Stock Quote

American Water Works (NY: AWK )

153.18 -0.56 (-0.36%)
Official Closing Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 100.38 101.91 100.15 101.87 1,252,668 +1.67(+1.66%)
Apr 29, 2019 99.97 100.61 99.83 100.20 567,454 -0.43(-0.43%)
Apr 26, 2019 100.92 101.64 100.52 100.64 644,338 +0.33(+0.33%)
Apr 25, 2019 99.32 100.60 99.09 100.31 821,570 +0.65(+0.65%)
Apr 24, 2019 99.25 99.86 98.58 99.66 888,368 +0.98(+0.99%)
Apr 23, 2019 99.02 99.48 98.10 98.68 1,184,609 -0.12(-0.12%)
Apr 22, 2019 98.26 98.98 98.11 98.80 937,634 +0.22(+0.22%)
Apr 18, 2019 96.79 98.86 96.74 98.58 1,998,863 +2.28(+2.37%)
Apr 17, 2019 96.38 96.91 95.96 96.31 1,192,458 -0.13(-0.14%)
Apr 16, 2019 97.78 98.39 96.41 96.44 1,461,344 -1.45(-1.48%)
Apr 15, 2019 98.33 98.36 97.63 97.89 818,977 -0.19(-0.19%)
Apr 12, 2019 97.97 98.24 97.59 98.08 1,025,398 -0.15(-0.15%)
Apr 11, 2019 97.96 98.28 97.65 98.23 916,694 +0.27(+0.28%)
Apr 10, 2019 98.73 99.38 97.84 97.95 822,675 -0.51(-0.52%)
Apr 09, 2019 97.92 98.48 97.65 98.46 742,659 +0.40(+0.41%)
Apr 08, 2019 98.58 98.88 97.86 98.06 824,036 -0.73(-0.74%)
Apr 05, 2019 97.69 98.84 97.46 98.79 1,119,601 +1.00(+1.02%)
Apr 04, 2019 98.01 98.18 97.36 97.79 1,263,176 -0.16(-0.16%)
Apr 03, 2019 97.55 98.27 96.93 97.95 1,226,609 +0.30(+0.31%)
Apr 02, 2019 98.07 98.22 96.93 97.65 1,220,802 -0.13(-0.13%)
Apr 01, 2019 98.33 98.41 96.99 97.78 1,497,679 -0.39(-0.39%)
Mar 29, 2019 98.34 98.51 97.80 98.17 1,627,149 -0.06(-0.06%)
Mar 28, 2019 99.79 99.88 97.52 98.23 1,276,717 -1.46(-1.46%)
Mar 27, 2019 100.39 100.81 99.31 99.69 994,567 -1.25(-1.24%)
Mar 26, 2019 100.45 101.21 100.26 100.94 976,323 +0.48(+0.48%)
Mar 25, 2019 100.47 101.02 99.83 100.46 1,186,071 -0.08(-0.08%)
Mar 22, 2019 100.42 101.42 100.12 100.54 1,020,725 +0.53(+0.53%)
Mar 21, 2019 98.42 100.08 98.42 100.02 691,052 +1.44(+1.46%)
Mar 20, 2019 98.33 99.28 97.82 98.57 885,965 +0.32(+0.33%)
Mar 19, 2019 98.85 99.24 97.83 98.25 1,073,636 -0.73(-0.74%)
Mar 18, 2019 99.63 99.76 98.38 98.99 1,481,996 -0.64(-0.64%)
Mar 15, 2019 98.77 100.14 98.54 99.63 4,327,064 +0.77(+0.78%)
Mar 14, 2019 98.88 99.61 98.20 98.86 1,601,649 -0.11(-0.11%)
Mar 13, 2019 98.73 99.21 98.53 98.97 1,470,568 +0.18(+0.18%)
Mar 12, 2019 98.08 99.00 97.97 98.79 1,426,223 +0.84(+0.86%)
Mar 11, 2019 96.61 98.01 96.61 97.95 1,896,553 +1.41(+1.46%)
