70 749,671 +0.14(+0.30%)
Jan 08, 2015 46.66 47.10 46.40 46.56 1,580,603 +0.18(+0.39%)
Jan 07, 2015 46.12 46.62 45.98 46.38 614,223 +0.58(+1.28%)
Jan 06, 2015 45.81 46.35 45.51 45.80 1,327,586 +0.12(+0.26%)
Jan 05, 2015 46.42 46.53 45.50 45.68 804,518 -0.71(-1.54%)
Jan 02, 2015 45.84 46.48 45.75 46.39 1,070,379 +0.55(+1.20%)
Dec 31, 2014 46.90 45.84 45.84 45.84 748,671 -0.84(-1.81%)
Dec 30, 2014 47.89 47.89 46.68 46.68 815,193 -1.36(-2.83%)
Dec 29, 2014 46.49 48.33 46.49 48.04 1,419,667 +1.58(+3.41%)
Dec 26, 2014 46.41 46.66 46.29 46.46 499,113 +0.22(+0.48%)
Dec 24, 2014 45.79 46.24 46.24 46.24 282,074 +0.51(+1.11%)
Dec 23, 2014 45.32 45.82 45.32 45.73 773,284 +0.58(+1.30%)
Dec 22, 2014 45.02 45.25 44.77 45.14 702,843 +0.11(+0.25%)
Dec 19, 2014 45.47 45.77 44.84 45.03 1,444,106 -0.51(-1.11%)
Dec 18, 2014 44.81 45.54 44.64 45.54 879,644 +1.02(+2.30%)
Dec 17, 2014 44.02 44.74 43.99 44.52 1,546,550 +0.29(+0.66%)
Dec 16, 2014 44.50 44.94 44.14 44.22 893,852 -0.21(-0.46%)
Dec 15, 2014 45.15 45.28 44.22 44.43 841,566 -0.61(-1.36%)
Dec 12, 2014 45.07 45.49 44.85 45.04 779,951 -0.20(-0.44%)
Dec 11, 2014 45.15 45.55 45.09 45.24 756,299 +0.09(+0.21%)
Dec 10, 2014 45.69 46.21 45.09 45.14 718,424 -0.66(-1.45%)
Dec 09, 2014 45.58 46.01 45.17 45.81 882,622 +0.49(+1.08%)
Dec 08, 2014 45.01 45.65 44.78 45.32 976,008 +0.47(+1.05%)
Dec 05, 2014 44.90 45.31 44.77 44.84 840,359 -0.27(-0.59%)
Dec 04, 2014 45.36 45.45 44.94 45.11 875,732 -0.20(-0.44%)
Dec 03, 2014 45.20 45.58 45.08 45.31 1,081,835 +0.07(+0.15%)
Dec 02, 2014 44.96 45.28 44.83 45.24 983,276 +0.28(+0.61%)
Dec 01, 2014 44.83 45.38 44.77 44.96 942,914 -0.66(-1.45%)
Nov 28, 2014 45.18 45.82 45.11 45.63 488,994 +0.52(+1.16%)
Nov 26, 2014 44.86 45.10 45.10 45.10 520,081 +0.33(+0.73%)
Nov 25, 2014 44.98 45.15 44.74 44.77 1,093,349 -0.15(-0.33%)
Nov 24, 2014 45.08 45.21 44.82 44.92 634,529 -0.04(-0.10%)
Nov 21, 2014 44.98 45.22 44.73 44.96 563,805 +0.10(+0.23%)
Nov 20, 2014 44.89 45.22 44.73 44.86 718,477 -0.23(-0.51%)
Nov 19, 2014 45.00 45.29 44.82 45.09 606,259 +0.08(+0.17%)
Nov 18, 2014 44.70 45.28 44.70 45.02 752,415 +0.32(+0.71%)
Nov 17, 2014 44.50 44.76 44.33 44.70 554,057 +0.09(+0.19%)
Nov 14, 2014 44.54 44.92 44.44 44.61 657,678 +0.00(+0.00%)
Nov 13, 2014 45.16 45.16 44.54 44.61 603,111 -0.41(-0.92%)
