Stock Quote

American Water Works (NY: AWK )

156.14 +0.73 (+0.47%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 77.83 78.50 77.05 77.12 940,791 -0.99(-1.27%)
May 30, 2018 77.68 78.54 77.48 78.11 670,132 +0.27(+0.35%)
May 29, 2018 76.96 78.40 76.78 77.84 1,134,703 +0.86(+1.12%)
May 25, 2018 76.98 76.98 76.98 0 +0.87(+1.15%)
May 24, 2018 75.29 76.21 74.98 76.11 1,095,537 +1.03(+1.37%)
May 23, 2018 74.80 75.27 74.72 75.08 695,021 +0.40(+0.53%)
May 22, 2018 74.96 75.25 74.58 74.68 679,601 -0.02(-0.02%)
May 21, 2018 74.69 75.01 74.25 74.70 812,354 +0.07(+0.10%)
May 18, 2018 74.77 75.02 74.14 74.62 825,457 +0.10(+0.14%)
May 17, 2018 74.30 74.76 74.16 74.52 779,915 -0.17(-0.22%)
May 16, 2018 75.62 75.83 74.50 74.69 745,858 -0.89(-1.18%)
May 15, 2018 76.43 76.58 75.16 75.58 869,458 -1.10(-1.44%)
May 14, 2018 77.43 77.76 76.52 76.68 903,537 -0.75(-0.97%)
May 11, 2018 77.82 77.82 77.03 77.43 518,393 -0.24(-0.31%)
May 10, 2018 77.36 77.75 76.90 77.67 654,859 +0.90(+1.17%)
May 09, 2018 76.74 76.91 76.06 76.78 925,084 +0.20(+0.26%)
May 08, 2018 77.68 78.06 76.41 76.58 682,755 -1.65(-2.11%)
May 07, 2018 79.15 79.15 77.97 78.23 702,184 -0.85(-1.07%)
May 04, 2018 78.60 79.29 78.05 79.08 602,493 +0.40(+0.50%)
May 03, 2018 79.35 79.75 77.59 78.68 1,200,463 -0.87(-1.09%)
May 02, 2018 79.76 79.98 78.93 79.55 993,692 -0.37(-0.46%)
May 01, 2018 79.69 80.07 79.44 79.92 619,360 +0.05(+0.06%)
Apr 30, 2018 80.17 80.43 79.68 79.87 807,999 -0.18(-0.23%)
Apr 27, 2018 79.21 80.25 79.16 80.05 1,015,288 +0.82(+1.04%)
Apr 26, 2018 78.52 79.36 77.78 79.23 737,041 +1.05(+1.35%)
Apr 25, 2018 77.99 78.55 77.50 78.18 546,630 -0.02(-0.02%)
Apr 24, 2018 77.98 78.63 77.52 78.20 897,760 +0.45(+0.58%)
Apr 23, 2018 77.16 77.76 76.73 77.75 623,800 +0.56(+0.73%)
Apr 20, 2018 77.20 77.38 76.72 77.19 904,696 +0.01(+0.01%)
Apr 19, 2018 77.06 77.40 76.71 77.18 972,218 -0.02(-0.02%)
Apr 18, 2018 77.61 78.02 77.19 77.19 1,040,143 -0.36(-0.46%)
Apr 17, 2018 76.59 77.91 76.38 77.55 1,118,868 +1.34(+1.75%)
Apr 16, 2018 75.64 76.57 75.51 76.22 1,359,737 +1.62(+2.18%)
Apr 13, 2018 74.76 75.26 74.40 74.59 1,013,179 +0.19(+0.26%)
Apr 12, 2018 74.63 75.16 74.03 74.40 2,333,429 -1.07(-1.42%)
Apr 11, 2018 75.26 75.86 75.03 75.47 861,033 +0.01(+0.01%)
Apr 10, 2018 76.03 76.24 75.34 75.46 810,473 -0.31(-0.41%)
Apr 09, 2018 75.52 76.31 75.14 75.77 789,583 +0.20(+0.27%)
Apr 06, 2018 75.86 76.33 75.48 75.57 1,318,579 -0.18(-0.23%)
Apr 05, 2018 75.02 75.84 73.99 75.75 795,725 +0.84(+1.12%)