Mar 08, 2019 95.75 96.62 95.75 96.54 1,028,690 +0.83(+0.87%)
Mar 07, 2019 95.47 96.19 95.40 95.71 1,301,142 +0.56(+0.58%)
Mar 06, 2019 95.45 95.74 94.95 95.16 1,101,900 -0.20(-0.21%)
Mar 05, 2019 95.84 96.11 95.12 95.35 1,293,272 -0.41(-0.43%)
Mar 04, 2019 95.51 96.03 94.73 95.77 1,410,925 +0.25(+0.27%)
Mar 01, 2019 95.53 95.88 95.15 95.51 781,129 -0.17(-0.18%)
Feb 28, 2019 95.13 96.11 94.69 95.68 1,042,217 +0.55(+0.57%)
Feb 27, 2019 94.45 95.50 94.45 95.14 696,590 +0.00(+0.00%)
Feb 26, 2019 95.33 95.35 94.42 95.14 660,288 +0.15(+0.16%)
Feb 25, 2019 95.15 95.41 94.16 94.99 802,483 -0.09(-0.10%)
Feb 22, 2019 94.98 95.34 94.16 95.08 818,407 +0.56(+0.60%)
Feb 21, 2019 92.76 94.60 92.09 94.52 1,262,486 +1.62(+1.74%)
Feb 20, 2019 92.02 93.20 90.99 92.90 1,945,384 -0.04(-0.04%)
Feb 19, 2019 92.18 93.01 91.94 92.93 886,037 +0.61(+0.66%)
Feb 15, 2019 92.03 92.44 91.70 92.32 966,561 +0.75(+0.82%)
Feb 14, 2019 92.03 92.28 91.49 91.57 848,418 -0.18(-0.19%)
Feb 13, 2019 91.62 92.03 91.29 91.75 711,679 -0.22(-0.24%)
Feb 12, 2019 92.24 92.50 91.17 91.96 710,191 +0.07(+0.07%)
Feb 11, 2019 91.39 92.49 91.39 91.90 689,426 -0.13(-0.14%)
Feb 08, 2019 91.00 92.08 90.83 92.03 706,999 +0.82(+0.90%)
Feb 07, 2019 89.63 91.23 89.30 91.21 972,182 +1.62(+1.81%)
Feb 06, 2019 90.03 90.19 89.19 89.59 649,258 -0.24(-0.27%)
Feb 05, 2019 89.49 90.10 88.89 89.83 833,068 +0.26(+0.29%)
Feb 04, 2019 88.92 89.57 88.00 89.57 1,049,506 +0.35(+0.39%)
Feb 01, 2019 89.70 89.96 88.41 89.22 1,295,250 -0.43(-0.48%)
Jan 31, 2019 88.11 90.09 87.56 89.65 2,269,937 +1.81(+2.06%)
Jan 30, 2019 87.10 88.70 87.09 87.85 1,298,106 +0.62(+0.71%)
Jan 29, 2019 87.34 88.15 86.82 87.23 729,657 +0.06(+0.06%)
Jan 28, 2019 87.47 87.78 86.55 87.17 565,399 -0.23(-0.27%)
Jan 25, 2019 88.24 88.87 87.25 87.40 894,659 -1.28(-1.45%)
Jan 24, 2019 88.44 88.85 87.64 88.69 532,814 +0.37(+0.42%)
Jan 23, 2019 86.87 88.39 86.87 88.31 761,907 +1.38(+1.58%)
Jan 22, 2019 86.61 87.45 86.27 86.94 1,370,008 +0.15(+0.17%)
Jan 18, 2019 87.01 87.43 86.40 86.79 854,963 +0.05(+0.05%)
Jan 17, 2019 85.78 87.09 85.78 86.74 885,452 +0.72(+0.84%)
Jan 16, 2019 85.40 86.31 85.01 86.02 805,680 +0.35(+0.40%)
Jan 15, 2019 84.65 86.75 84.65 85.67 1,136,379 +0.93(+1.09%)
Jan 14, 2019 84.60 84.77 83.88 84.74 1,679,274 -0.20(-0.23%)
Jan 11, 2019 85.22 85.37 84.52 84.94 771,942 -0.11(-0.13%)
