Latest:

Fat Pitch Financials

Special situation stocks and value investing

Stock Quote

Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Water Works (NY: AWK )

147.12 +0.04 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 8, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 118.64 119.20 113.98 115.49 1,237,781 -3.83(-3.21%)
Apr 29, 2020 121.17 121.30 117.44 119.32 984,864 -0.76(-0.63%)
Apr 28, 2020 121.25 121.48 119.47 120.08 979,223 +0.73(+0.61%)
Apr 27, 2020 119.58 120.04 118.66 119.35 1,555,403 +0.70(+0.59%)
Apr 24, 2020 119.82 120.35 118.08 118.64 1,065,033 +0.31(+0.26%)
Apr 23, 2020 120.77 122.60 118.19 118.33 997,435 -3.05(-2.51%)
Apr 22, 2020 121.41 123.19 120.14 121.38 779,554 +2.33(+1.96%)
Apr 21, 2020 118.83 121.10 117.48 119.04 1,133,063 -0.98(-0.81%)
Apr 20, 2020 125.04 125.69 119.46 120.02 814,832 -5.03(-4.02%)
Apr 17, 2020 125.92 126.23 122.01 125.05 1,253,215 +0.49(+0.40%)
Apr 16, 2020 125.16 125.98 122.99 124.56 964,742 +1.93(+1.57%)
Apr 15, 2020 124.70 126.01 122.36 122.63 972,167 -4.18(-3.29%)
Apr 14, 2020 124.42 126.91 122.92 126.81 952,919 +6.05(+5.01%)
Apr 13, 2020 123.18 123.84 119.02 120.76 805,924 -4.28(-3.42%)
Apr 09, 2020 119.94 126.10 119.20 125.04 1,240,361 +6.07(+5.11%)
Apr 08, 2020 113.19 119.90 111.66 118.97 1,004,159 +6.72(+5.99%)
Apr 07, 2020 117.69 118.59 110.87 112.25 1,329,092 -3.08(-2.67%)
Apr 06, 2020 110.28 117.02 110.28 115.33 1,289,714 +7.78(+7.24%)
Apr 03, 2020 112.36 112.75 106.87 107.55 1,251,319 -4.10(-3.67%)
Apr 02, 2020 105.86 112.42 105.30 111.65 995,850 +4.59(+4.29%)
Apr 01, 2020 109.14 111.98 104.93 107.06 1,428,419 -6.42(-5.65%)
Mar 31, 2020 118.56 120.06 111.22 113.47 2,983,725 -6.80(-5.65%)
Mar 30, 2020 116.60 120.79 115.66 120.27 1,669,328 +5.65(+4.93%)
Mar 27, 2020 110.82 118.66 109.14 114.62 1,232,669 +1.38(+1.22%)
Mar 26, 2020 103.00 115.66 103.00 113.24 1,721,870 +8.42(+8.03%)
Mar 25, 2020 98.49 108.45 96.19 104.83 1,851,228 +6.17(+6.25%)
Mar 24, 2020 95.58 99.92 91.71 98.66 2,283,626 +6.53(+7.09%)
Mar 23, 2020 95.27 95.27 87.32 92.13 2,930,114 -3.44(-3.60%)
Mar 20, 2020 109.26 109.26 93.25 95.56 3,625,728 -13.70(-12.53%)
Mar 19, 2020 122.43 123.63 108.25 109.26 2,521,203 -14.20(-11.50%)
Mar 18, 2020 123.01 126.44 116.39 123.46 2,803,944 -7.99(-6.08%)
Mar 17, 2020 114.83 133.15 114.36 131.45 2,491,245 +18.69(+16.57%)
Mar 16, 2020 109.62 125.62 109.48 112.76 2,494,993 -9.00(-7.39%)
Mar 13, 2020 115.18 121.80 110.60 121.76 1,756,441 +9.79(+8.75%)
Mar 12, 2020 115.99 120.96 108.46 111.96 2,627,621 -11.10(-9.02%)
Mar 11, 2020 128.46 129.67 121.75 123.07 2,272,794 -7.63(-5.84%)
Mar 10, 2020 131.12 133.58 124.61 130.70 2,302,691 +0.49(+0.38%)