Apr 04, 2018 74.56 75.14 74.04 74.91 827,587 +0.04(+0.05%)
Apr 03, 2018 74.81 75.23 74.27 74.87 1,147,151 -0.04(-0.05%)
Apr 02, 2018 75.91 75.94 74.22 74.91 1,005,609 -0.86(-1.13%)
Mar 29, 2018 75.76 75.76 75.76 0 +0.87(+1.16%)
Mar 28, 2018 74.55 75.12 74.33 74.90 917,860 +0.46(+0.62%)
Mar 27, 2018 73.80 75.36 73.11 74.44 1,204,740 +0.76(+1.03%)
Mar 26, 2018 73.26 73.81 72.78 73.68 804,814 +0.59(+0.81%)
Mar 23, 2018 74.50 75.29 72.90 73.09 850,618 -0.85(-1.15%)
Mar 22, 2018 74.63 75.71 73.89 73.94 857,700 -0.65(-0.87%)
Mar 21, 2018 75.12 75.68 74.34 74.58 618,582 -0.53(-0.70%)
Mar 20, 2018 75.19 75.62 74.91 75.11 699,596 -0.09(-0.12%)
Mar 19, 2018 75.79 76.19 74.65 75.20 1,087,055 -0.59(-0.78%)
Mar 16, 2018 75.35 76.01 75.17 75.79 2,116,235 +0.64(+0.85%)
Mar 15, 2018 75.01 75.86 74.91 75.16 851,261 +0.25(+0.33%)
Mar 14, 2018 74.76 75.48 74.32 74.91 980,723 +0.42(+0.56%)
Mar 13, 2018 76.10 76.26 74.38 74.49 993,444 -1.34(-1.76%)
Mar 12, 2018 75.05 76.00 75.02 75.83 1,039,985 +0.77(+1.03%)
Mar 09, 2018 74.66 75.07 74.22 75.05 721,837 +0.52(+0.69%)
Mar 08, 2018 74.26 74.79 74.03 74.54 1,014,383 +0.57(+0.77%)
Mar 07, 2018 74.28 73.02 73.97 1,150,974 +0.45(+0.61%)
Mar 06, 2018 73.94 74.14 73.35 73.51 1,153,175 -0.46(-0.62%)
Mar 05, 2018 72.63 74.61 72.56 73.98 2,159,810 +1.21(+1.66%)
Mar 02, 2018 72.84 73.93 72.09 72.77 1,489,202 -0.25(-0.34%)
Mar 01, 2018 73.14 74.14 72.31 73.02 1,337,559 -0.19(-0.26%)
Feb 28, 2018 73.69 74.50 73.21 73.21 1,159,154 -0.55(-0.75%)
Feb 27, 2018 74.71 75.59 73.55 73.76 1,069,626 -0.77(-1.04%)
Feb 26, 2018 75.18 75.31 74.33 74.54 871,848 +0.16(+0.21%)
Feb 23, 2018 72.70 74.54 72.70 74.38 710,868 +1.74(+2.40%)
Feb 22, 2018 72.64 1,061,215 -0.10(-0.14%)
Feb 21, 2018 72.91 74.78 72.71 72.74 1,355,405 -0.92(-1.25%)
Feb 20, 2018 74.03 74.57 73.43 73.66 1,112,147 -0.60(-0.81%)
Feb 16, 2018 74.26 74.26 74.26 0 +0.73(+0.99%)
Feb 15, 2018 72.35 73.54 72.28 73.53 776,128 +1.27(+1.76%)
Feb 14, 2018 72.05 72.71 71.66 72.26 787,351 -0.41(-0.56%)
Feb 13, 2018 71.80 72.81 71.32 72.67 881,090 +0.78(+1.09%)
Feb 12, 2018 72.15 72.27 71.10 71.88 1,102,365 -0.02(-0.03%)
Feb 09, 2018 70.67 72.58 70.47 71.90 1,924,547 +1.73(+2.47%)
Feb 08, 2018 71.74 72.38 70.15 70.17 1,672,768 -1.75(-2.44%)
Feb 07, 2018 72.88 72.88 71.92 71.92 1,362,063 -0.92(-1.27%)
Feb 06, 2018 71.97 73.12 70.84 72.84 2,351,882 +0.05(+0.07%)
Feb 05, 2018 74.33 74.61 72.14 72.79 2,033,802 -1.74(-2.34%)
Feb 02, 2018 74.98 75.52 74.33 74.53 1,200,632 -0.57(-0.76%)
Feb 01, 2018 76.42 76.63 74.82 75.10 1,454,404 -1.22(-1.60%)