Jan 10, 2019 83.69 85.18 83.40 85.05 860,086 +1.66(+1.99%)
Jan 09, 2019 84.34 84.78 83.23 83.39 1,207,560 -1.08(-1.28%)
Jan 08, 2019 83.41 84.58 83.39 84.47 734,280 +1.22(+1.46%)
Jan 07, 2019 83.86 84.40 83.06 83.25 773,338 -0.89(-1.06%)
Jan 04, 2019 83.16 84.39 82.47 84.14 1,016,202 +0.63(+0.75%)
Jan 03, 2019 83.08 84.77 83.08 83.52 1,324,658 +0.33(+0.39%)
Jan 02, 2019 84.76 84.76 82.63 83.19 1,046,887 -1.87(-2.20%)
Dec 31, 2018 84.40 85.10 83.68 85.06 625,002 +0.70(+0.83%)
Dec 28, 2018 84.15 85.10 83.74 84.36 805,663 +0.57(+0.68%)
Dec 27, 2018 82.74 83.79 81.50 83.79 1,238,415 +0.82(+0.99%)
Dec 26, 2018 81.03 82.97 80.49 82.96 1,323,862 +2.08(+2.57%)
Dec 24, 2018 85.40 85.54 80.84 80.88 614,865 -4.57(-5.35%)
Dec 21, 2018 87.49 89.16 85.37 85.46 2,535,651 -1.56(-1.80%)
Dec 20, 2018 86.62 88.26 85.95 87.02 1,507,955 +0.25(+0.29%)
Dec 19, 2018 87.03 87.68 85.64 86.77 1,294,767 -0.08(-0.10%)
Dec 18, 2018 88.11 88.69 86.42 86.85 1,784,648 -0.84(-0.96%)
Dec 17, 2018 91.43 91.46 87.31 87.70 1,350,780 -3.34(-3.66%)
Dec 14, 2018 91.26 91.65 89.73 91.03 1,376,243 -0.49(-0.53%)
Dec 13, 2018 91.14 91.97 91.00 91.52 979,798 +0.51(+0.56%)
Dec 12, 2018 90.79 91.47 90.75 91.01 1,943,729 +0.60(+0.66%)
Dec 11, 2018 91.33 91.76 90.28 90.41 1,279,186 -0.92(-1.01%)
Dec 10, 2018 91.88 91.88 89.94 91.33 897,401 -0.32(-0.35%)
Dec 07, 2018 90.94 92.01 90.23 91.65 1,218,205 +0.45(+0.49%)
Dec 06, 2018 90.26 91.22 89.44 91.20 1,568,146 +1.44(+1.61%)
Dec 04, 2018 89.58 91.23 89.45 89.76 1,387,981 +0.08(+0.08%)
Dec 03, 2018 88.88 89.73 87.84 89.68 1,398,116 +0.27(+0.30%)
Nov 30, 2018 86.76 89.41 86.69 89.41 2,639,694 +2.75(+3.17%)
Nov 29, 2018 86.83 87.23 86.01 86.66 942,139 -0.13(-0.15%)
Nov 28, 2018 86.51 86.98 86.17 86.80 1,043,296 +0.48(+0.55%)
Nov 27, 2018 86.50 86.62 85.83 86.32 1,193,019 -0.13(-0.15%)
Nov 26, 2018 86.31 86.54 85.65 86.45 958,962 +0.14(+0.16%)
Nov 23, 2018 85.84 86.65 85.39 86.31 454,052 +0.52(+0.60%)
Nov 21, 2018 85.79 85.79 85.79 0 -1.38(-1.58%)
Nov 20, 2018 87.97 88.47 86.91 87.17 928,209 -0.44(-0.50%)
Nov 19, 2018 87.60 88.51 87.12 87.61 801,343 +0.22(+0.26%)
Nov 16, 2018 86.93 87.67 86.80 87.39 929,340 +1.10(+1.27%)
Nov 15, 2018 84.47 86.32 83.62 86.29 920,596 +1.59(+1.88%)
Nov 14, 2018 85.29 85.70 84.44 84.70 783,256 -0.71(-0.83%)