Nov 12, 2014 45.16 45.29 44.75 45.02 934,750 -0.32(-0.70%)
Nov 11, 2014 45.34 45.57 45.16 45.34 559,632 -0.13(-0.28%)
Nov 10, 2014 45.17 45.64 45.00 45.47 842,760 +0.44(+0.97%)
Nov 07, 2014 44.27 45.07 44.11 45.03 830,213 +0.32(+0.71%)
Nov 06, 2014 45.68 45.77 44.16 44.71 1,244,510 -0.49(-1.08%)
Nov 05, 2014 45.28 45.35 44.97 45.20 989,513 +0.27(+0.61%)
Nov 04, 2014 45.34 45.73 44.82 44.93 1,186,457 -0.65(-1.43%)
Nov 03, 2014 45.63 45.85 45.38 45.58 669,663 -0.05(-0.11%)
Oct 31, 2014 45.74 45.75 45.24 45.63 832,154 +0.21(+0.47%)
Oct 30, 2014 44.81 45.43 44.61 45.42 539,706 +0.78(+1.74%)
Oct 29, 2014 44.85 45.08 44.21 44.64 572,766 -0.18(-0.40%)
Oct 28, 2014 44.38 44.85 44.06 44.82 810,905 +0.54(+1.22%)
Oct 27, 2014 44.42 44.38 44.14 44.28 566,033 -0.10(-0.23%)
Oct 24, 2014 44.09 44.45 43.97 44.38 821,947 +0.41(+0.93%)
Oct 23, 2014 43.76 44.37 43.75 43.97 690,015 +0.32(+0.72%)
Oct 22, 2014 43.72 44.14 43.54 43.66 667,510 +0.07(+0.16%)
Oct 21, 2014 43.51 43.79 43.22 43.59 653,773 +0.21(+0.47%)
Oct 20, 2014 42.54 43.42 42.44 43.38 755,434 +0.97(+2.30%)
Oct 17, 2014 42.32 42.64 42.07 42.41 753,832 +0.27(+0.65%)
Oct 16, 2014 41.36 42.33 41.36 42.14 882,661 +0.16(+0.39%)
Oct 15, 2014 42.66 42.74 41.28 41.97 1,223,801 -1.03(-2.41%)
Oct 14, 2014 42.56 43.14 42.41 43.01 1,220,574 +0.65(+1.53%)
Oct 13, 2014 42.84 43.02 42.21 42.36 935,239 -0.38(-0.88%)
Oct 10, 2014 42.12 42.91 42.02 42.73 1,529,976 +0.82(+1.96%)
Oct 09, 2014 42.38 42.67 41.74 41.91 844,044 -0.44(-1.05%)
Oct 08, 2014 41.41 42.38 41.28 42.36 936,854 +0.97(+2.36%)
Oct 07, 2014 40.77 41.72 40.73 41.38 1,057,816 +0.41(+1.00%)
Oct 06, 2014 41.30 41.58 40.68 40.97 1,894,805 -0.23(-0.56%)
Oct 03, 2014 41.31 41.52 41.00 41.20 1,148,908 +0.15(+0.37%)
Oct 02, 2014 41.11 41.25 40.83 41.05 628,102 -0.08(-0.19%)
Oct 01, 2014 41.22 41.49 40.94 41.13 710,624 -0.11(-0.27%)
Sep 30, 2014 41.25 41.83 41.21 41.24 966,564 -0.05(-0.12%)
Sep 29, 2014 41.10 41.32 41.00 41.29 612,639 +0.03(+0.06%)
Sep 26, 2014 41.20 41.37 40.87 41.26 622,943 +0.02(+0.04%)
Sep 25, 2014 41.34 41.50 41.10 41.25 572,811 -0.04(-0.10%)
Sep 24, 2014 41.31 41.52 40.95 41.29 495,553 +0.07(+0.17%)
Sep 23, 2014 41.67 41.69 41.20 41.22 713,018 -0.48(-1.15%)
Sep 22, 2014 42.05 42.11 41.70 41.70 582,152 -0.41(-0.97%)