Jan 31, 2018 76.41 76.41 75.73 76.32 1,280,646 +0.05(+0.07%)
Jan 30, 2018 76.10 76.80 76.02 76.27 1,123,022 -0.58(-0.75%)
Jan 29, 2018 77.68 77.68 76.35 76.85 904,261 -1.10(-1.41%)
Jan 26, 2018 77.68 78.00 76.93 77.95 947,551 +0.38(+0.48%)
Jan 25, 2018 77.06 77.64 76.35 77.57 833,462 +0.72(+0.93%)
Jan 24, 2018 77.27 77.53 76.74 76.86 930,063 -0.41(-0.53%)
Jan 23, 2018 76.04 77.73 76.01 77.27 1,213,887 +1.14(+1.49%)
Jan 22, 2018 76.58 76.86 75.85 76.13 1,436,060 -0.05(-0.06%)
Jan 19, 2018 76.02 76.65 75.60 76.18 1,442,638 +0.55(+0.73%)
Jan 18, 2018 76.29 75.09 75.63 1,701,175 -0.09(-0.12%)
Jan 17, 2018 75.33 75.98 75.23 75.72 1,615,172 +0.27(+0.35%)
Jan 16, 2018 74.56 76.72 74.29 75.45 3,388,624 +1.28(+1.72%)
Jan 12, 2018 74.18 74.18 74.18 0 -3.59(-4.61%)
Jan 11, 2018 77.87 77.99 77.10 77.76 1,519,323 -0.88(-1.12%)
Jan 10, 2018 78.33 78.64 903,347 -0.93(-1.16%)
Jan 09, 2018 80.30 80.33 78.80 79.57 941,945 -0.73(-0.90%)
Jan 08, 2018 79.84 80.31 79.65 80.30 1,399,522 +0.69(+0.86%)
Jan 05, 2018 80.55 80.78 79.25 79.61 1,243,659 -0.79(-0.98%)
Jan 04, 2018 81.00 81.51 80.16 80.40 1,015,350 -0.77(-0.95%)
Jan 03, 2018 81.22 82.07 80.67 81.17 1,032,283 -0.58(-0.71%)
Jan 02, 2018 83.51 83.95 81.30 81.75 1,242,501 -2.21(-2.63%)
Dec 29, 2017 83.96 83.96 83.96 0 -0.12(-0.14%)
Dec 28, 2017 83.82 84.14 83.04 84.08 932,020 +0.72(+0.86%)
Dec 27, 2017 83.11 84.26 82.82 83.36 988,993 +0.39(+0.46%)
Dec 26, 2017 83.12 84.17 82.92 82.98 867,131 -0.08(-0.10%)
Dec 22, 2017 82.46 83.38 82.26 83.06 698,160 +0.74(+0.90%)
Dec 21, 2017 81.87 82.67 81.51 82.32 1,192,243 +0.33(+0.40%)
Dec 20, 2017 81.78 82.45 81.67 81.98 758,069 +0.31(+0.38%)
Dec 19, 2017 83.31 83.31 81.67 81.67 610,891 -1.37(-1.65%)
Dec 18, 2017 83.30 83.89 82.65 83.04 856,118 -0.30(-0.36%)
Dec 15, 2017 83.54 84.22 83.27 83.34 1,942,854 +0.43(+0.52%)
Dec 14, 2017 82.50 83.41 81.54 82.91 1,595,164 +0.39(+0.47%)
Dec 13, 2017 82.05 83.18 81.95 82.53 1,050,497 +0.56(+0.68%)
Dec 12, 2017 81.97 84.42 81.95 81.97 1,384,840 -2.69(-3.18%)
Dec 11, 2017 84.01 84.77 83.04 84.66 1,407,685 +0.67(+0.80%)
Dec 08, 2017 83.55 84.01 83.23 83.99 665,054 +0.40(+0.48%)
Dec 07, 2017 83.22 83.60 82.87 83.58 562,123 +0.13(+0.15%)
Dec 06, 2017 83.47 83.69 82.89 83.45 584,233 +0.26(+0.31%)
Dec 05, 2017 83.97 84.17 82.99 83.20 677,615 -0.61(-0.72%)
Dec 04, 2017 83.87 83.87 83.34 83.80 1,118,784 +0.09(+0.11%)
Dec 01, 2017 84.16 84.40 83.11 83.71 764,484 -0.31(-0.37%)
Nov 30, 2017 83.01 84.22 82.90 84.02 980,594 +1.11(+1.34%)