Mar 09, 2020 126.37 132.66 125.89 130.20 2,446,845 -3.62(-2.70%)
Mar 06, 2020 129.08 134.48 127.78 133.82 1,572,789 +1.56(+1.18%)
Mar 05, 2020 131.47 133.34 129.74 132.26 1,283,782 -0.90(-0.68%)
Mar 04, 2020 126.29 133.18 126.29 133.16 1,610,762 +8.44(+6.76%)
Mar 03, 2020 124.54 127.89 123.95 124.73 1,727,192 +0.55(+0.44%)
Mar 02, 2020 118.00 124.27 117.76 124.18 1,959,871 +6.81(+5.81%)
Feb 28, 2020 117.79 119.39 114.48 117.36 4,202,814 -3.91(-3.22%)
Feb 27, 2020 126.01 127.55 121.22 121.27 1,346,288 -4.99(-3.95%)
Feb 26, 2020 126.18 128.06 125.84 126.27 1,178,606 -0.05(-0.04%)
Feb 25, 2020 129.75 129.88 126.01 126.31 1,113,206 -3.27(-2.52%)
Feb 24, 2020 129.88 130.74 129.03 129.58 1,284,823 -1.18(-0.90%)
Feb 21, 2020 130.41 131.11 130.14 130.75 1,287,775 +0.45(+0.34%)
Feb 20, 2020 131.28 131.61 129.55 130.31 1,077,266 -1.33(-1.01%)
Feb 19, 2020 131.99 134.17 131.20 131.64 1,357,793 -0.53(-0.40%)
Feb 18, 2020 133.19 133.41 132.17 132.17 1,557,723 -0.06(-0.04%)
Feb 14, 2020 130.52 132.54 130.03 132.23 1,149,641 +2.25(+1.73%)
Feb 13, 2020 128.79 130.24 128.65 129.98 857,837 +1.19(+0.92%)
Feb 12, 2020 127.67 129.18 127.65 128.79 1,049,450 +0.34(+0.27%)
Feb 11, 2020 128.63 129.06 128.22 128.45 786,852 +0.12(+0.10%)
Feb 10, 2020 127.85 128.65 127.60 128.32 1,475,068 +0.72(+0.57%)
Feb 07, 2020 128.96 129.19 127.55 127.60 988,538 -0.52(-0.41%)
Feb 06, 2020 127.77 128.40 127.34 128.13 704,938 +0.41(+0.32%)
Feb 05, 2020 127.23 128.28 126.79 127.72 976,487 +0.22(+0.17%)
Feb 04, 2020 128.55 129.36 127.48 127.50 1,261,669 -1.59(-1.23%)
Feb 03, 2020 128.91 129.50 128.74 129.09 1,325,989 +0.30(+0.24%)
Jan 31, 2020 129.46 130.23 128.07 128.79 1,375,474 -0.54(-0.42%)
Jan 30, 2020 128.43 129.66 128.22 129.32 975,768 +0.69(+0.54%)
Jan 29, 2020 128.60 128.98 127.92 128.63 643,402 +0.23(+0.18%)
Jan 28, 2020 128.15 128.97 127.72 128.41 956,248 +0.52(+0.41%)
Jan 27, 2020 128.60 129.38 127.58 127.89 743,925 -0.50(-0.39%)
Jan 24, 2020 127.92 128.98 127.84 128.39 860,543 +0.46(+0.36%)
Jan 23, 2020 126.73 128.15 126.53 127.92 987,036 +1.17(+0.92%)
Jan 22, 2020 126.52 127.47 126.02 126.75 1,327,262 +0.78(+0.62%)
Jan 21, 2020 123.39 126.14 123.11 125.97 1,762,653 +2.63(+2.13%)
Jan 17, 2020 121.82 123.48 121.80 123.34 1,415,450 +1.77(+1.45%)
Jan 16, 2020 120.09 121.72 119.93 121.57 1,040,889 +1.60(+1.33%)
Jan 15, 2020 118.20 120.11 118.08 119.97 965,184 +2.18(+1.85%)
Jan 14, 2020 117.25 117.79 116.79 117.79 937,155 +0.78(+0.67%)
Jan 13, 2020 116.09 117.28 116.09 117.00 1,017,165 +1.12(+0.96%)
Jan 10, 2020 115.55 116.06 115.50 115.89 798,147 +0.41(+0.35%)
Jan 09, 2020 113.93 115.57 113.60 115.48 849,860 +1.55(+1.36%)
Jan 08, 2020 113.04 114.59 112.74 113.93 1,159,823 +0.46(+0.41%)