Nov 13, 2018 85.66 85.95 84.90 85.41 696,571 -0.13(-0.15%)
Nov 12, 2018 83.85 86.34 83.78 85.54 896,737 +1.56(+1.86%)
Nov 09, 2018 83.10 84.30 82.72 83.97 751,561 +0.67(+0.81%)
Nov 08, 2018 84.01 84.49 82.77 83.30 874,956 -0.70(-0.83%)
Nov 07, 2018 83.56 84.25 83.42 84.00 822,949 +0.92(+1.11%)
Nov 06, 2018 82.22 83.14 82.07 83.08 468,221 +0.83(+1.01%)
Nov 05, 2018 81.66 82.32 81.58 82.25 846,380 +0.77(+0.95%)
Nov 02, 2018 82.26 82.56 80.74 81.47 900,273 -0.89(-1.08%)
Nov 01, 2018 83.33 83.73 81.08 82.36 1,051,617 -0.19(-0.23%)
Oct 31, 2018 83.91 84.00 82.44 82.54 1,268,880 -1.54(-1.83%)
Oct 30, 2018 83.85 84.14 82.87 84.08 1,084,571 +0.62(+0.75%)
Oct 29, 2018 82.59 83.96 82.59 83.46 1,067,269 +1.19(+1.45%)
Oct 26, 2018 84.24 84.55 81.54 82.26 1,136,121 -1.58(-1.89%)
Oct 25, 2018 85.07 85.17 83.69 83.85 1,171,847 -1.63(-1.91%)
Oct 24, 2018 84.03 86.52 83.77 85.48 1,141,019 +1.61(+1.92%)
Oct 23, 2018 85.35 85.98 83.55 83.87 1,307,193 -1.47(-1.73%)
Oct 22, 2018 85.78 86.13 84.94 85.34 1,045,580 -0.38(-0.45%)
Oct 19, 2018 84.57 86.12 84.45 85.72 877,858 +1.39(+1.65%)
Oct 18, 2018 84.31 84.77 83.93 84.33 692,453 +0.47(+0.56%)
Oct 17, 2018 83.86 84.46 83.42 83.87 1,001,344 -0.09(-0.11%)
Oct 16, 2018 82.16 84.10 81.74 83.96 710,134 +1.91(+2.33%)
Oct 15, 2018 81.82 82.70 81.66 82.05 741,451 +0.25(+0.31%)
Oct 12, 2018 81.73 82.16 81.01 81.80 1,041,095 +0.26(+0.32%)
Oct 11, 2018 84.65 84.82 81.52 81.54 1,309,441 -2.83(-3.36%)
Oct 10, 2018 84.26 85.74 84.25 84.37 1,056,682 -0.07(-0.09%)
Oct 09, 2018 83.98 84.55 83.65 84.45 838,589 +0.60(+0.71%)
Oct 08, 2018 83.20 84.35 83.20 83.85 657,837 +0.83(+1.00%)
Oct 05, 2018 81.70 83.40 81.70 83.02 629,355 +1.28(+1.56%)
Oct 04, 2018 81.57 81.83 80.89 81.74 653,730 +0.01(+0.01%)
Oct 03, 2018 82.36 82.91 80.95 81.73 769,107 -0.64(-0.78%)
Oct 02, 2018 81.88 82.60 81.86 82.38 492,248 +0.76(+0.94%)
Oct 01, 2018 81.94 81.95 81.11 81.61 499,588 -0.41(-0.50%)
Sep 28, 2018 81.29 82.09 81.29 82.02 749,048 +0.94(+1.16%)
Sep 27, 2018 80.29 81.42 80.09 81.08 911,614 +0.98(+1.22%)
Sep 26, 2018 80.89 81.35 80.07 80.10 1,039,236 -0.70(-0.87%)
Sep 25, 2018 81.69 82.11 80.68 80.80 589,759 -1.08(-1.32%)
Sep 24, 2018 82.53 82.83 81.84 81.88 721,347 -0.73(-0.88%)
Sep 21, 2018 82.12 83.17 82.00 82.61 2,089,377 +0.16(+0.19%)
Sep 20, 2018 81.56 82.55 81.02 82.45 869,720 +0.79(+0.97%)