Nov 29, 2017 82.08 83.21 81.70 82.91 750,683 +0.72(+0.87%)
Nov 28, 2017 82.23 82.32 81.70 82.20 859,033 +0.34(+0.41%)
Nov 27, 2017 81.33 82.09 81.33 81.86 758,075 +0.42(+0.52%)
Nov 24, 2017 81.49 81.91 81.29 81.43 216,217 +0.07(+0.09%)
Nov 22, 2017 81.21 81.63 80.86 81.36 704,650 +0.07(+0.09%)
Nov 21, 2017 81.21 81.73 81.06 81.29 795,723 +0.18(+0.23%)
Nov 20, 2017 81.74 81.93 80.92 81.10 1,178,693 -0.59(-0.72%)
Nov 17, 2017 82.12 82.35 81.38 81.69 2,231,332 -0.61(-0.75%)
Nov 16, 2017 82.52 82.58 81.95 82.31 822,067 -0.12(-0.14%)
Nov 15, 2017 83.34 83.87 82.39 82.43 1,183,295 -0.82(-0.98%)
Nov 14, 2017 82.00 83.29 81.93 83.24 752,039 +1.09(+1.33%)
Nov 13, 2017 81.36 82.39 81.31 82.15 743,635 +0.72(+0.88%)
Nov 10, 2017 81.72 81.98 81.09 81.43 755,600 -0.52(-0.64%)
Nov 09, 2017 82.35 82.96 81.41 81.96 1,051,536 -0.47(-0.57%)
Nov 08, 2017 82.07 82.65 81.68 82.43 923,537 +0.22(+0.27%)
Nov 07, 2017 81.17 82.33 80.60 82.21 793,860 +1.27(+1.57%)
Nov 06, 2017 81.03 81.49 80.71 80.94 803,191 -0.14(-0.17%)
Nov 03, 2017 80.93 81.45 80.41 81.08 1,041,966 -0.63(-0.77%)
Nov 02, 2017 80.37 82.41 80.16 81.71 1,565,829 +2.05(+2.57%)
Nov 01, 2017 80.38 80.43 79.51 79.66 910,675 -0.50(-0.63%)
Oct 31, 2017 79.96 80.37 79.86 80.16 702,014 +0.00(+0.00%)
Oct 30, 2017 80.09 80.32 79.95 80.16 936,332 +0.08(+0.10%)
Oct 27, 2017 79.66 80.57 79.63 80.08 1,057,001 +0.16(+0.21%)
Oct 26, 2017 79.70 80.53 79.65 79.92 852,875 +0.51(+0.64%)
Oct 25, 2017 79.32 79.48 78.39 79.41 1,019,748 +0.10(+0.13%)
Oct 24, 2017 80.13 80.35 78.73 79.31 1,388,637 -0.83(-1.04%)
Oct 23, 2017 80.16 80.26 79.82 80.14 860,360 -0.03(-0.03%)
Oct 20, 2017 79.76 80.27 79.59 80.16 1,204,545 +0.48(+0.60%)
Oct 19, 2017 79.01 79.70 78.93 79.69 810,198 +0.93(+1.18%)
Oct 18, 2017 78.46 78.79 78.10 78.76 845,682 +0.17(+0.22%)
Oct 17, 2017 77.75 78.68 77.67 78.58 1,215,987 +0.75(+0.96%)
Oct 16, 2017 77.66 77.97 76.98 77.84 1,229,870 +0.17(+0.22%)
Oct 13, 2017 77.84 78.36 77.46 77.66 995,701 -0.07(-0.09%)
Oct 12, 2017 77.12 77.80 76.95 77.73 1,247,478 +0.60(+0.78%)
Oct 11, 2017 76.65 77.38 76.61 77.13 794,245 +0.34(+0.44%)
Oct 10, 2017 76.81 76.06 76.79 780,445 +0.79(+1.03%)
Oct 09, 2017 75.78 76.31 75.71 76.01 680,982 +0.40(+0.53%)
Oct 06, 2017 75.45 75.83 75.09 75.61 668,857 -0.13(-0.17%)
Oct 05, 2017 75.46 75.75 75.16 75.73 729,766 +0.37(+0.48%)
Oct 04, 2017 74.68 75.46 74.35 75.37 806,103 +0.69(+0.93%)
Oct 03, 2017 74.60 74.68 73.90 74.67 663,678 -0.02(-0.02%)
Oct 02, 2017 74.15 74.82 73.89 74.69 969,306 +0.79(+1.06%)