Sep 19, 2014 41.95 42.31 41.90 42.11 1,204,684 +0.37(+0.88%)
Sep 18, 2014 42.20 42.22 41.73 41.74 520,677 -0.43(-1.01%)
Sep 17, 2014 42.43 42.61 42.07 42.17 590,338 -0.25(-0.58%)
Sep 16, 2014 41.99 42.55 41.91 42.42 413,131 +0.37(+0.87%)
Sep 15, 2014 41.91 42.22 41.80 42.05 472,763 +0.03(+0.08%)
Sep 12, 2014 42.32 42.32 41.83 42.02 470,684 -0.44(-1.03%)
Sep 11, 2014 42.28 42.50 42.19 42.45 623,502 +0.21(+0.51%)
Sep 10, 2014 42.36 42.37 42.02 42.24 622,138 -0.16(-0.38%)
Sep 09, 2014 42.87 42.87 42.30 42.40 791,750 -0.44(-1.02%)
Sep 08, 2014 43.12 43.36 42.78 42.84 534,905 -0.35(-0.81%)
Sep 05, 2014 43.00 43.21 42.97 43.19 464,471 +0.11(+0.26%)
Sep 04, 2014 43.02 43.34 42.82 43.08 708,184 +0.08(+0.18%)
Sep 03, 2014 42.75 43.00 42.56 43.00 618,526 +0.13(+0.30%)
Sep 02, 2014 42.80 43.19 42.67 42.87 887,625 -0.40(-0.93%)
Aug 29, 2014 42.92 43.27 43.27 43.27 414,846 +0.35(+0.82%)
Aug 28, 2014 42.86 43.11 42.71 42.92 599,239 -0.15(-0.36%)
Aug 27, 2014 42.63 43.08 42.58 43.08 629,045 +0.64(+1.51%)
Aug 26, 2014 42.62 42.67 42.41 42.43 533,354 -0.09(-0.22%)
Aug 25, 2014 42.62 42.86 42.42 42.53 644,734 +0.07(+0.16%)
Aug 22, 2014 42.63 42.83 42.45 42.46 475,983 -0.36(-0.84%)
Aug 21, 2014 42.67 43.02 42.55 42.82 733,761 +0.09(+0.20%)
Aug 20, 2014 42.53 42.75 42.38 42.73 457,180 +0.10(+0.24%)
Aug 19, 2014 42.49 43.02 42.49 42.63 678,942 +0.15(+0.34%)
Aug 18, 2014 42.67 42.89 42.29 42.49 1,049,691 -0.19(-0.44%)
Aug 15, 2014 42.19 42.88 42.14 42.67 1,573,723 +0.55(+1.30%)
Aug 14, 2014 41.37 42.23 41.27 42.13 955,333 +0.78(+1.88%)
Aug 13, 2014 41.18 41.55 41.18 41.35 566,672 +0.21(+0.52%)
Aug 12, 2014 41.07 41.59 40.78 41.13 632,019 +0.33(+0.82%)
Aug 11, 2014 41.13 41.40 40.76 40.80 679,323 -0.21(-0.50%)
Aug 08, 2014 39.84 41.03 39.84 41.01 848,106 +1.21(+3.03%)
Aug 07, 2014 39.31 40.06 39.31 39.80 979,013 +0.38(+0.98%)
Aug 06, 2014 39.35 39.75 39.35 39.42 718,458 -0.16(-0.41%)
Aug 05, 2014 40.02 40.38 39.44 39.58 1,257,169 -0.65(-1.60%)
Aug 04, 2014 40.86 40.95 39.63 40.22 1,179,410 -0.58(-1.42%)
Aug 01, 2014 40.53 41.10 40.53 40.80 912,483 +0.23(+0.57%)
Jul 31, 2014 40.83 41.07 40.51 40.57 994,599 -0.48(-1.16%)
Jul 30, 2014 41.36 41.62 40.93 41.05 693,613 -0.25(-0.62%)
Jul 29, 2014 41.63 41.79 41.26 41.30 465,410 -0.36(-0.86%)