Sep 19, 2018 83.36 83.38 81.23 81.66 771,887 -1.68(-2.01%)
Sep 18, 2018 83.22 83.56 82.92 83.34 578,887 -0.10(-0.12%)
Sep 17, 2018 83.48 83.68 83.01 83.44 852,975 +0.23(+0.28%)
Sep 14, 2018 82.93 83.38 82.71 83.21 918,935 -0.04(-0.04%)
Sep 13, 2018 82.40 83.30 82.36 83.24 713,218 +0.81(+0.98%)
Sep 12, 2018 82.67 83.22 82.42 82.43 662,540 -0.15(-0.18%)
Sep 11, 2018 82.52 83.22 82.44 82.58 709,901 -0.09(-0.11%)
Sep 10, 2018 82.69 82.95 81.91 82.67 779,064 +0.42(+0.51%)
Sep 07, 2018 82.46 82.97 82.08 82.25 1,005,916 -0.81(-0.98%)
Sep 06, 2018 83.49 83.63 82.94 83.07 932,780 -0.38(-0.46%)
Sep 05, 2018 82.69 83.71 82.48 83.45 818,062 +0.65(+0.79%)
Sep 04, 2018 81.42 82.89 81.42 82.80 874,830 +1.18(+1.45%)
Aug 31, 2018 81.61 81.61 81.61 0 -0.07(-0.09%)
Aug 30, 2018 81.98 82.17 81.33 81.69 729,643 -0.07(-0.09%)
Aug 29, 2018 81.75 82.20 81.51 81.76 936,753 +0.41(+0.50%)
Aug 28, 2018 81.94 82.14 81.13 81.35 637,520 -0.75(-0.91%)
Aug 27, 2018 82.94 83.11 81.69 82.10 622,737 -0.75(-0.90%)
Aug 24, 2018 82.42 82.92 82.00 82.84 364,442 +0.54(+0.66%)
Aug 23, 2018 82.34 82.80 82.02 82.30 406,292 +0.01(+0.01%)
Aug 22, 2018 83.11 83.35 81.96 82.29 471,808 -0.66(-0.80%)
Aug 21, 2018 83.19 83.56 82.71 82.95 542,511 -0.36(-0.44%)
Aug 20, 2018 83.72 83.88 83.08 83.32 552,369 -0.12(-0.15%)
Aug 17, 2018 83.01 83.85 82.78 83.44 613,052 +0.49(+0.60%)
Aug 16, 2018 82.19 83.19 82.11 82.94 645,510 +0.62(+0.75%)
Aug 15, 2018 81.98 82.92 81.66 82.33 707,768 +0.66(+0.81%)
Aug 14, 2018 81.64 82.04 81.49 81.67 486,189 +0.18(+0.22%)
Aug 13, 2018 81.90 82.10 81.31 81.49 682,466 -0.22(-0.27%)
Aug 10, 2018 82.33 82.79 81.70 81.71 393,400 -0.54(-0.66%)
Aug 09, 2018 81.70 82.32 81.56 82.25 468,364 +0.52(+0.63%)
Aug 08, 2018 81.57 81.97 81.36 81.74 447,568 +0.04(+0.05%)
Aug 07, 2018 81.77 81.79 80.92 81.70 471,306 -0.17(-0.20%)
Aug 06, 2018 82.07 82.29 81.50 81.87 463,789 +0.19(+0.24%)
Aug 03, 2018 81.38 82.08 80.69 81.67 617,097 +0.47(+0.58%)
Aug 02, 2018 80.61 81.61 80.08 81.20 712,200 +0.91(+1.13%)
Aug 01, 2018 81.55 81.62 80.16 80.29 837,331 -1.57(-1.91%)
Jul 31, 2018 81.62 82.38 81.27 81.86 894,022 +0.63(+0.78%)
Jul 30, 2018 81.91 82.05 81.03 81.23 423,977 -0.73(-0.89%)
Jul 27, 2018 82.09 82.51 81.69 81.96 401,479 -0.16(-0.19%)
Jul 26, 2018 81.75 82.26 81.67 82.12 389,579 +0.94(+1.15%)