Jan 07, 2020 113.87 114.39 113.37 113.47 889,527 -0.71(-0.62%)
Jan 06, 2020 114.40 115.12 113.93 114.18 810,326 -0.22(-0.19%)
Jan 03, 2020 113.88 115.47 113.88 114.39 919,344 +0.74(+0.65%)
Jan 02, 2020 116.30 116.46 113.07 113.66 1,712,137 -2.51(-2.16%)
Dec 31, 2019 116.54 117.08 115.68 116.16 810,943 -0.19(-0.16%)
Dec 30, 2019 115.92 116.58 115.84 116.35 780,281 +0.09(+0.07%)
Dec 27, 2019 115.42 116.28 115.18 116.27 608,525 +1.02(+0.89%)
Dec 26, 2019 114.89 115.63 114.80 115.25 327,372 +0.25(+0.21%)
Dec 24, 2019 114.51 115.38 114.20 115.00 257,412 +0.22(+0.19%)
Dec 23, 2019 116.14 116.41 114.10 114.78 1,134,900 -1.26(-1.08%)
Dec 20, 2019 115.92 116.83 115.05 116.04 2,024,821 +1.00(+0.87%)
Dec 19, 2019 114.78 115.44 114.20 115.04 1,175,309 +0.41(+0.35%)
Dec 18, 2019 114.30 114.93 113.33 114.63 1,179,801 +0.31(+0.27%)
Dec 17, 2019 114.81 115.12 114.14 114.32 1,154,579 +0.00(+0.00%)
Dec 16, 2019 112.93 114.38 112.46 114.32 1,079,269 +1.61(+1.43%)
Dec 13, 2019 111.61 113.07 110.95 112.71 1,082,844 +0.73(+0.65%)
Dec 12, 2019 114.03 114.20 111.55 111.98 1,321,078 -2.34(-2.04%)
Dec 11, 2019 113.47 114.39 112.52 114.32 1,182,606 -1.37(-1.19%)
Dec 10, 2019 115.96 116.62 115.48 115.69 811,354 -0.12(-0.11%)
Dec 09, 2019 116.33 116.59 115.57 115.81 568,329 -0.18(-0.15%)
Dec 06, 2019 116.43 116.94 115.94 115.99 692,707 -0.67(-0.58%)
Dec 05, 2019 115.26 116.66 115.26 116.66 835,845 +0.84(+0.73%)
Dec 04, 2019 114.08 115.94 113.88 115.82 952,319 +1.23(+1.07%)
Dec 03, 2019 114.20 115.05 113.88 114.59 817,617 +0.84(+0.74%)
Dec 02, 2019 114.36 114.69 113.55 113.75 806,599 -0.69(-0.60%)
Nov 29, 2019 114.88 115.80 114.36 114.44 484,472 -0.23(-0.20%)
Nov 27, 2019 114.38 115.08 114.20 114.67 869,533 +0.23(+0.20%)
Nov 26, 2019 113.05 114.47 112.84 114.44 1,166,760 +1.63(+1.44%)
Nov 25, 2019 112.50 113.26 111.87 112.81 690,970 +0.25(+0.23%)
Nov 22, 2019 113.14 113.21 111.66 112.56 1,183,208 -0.28(-0.25%)
Nov 21, 2019 114.20 114.22 112.66 112.84 966,240 -1.16(-1.02%)
Nov 20, 2019 112.66 114.12 112.63 114.01 1,638,296 +1.36(+1.21%)
Nov 19, 2019 111.80 113.13 111.32 112.64 1,014,041 +0.42(+0.38%)
Nov 18, 2019 112.17 113.39 111.77 112.22 793,918 +0.42(+0.37%)
Nov 15, 2019 111.56 111.87 110.43 111.80 762,189 +0.37(+0.33%)
Nov 14, 2019 111.00 112.28 110.42 111.44 613,897 +0.87(+0.79%)
Nov 13, 2019 109.74 110.79 108.97 110.56 890,160 +1.47(+1.34%)
Nov 12, 2019 109.11 110.00 108.70 109.10 791,129 -0.20(-0.18%)
Nov 11, 2019 110.23 110.82 109.26 109.30 793,562 -0.67(-0.61%)
Nov 08, 2019 111.24 111.75 109.59 109.97 1,178,449 -1.28(-1.15%)
Nov 07, 2019 113.43 114.15 110.77 111.25 1,413,953 -3.24(-2.83%)
Nov 06, 2019 113.56 114.93 113.29 114.48 1,237,929 +1.41(+1.25%)