Jul 28, 2014 41.14 41.77 41.14 41.66 518,553 +0.38(+0.93%)
Jul 25, 2014 41.39 41.49 41.19 41.28 409,342 -0.15(-0.37%)
Jul 24, 2014 41.41 41.60 41.17 41.43 354,003 +0.03(+0.08%)
Jul 23, 2014 41.62 41.62 41.28 41.40 396,643 -0.23(-0.55%)
Jul 22, 2014 41.57 41.75 41.37 41.62 512,979 +0.25(+0.62%)
Jul 21, 2014 41.55 41.55 41.23 41.37 404,822 -0.22(-0.53%)
Jul 18, 2014 41.00 41.59 40.81 41.59 446,774 +0.75(+1.83%)
Jul 17, 2014 41.16 41.23 40.80 40.84 492,244 -0.32(-0.78%)
Jul 16, 2014 41.23 41.39 40.81 41.17 526,100 +0.06(+0.14%)
Jul 15, 2014 40.98 41.28 40.95 41.11 630,456 +0.15(+0.37%)
Jul 14, 2014 41.17 41.29 40.94 40.95 611,601 -0.19(-0.45%)
Jul 11, 2014 41.25 41.27 40.86 41.14 629,268 -0.14(-0.33%)
Jul 10, 2014 41.11 41.41 41.00 41.28 514,601 +0.11(+0.27%)
Jul 09, 2014 41.36 41.45 41.01 41.17 495,920 -0.12(-0.29%)
Jul 08, 2014 40.72 41.48 40.68 41.28 930,384 +0.43(+1.06%)
Jul 07, 2014 40.60 41.02 40.49 40.85 871,237 +0.03(+0.08%)
Jul 03, 2014 41.14 40.82 40.82 40.82 615,916 -0.37(-0.91%)
Jul 02, 2014 41.68 41.79 41.14 41.19 961,165 -0.57(-1.36%)
Jul 01, 2014 41.91 42.08 41.70 41.76 864,878 -0.24(-0.57%)
Jun 30, 2014 41.74 42.04 41.41 42.00 797,679 +0.36(+0.86%)
Jun 27, 2014 41.47 41.83 41.34 41.64 938,685 +0.20(+0.49%)
Jun 26, 2014 41.34 41.52 41.21 41.44 543,745 +0.04(+0.10%)
Jun 25, 2014 41.14 41.42 41.03 41.40 438,485 +0.20(+0.49%)
Jun 24, 2014 41.17 41.50 41.11 41.19 572,027 +0.05(+0.12%)
Jun 23, 2014 40.98 41.24 40.78 41.14 731,758 +0.24(+0.58%)
Jun 20, 2014 41.17 41.36 40.88 40.90 811,306 -0.24(-0.58%)
Jun 19, 2014 41.30 41.51 41.12 41.14 723,394 -0.17(-0.41%)
Jun 18, 2014 40.98 41.33 40.81 41.31 595,360 +0.35(+0.85%)
Jun 17, 2014 40.85 41.16 40.81 40.96 594,904 +0.11(+0.27%)
Jun 16, 2014 40.69 41.15 40.59 40.85 830,580 +0.14(+0.33%)
Jun 13, 2014 40.65 40.79 40.44 40.72 471,416 +0.08(+0.19%)
Jun 12, 2014 40.53 40.75 40.11 40.64 741,295 +0.15(+0.38%)
Jun 11, 2014 40.60 40.61 40.32 40.49 442,877 -0.13(-0.31%)
Jun 10, 2014 40.91 40.91 40.55 40.61 626,645 -0.11(-0.27%)
Jun 06, 2014 40.94 41.08 40.66 40.72 690,059 -0.14(-0.35%)
Jun 05, 2014 40.86 40.94 40.48 40.87 713,503 +0.15(+0.38%)
Jun 04, 2014 40.68 40.84 40.31 40.72 881,343 -0.09(-0.23%)
Jun 03, 2014 40.95 40.99 40.67 40.81 822,116 -0.14(-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.