Jul 25, 2018 81.13 81.57 80.75 81.18 411,682 +0.09(+0.11%)
Jul 24, 2018 80.66 81.29 79.81 81.09 556,695 +0.13(+0.16%)
Jul 23, 2018 81.38 81.60 80.54 80.96 527,632 -0.25(-0.31%)
Jul 20, 2018 81.87 82.16 80.81 81.21 814,945 -0.91(-1.11%)
Jul 19, 2018 81.38 82.30 81.16 82.12 560,288 +0.88(+1.08%)
Jul 18, 2018 81.34 81.42 80.60 81.24 734,025 -0.10(-0.13%)
Jul 17, 2018 80.66 81.76 80.59 81.34 876,580 +0.11(+0.14%)
Jul 16, 2018 81.35 81.45 80.75 81.23 669,122 -0.12(-0.15%)
Jul 13, 2018 81.04 81.41 80.60 81.35 518,420 +0.42(+0.52%)
Jul 12, 2018 81.00 80.31 80.93 1,021,428 +0.01(+0.01%)
Jul 11, 2018 80.92 549,303 +0.93(+1.16%)
Jul 10, 2018 78.76 80.34 78.12 79.99 739,227 +0.89(+1.13%)
Jul 09, 2018 82.25 82.25 78.92 79.10 937,133 -2.97(-3.62%)
Jul 06, 2018 81.26 82.33 81.26 82.07 656,412 +0.84(+1.04%)
Jul 05, 2018 80.74 81.24 80.23 81.23 707,279 +0.64(+0.79%)
Jul 03, 2018 80.59 80.59 80.59 0 +0.53(+0.66%)
Jul 02, 2018 79.39 80.13 79.12 80.06 727,734 +0.86(+1.09%)
Jun 29, 2018 79.20 79.80 78.76 79.20 898,241 -0.12(-0.15%)
Jun 28, 2018 79.55 80.30 79.19 79.32 776,631 -0.21(-0.27%)
Jun 27, 2018 78.78 79.90 78.53 79.53 1,177,421 +0.42(+0.53%)
Jun 26, 2018 78.92 79.76 78.84 79.11 1,001,578 -0.01(-0.01%)
Jun 25, 2018 77.59 79.30 77.29 79.12 1,212,855 +1.74(+2.25%)
Jun 22, 2018 76.50 77.54 76.38 77.38 1,027,399 +0.98(+1.29%)
Jun 21, 2018 77.07 77.36 76.25 76.39 710,090 -0.75(-0.97%)
Jun 20, 2018 76.95 77.37 76.59 77.15 867,283 +0.34(+0.45%)
Jun 19, 2018 75.89 77.22 75.89 76.80 1,331,019 +0.79(+1.04%)
Jun 18, 2018 74.98 76.03 74.98 76.01 935,682 +0.83(+1.11%)
Jun 15, 2018 75.26 74.00 75.18 2,595,808 +1.18(+1.59%)
Jun 14, 2018 73.24 74.11 73.24 74.00 1,038,741 +0.79(+1.08%)
Jun 13, 2018 73.73 74.08 72.88 73.21 1,046,171 -0.51(-0.69%)
Jun 12, 2018 72.59 73.78 72.39 73.72 834,824 +1.05(+1.44%)
Jun 11, 2018 73.40 73.66 72.10 72.67 1,141,846 -0.86(-1.17%)
Jun 08, 2018 73.77 74.02 72.94 73.54 1,044,126 +0.01(+0.01%)
Jun 07, 2018 73.69 74.29 73.23 73.53 1,614,244 +0.05(+0.06%)
Jun 06, 2018 73.19 73.48 1,090,749 -1.16(-1.55%)
Jun 05, 2018 75.77 75.77 74.45 74.64 874,955 -1.09(-1.43%)
Jun 04, 2018 76.26 76.62 75.53 75.73 651,650 -0.45(-0.60%)
Jun 01, 2018 77.36 77.58 76.06 76.18 800,350 -0.94(-1.21%)
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%)
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.