Stock Quote

American Water Works (NY: AWK )

155.41 +1.62 (+1.05%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2016 65.95 67.00 65.85 67.00 1,173,162 +1.02(+1.54%)
May 31, 2016 66.04 66.41 65.75 65.98 1,971,164 -0.02(-0.03%)
May 27, 2016 65.87 66.00 66.00 66.00 1,074,508 +0.12(+0.19%)
May 26, 2016 65.39 65.98 65.00 65.88 1,290,273 +0.62(+0.96%)
May 25, 2016 65.98 66.37 65.07 65.25 1,448,303 -0.62(-0.95%)
May 24, 2016 65.40 65.93 65.02 65.88 1,383,781 +0.74(+1.13%)
May 23, 2016 65.56 65.79 65.08 65.14 989,725 -0.23(-0.35%)
May 20, 2016 65.54 65.78 64.97 65.37 3,922,239 +0.01(+0.01%)
May 19, 2016 64.63 65.37 64.25 65.36 1,020,113 +0.68(+1.05%)
May 18, 2016 64.92 65.88 64.05 64.68 1,640,642 -0.61(-0.94%)
May 17, 2016 66.83 66.96 64.85 65.30 1,649,686 -1.67(-2.49%)
May 16, 2016 66.24 67.01 66.12 66.96 968,065 +0.44(+0.66%)
May 13, 2016 66.46 66.81 66.06 66.53 801,490 -0.20(-0.31%)
May 12, 2016 66.37 66.87 66.04 66.73 1,228,982 +0.37(+0.56%)
May 11, 2016 66.43 66.53 65.78 66.36 1,095,134 +0.01(+0.01%)
May 10, 2016 66.26 66.49 65.96 66.35 1,050,938 +0.20(+0.30%)
May 09, 2016 66.06 66.33 65.84 66.15 1,433,584 +0.24(+0.36%)
May 06, 2016 65.16 65.98 64.60 65.91 1,778,914 +0.73(+1.12%)
May 05, 2016 65.80 66.68 64.88 65.18 1,772,810 -0.78(-1.18%)
May 04, 2016 65.38 66.35 64.91 65.96 1,590,307 +0.46(+0.70%)
May 03, 2016 65.77 66.08 65.15 65.50 1,549,582 -0.23(-0.35%)
May 02, 2016 64.76 65.80 64.37 65.73 1,781,685 +1.27(+1.97%)
Apr 29, 2016 63.86 64.57 63.35 64.46 1,624,474 +0.33(+0.51%)
Apr 28, 2016 63.48 64.37 63.36 64.14 1,079,062 +0.19(+0.30%)
Apr 27, 2016 63.46 64.12 63.01 63.94 1,288,672 +0.67(+1.06%)
Apr 26, 2016 62.81 63.57 62.74 63.27 1,445,528 +0.54(+0.86%)
Apr 25, 2016 62.20 62.73 61.81 62.73 1,826,897 +1.38(+2.25%)
Apr 22, 2016 60.60 61.52 60.60 61.34 1,720,769 +0.87(+1.44%)
Apr 21, 2016 62.53 62.54 60.33 60.48 2,985,718 -2.32(-3.70%)
Apr 20, 2016 64.06 64.14 62.76 62.80 1,321,936 -1.17(-1.83%)
Apr 19, 2016 63.52 63.98 63.16 63.97 989,741 +0.44(+0.70%)
Apr 18, 2016 63.11 63.54 62.65 63.52 1,061,473 +0.39(+0.62%)
Apr 15, 2016 62.28 63.28 62.28 63.13 1,623,540 +0.73(+1.16%)
Apr 14, 2016 62.17 62.47 62.06 62.41 942,767 +0.04(+0.07%)
Apr 13, 2016 62.70 62.70 61.68 62.36 983,196 +0.00(+0.00%)
Apr 12, 2016 62.11 62.42 61.72 62.36 982,786 +0.26(+0.41%)
Apr 11, 2016 62.63 62.74 62.04 62.11 1,042,244 -0.25(-0.40%)
Apr 08, 2016 61.80 62.57 61.80 62.35 1,217,850 +0.51(+0.83%)
Apr 07, 2016 61.49 62.18 61.34 61.84 1,878,321 +0.27(+0.43%)
Apr 06, 2016 61.13 61.58 60.83 61.57 1,557,354 +0.40(+0.65%)
Apr 05, 2016 61.64 61.86 61.12 61.18 1,868,749 -0.51(-0.82%)
Apr 04, 2016 61.57 61.87 61.09 61.68 1,390,423 +0.11(+0.17%)