Sep 29, 2017 73.86 74.04 73.42 73.91 2,173,474 -0.18(-0.25%)
Sep 28, 2017 73.64 74.09 73.02 74.09 1,600,840 +0.10(+0.14%)
Sep 27, 2017 74.70 75.08 73.10 73.99 1,449,497 -1.17(-1.56%)
Sep 26, 2017 75.28 75.74 75.02 75.16 850,841 -0.18(-0.24%)
Sep 25, 2017 74.93 75.38 74.50 75.34 1,045,049 +0.41(+0.55%)
Sep 22, 2017 75.01 75.39 74.57 74.93 1,084,902 +0.22(+0.29%)
Sep 21, 2017 75.17 75.35 74.58 74.71 710,164 -0.56(-0.74%)
Sep 20, 2017 75.36 75.94 74.67 75.27 1,783,131 +0.07(+0.10%)
Sep 19, 2017 75.13 75.52 74.79 75.20 752,913 +0.07(+0.10%)
Sep 18, 2017 75.52 75.52 74.56 75.12 720,444 -0.40(-0.53%)
Sep 15, 2017 75.34 75.57 74.88 75.52 1,407,523 +0.37(+0.50%)
Sep 14, 2017 74.16 75.19 73.83 75.15 1,137,685 +0.83(+1.12%)
Sep 13, 2017 74.81 74.81 74.25 74.32 708,335 -0.36(-0.48%)
Sep 12, 2017 75.73 75.73 74.32 74.67 647,547 -1.07(-1.41%)
Sep 11, 2017 74.86 75.87 74.86 75.74 606,205 +0.88(+1.17%)
Sep 08, 2017 74.33 74.90 73.89 74.87 507,692 +0.42(+0.56%)
Sep 07, 2017 73.99 74.65 73.87 74.45 622,167 +0.59(+0.80%)
Sep 06, 2017 74.05 74.05 73.43 73.85 725,069 +0.03(+0.04%)
Sep 05, 2017 73.86 73.91 73.28 73.83 859,236 -0.01(-0.01%)
Sep 01, 2017 74.05 74.14 73.66 73.83 454,192 -0.06(-0.09%)
Aug 31, 2017 73.97 74.25 73.56 73.90 1,308,543 +0.05(+0.06%)
Aug 30, 2017 74.26 74.33 73.61 73.85 1,265,633 -0.47(-0.63%)
Aug 29, 2017 74.90 74.99 74.29 74.32 690,400 -0.58(-0.78%)
Aug 28, 2017 74.99 75.19 74.74 74.90 603,780 +0.04(+0.05%)
Aug 25, 2017 74.86 75.25 74.67 74.87 501,508 +0.26(+0.36%)
Aug 24, 2017 74.85 74.91 74.33 74.60 1,270,010 -0.12(-0.16%)
Aug 23, 2017 75.08 75.08 74.66 74.72 739,522 -0.36(-0.47%)
Aug 22, 2017 75.04 75.19 74.68 75.08 595,342 +0.10(+0.13%)
Aug 21, 2017 74.55 75.02 74.46 74.98 576,691 +0.58(+0.79%)
Aug 18, 2017 74.17 74.88 73.97 74.39 799,530 +0.10(+0.14%)
Aug 17, 2017 74.53 74.90 74.23 74.29 661,953 -0.24(-0.32%)
Aug 16, 2017 74.56 75.07 74.46 74.53 755,288 -0.16(-0.21%)
Aug 15, 2017 74.04 74.78 73.91 74.68 666,774 +0.39(+0.53%)
Aug 14, 2017 73.82 74.36 73.47 74.29 835,898 +0.56(+0.76%)
Aug 11, 2017 74.18 74.22 73.30 73.73 544,346 -0.58(-0.79%)
Aug 10, 2017 74.42 74.70 74.12 74.32 651,976 -0.29(-0.39%)
Aug 09, 2017 74.25 74.79 74.00 74.61 975,834 +0.34(+0.46%)
Aug 08, 2017 74.14 74.53 73.97 74.27 641,167 -0.07(-0.10%)
Aug 07, 2017 73.91 74.62 73.70 74.35 784,647 +0.66(+0.90%)
Aug 04, 2017 73.29 73.96 73.28 73.68 850,024 +0.39(+0.53%)
Aug 03, 2017 73.84 74.11 72.50 73.29 1,324,779 -1.23(-1.65%)
Aug 02, 2017 73.67 74.62 73.47 74.52 958,199 +0.56(+0.76%)