Apr 01, 2016 60.99 61.74 60.95 61.57 1,483,216 +0.51(+0.83%)
Mar 31, 2016 60.91 61.49 60.66 61.07 1,584,884 +0.28(+0.47%)
Mar 30, 2016 60.82 61.06 60.38 60.79 1,128,980 -0.10(-0.16%)
Mar 29, 2016 59.51 61.00 59.51 60.88 1,725,666 +1.40(+2.35%)
Mar 28, 2016 59.79 60.41 59.38 59.48 1,363,807 -0.43(-0.72%)
Mar 24, 2016 59.96 59.92 59.92 59.92 1,778,731 +0.07(+0.12%)
Mar 23, 2016 60.09 60.16 59.64 59.85 1,172,180 -0.05(-0.09%)
Mar 22, 2016 59.85 60.15 59.68 59.90 1,910,508 +0.05(+0.09%)
Mar 21, 2016 60.25 60.56 59.76 59.85 2,427,932 -0.41(-0.68%)
Mar 18, 2016 62.01 62.04 60.25 60.25 3,700,787 -1.74(-2.80%)
Mar 17, 2016 61.03 62.11 60.78 61.99 2,246,454 +0.95(+1.55%)
Mar 16, 2016 60.60 61.13 59.85 61.04 1,742,432 +0.27(+0.45%)
Mar 15, 2016 59.96 61.10 59.96 60.77 1,614,883 +0.52(+0.87%)
Mar 14, 2016 60.21 60.56 59.93 60.25 1,692,273 -0.10(-0.16%)
Mar 11, 2016 60.91 61.12 60.10 60.34 2,286,432 -0.11(-0.18%)
Mar 10, 2016 60.87 61.11 60.13 60.45 1,932,192 -0.41(-0.67%)
Mar 09, 2016 60.49 61.11 60.32 60.86 1,688,026 +0.28(+0.47%)
Mar 08, 2016 59.66 60.80 59.45 60.57 2,655,406 +0.91(+1.53%)
Mar 07, 2016 60.01 60.10 59.38 59.66 2,428,458 -0.47(-0.78%)
Mar 04, 2016 59.85 60.16 59.03 60.13 3,730,450 -0.03(-0.04%)
Mar 03, 2016 60.75 60.80 59.72 60.16 37,887,436 -0.76(-1.25%)
Mar 02, 2016 60.47 61.16 59.41 60.92 15,322,288 +3.07(+5.30%)
Mar 01, 2016 57.68 58.33 57.52 57.85 1,262,544 +0.43(+0.74%)
Feb 29, 2016 57.33 58.50 57.28 57.43 1,610,749 +0.01(+0.02%)
Feb 26, 2016 59.94 59.94 57.29 57.42 2,750,450 -2.87(-4.76%)
Feb 25, 2016 59.89 60.68 59.48 60.29 1,524,861 +1.20(+2.04%)
Feb 24, 2016 59.15 59.32 58.54 59.09 1,330,631 +0.02(+0.03%)
Feb 23, 2016 58.57 59.24 58.57 59.07 977,378 +0.35(+0.60%)
Feb 22, 2016 58.66 58.85 58.35 58.71 754,999 +0.44(+0.76%)
Feb 19, 2016 57.97 58.80 57.86 58.27 1,124,265 -0.04(-0.06%)
Feb 18, 2016 57.36 58.76 57.28 58.31 1,861,492 +0.97(+1.70%)
Feb 17, 2016 58.04 58.04 57.06 57.33 2,073,531 -0.39(-0.68%)
Feb 16, 2016 58.11 58.11 56.37 57.72 1,929,149 +0.06(+0.11%)
Feb 12, 2016 58.54 57.66 57.66 57.66 1,680,759 -0.89(-1.51%)
Feb 11, 2016 58.82 59.14 57.99 58.54 2,142,547 -0.53(-0.90%)
Feb 10, 2016 58.47 59.13 58.18 59.08 1,757,475 +0.85(+1.46%)
Feb 09, 2016 56.83 58.48 56.83 58.23 1,978,083 +1.27(+2.22%)
Feb 08, 2016 56.45 56.99 56.03 56.96 1,135,106 +0.51(+0.89%)
Feb 05, 2016 56.36 56.68 55.96 56.45 1,474,512 -0.19(-0.33%)
Feb 04, 2016 57.86 57.89 56.45 56.64 2,217,043 -1.43(-2.46%)
Feb 03, 2016 58.02 58.58 57.73 58.07 1,321,453 +0.46(+0.80%)
Feb 02, 2016 57.41 57.76 56.59 57.61 1,170,565 +0.29(+0.51%)
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.