Aug 01, 2017 73.81 74.16 73.53 73.96 659,614 +0.25(+0.35%)
Jul 31, 2017 73.65 73.94 73.20 73.70 854,781 +0.05(+0.06%)
Jul 28, 2017 73.49 73.75 73.16 73.66 545,616 +0.23(+0.31%)
Jul 27, 2017 73.93 73.95 72.87 73.43 685,812 -0.50(-0.68%)
Jul 26, 2017 73.21 74.03 73.10 73.93 338,705 +0.54(+0.73%)
Jul 25, 2017 73.13 73.39 515,468 -0.15(-0.21%)
Jul 24, 2017 74.24 74.24 73.53 73.55 573,351 -0.90(-1.21%)
Jul 21, 2017 73.68 74.45 73.49 74.45 643,894 +0.84(+1.14%)
Jul 20, 2017 73.03 73.84 72.84 73.61 773,212 +0.89(+1.22%)
Jul 19, 2017 72.55 72.83 72.29 72.72 460,325 +0.32(+0.44%)
Jul 18, 2017 72.10 72.64 71.99 72.40 762,299 +0.32(+0.44%)
Jul 17, 2017 71.47 72.11 71.22 72.08 765,731 +0.62(+0.86%)
Jul 14, 2017 71.18 71.77 71.00 71.47 845,076 +0.80(+1.13%)
Jul 13, 2017 71.38 71.45 70.60 70.67 739,467 -0.69(-0.97%)
Jul 12, 2017 71.29 71.90 71.20 71.36 864,586 +0.70(+0.99%)
Jul 11, 2017 70.84 70.94 70.30 70.66 535,837 -0.11(-0.15%)
Jul 10, 2017 70.90 71.12 70.68 70.77 685,567 +0.10(+0.14%)
Jul 07, 2017 70.69 71.09 70.46 70.67 725,198 +0.15(+0.21%)
Jul 06, 2017 70.65 70.98 70.31 70.52 635,887 -0.28(-0.40%)
Jul 05, 2017 70.95 71.10 70.43 70.80 667,030 -0.15(-0.20%)
Jul 03, 2017 71.11 71.38 70.77 70.95 420,096 +0.11(+0.15%)
Jun 30, 2017 70.98 71.59 70.75 70.84 1,092,626 -0.14(-0.19%)
Jun 29, 2017 71.98 72.11 70.64 70.98 1,600,677 -1.41(-1.95%)
Jun 28, 2017 73.09 73.22 72.34 72.38 849,336 -0.38(-0.52%)
Jun 27, 2017 73.55 73.72 72.52 72.77 871,772 -1.04(-1.40%)
Jun 26, 2017 73.73 74.52 73.62 73.80 957,242 +0.07(+0.10%)
Jun 23, 2017 73.56 74.12 73.52 73.73 1,112,203 +0.03(+0.04%)
Jun 22, 2017 73.38 73.94 72.94 73.70 640,858 +0.35(+0.48%)
Jun 21, 2017 73.72 73.82 72.94 73.35 614,269 -0.53(-0.71%)
Jun 20, 2017 74.01 74.09 73.57 73.87 526,135 -0.04(-0.05%)
Jun 19, 2017 75.19 75.24 73.74 73.91 874,645 -1.18(-1.57%)
Jun 16, 2017 74.66 75.33 74.37 75.09 1,832,004 +0.52(+0.69%)
Jun 15, 2017 73.70 74.65 73.70 74.57 900,244 +0.67(+0.91%)
Jun 14, 2017 73.46 74.26 73.19 73.90 834,581 +1.04(+1.42%)
Jun 13, 2017 72.39 72.99 72.32 72.87 710,728 +0.44(+0.60%)
Jun 12, 2017 72.05 72.93 72.01 72.43 882,055 +0.40(+0.56%)
Jun 09, 2017 71.45 72.07 71.24 72.03 584,086 +0.52(+0.72%)
Jun 08, 2017 72.09 70.98 71.51 1,126,207 -0.61(-0.84%)
Jun 07, 2017 71.74 72.28 71.67 72.12 956,565 +0.55(+0.77%)
Jun 06, 2017 71.82 72.01 71.47 71.57 673,937 -0.05(-0.08%)
Jun 05, 2017 71.68 72.02 71.57 71.62 589,808 -0.17(-0.24%)
Jun 02, 2017 71.79 72.24 71.55 71.79 762,840 +0.18(+0.25%)
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.