Nov 05, 2019 112.63 113.23 111.82 113.07 1,576,237 +0.04(+0.03%)
Nov 04, 2019 115.10 115.39 112.83 113.03 1,263,139 -2.57(-2.22%)
Nov 01, 2019 116.19 116.91 115.28 115.61 1,091,801 -0.46(-0.40%)
Oct 31, 2019 115.23 116.27 114.16 116.07 1,343,309 +2.17(+1.90%)
Oct 30, 2019 113.23 114.24 112.70 113.90 828,467 +1.30(+1.15%)
Oct 29, 2019 112.37 113.02 111.73 112.60 1,025,792 +0.03(+0.03%)
Oct 28, 2019 114.12 114.43 112.42 112.57 732,947 -1.46(-1.28%)
Oct 25, 2019 115.42 115.90 113.44 114.03 547,706 -1.13(-0.98%)
Oct 24, 2019 114.78 116.02 114.35 115.16 697,616 +0.35(+0.30%)
Oct 23, 2019 115.30 116.46 114.65 114.81 806,056 -0.42(-0.37%)
Oct 22, 2019 115.40 116.48 114.95 115.24 890,744 +0.08(+0.07%)
Oct 21, 2019 114.97 115.25 113.75 115.15 1,300,523 -0.10(-0.09%)
Oct 18, 2019 115.35 115.65 114.64 115.26 1,167,314 -0.01(-0.01%)
Oct 17, 2019 114.24 115.57 114.24 115.27 798,372 +0.74(+0.65%)
Oct 16, 2019 113.93 114.56 113.14 114.52 1,148,703 +0.78(+0.69%)
Oct 15, 2019 114.90 115.27 113.36 113.74 944,804 -0.88(-0.76%)
Oct 14, 2019 116.47 116.52 114.48 114.62 895,399 -1.84(-1.58%)
Oct 11, 2019 117.56 117.83 115.81 116.46 942,899 -1.28(-1.09%)
Oct 10, 2019 117.17 118.12 116.62 117.74 655,927 +0.17(+0.14%)
Oct 09, 2019 117.01 117.90 116.96 117.57 556,048 +0.93(+0.80%)
Oct 08, 2019 117.33 117.44 116.29 116.64 610,406 -0.65(-0.55%)
Oct 07, 2019 118.34 118.55 116.94 117.29 803,842 -1.14(-0.96%)
Oct 04, 2019 116.83 118.59 116.51 118.43 893,407 +1.93(+1.66%)
Oct 03, 2019 116.29 116.76 115.73 116.50 1,289,641 +0.55(+0.47%)
Oct 02, 2019 115.92 117.13 115.59 115.95 981,517 -0.67(-0.57%)
Oct 01, 2019 116.49 117.01 115.89 116.62 1,033,998 -0.35(-0.30%)
Sep 30, 2019 116.98 117.89 116.58 116.97 1,491,399 -0.01(-0.01%)
Sep 27, 2019 117.84 118.16 116.57 116.98 940,775 -0.84(-0.71%)
Sep 26, 2019 117.75 118.24 116.95 117.82 1,031,591 +0.53(+0.45%)
Sep 25, 2019 117.32 118.48 116.63 117.29 1,131,433 -0.28(-0.24%)
Sep 24, 2019 115.87 117.98 115.76 117.57 1,634,326 +2.16(+1.87%)
Sep 23, 2019 115.80 116.82 115.34 115.42 1,214,113 -0.23(-0.20%)
Sep 20, 2019 114.87 116.39 114.54 115.65 2,045,109 +0.42(+0.37%)
Sep 19, 2019 115.14 115.54 113.71 115.23 1,341,424 +0.81(+0.71%)
Sep 18, 2019 115.45 115.45 113.79 114.42 1,468,235 -0.23(-0.20%)
Sep 17, 2019 114.01 115.09 113.92 114.64 1,121,150 +0.73(+0.65%)
Sep 16, 2019 114.68 114.68 113.37 113.91 742,583 -0.23(-0.20%)
Sep 13, 2019 114.40 114.86 113.66 114.14 1,117,609 -0.51(-0.44%)
Sep 12, 2019 115.30 116.10 114.28 114.64 1,346,059 +0.48(+0.42%)
Sep 11, 2019 113.60 115.09 112.52 114.17 1,232,190 +0.40(+0.35%)
Sep 10, 2019 114.58 114.81 112.40 113.77 1,297,786 -1.44(-1.25%)
Sep 09, 2019 117.78 118.04 114.68 115.21 1,528,418 -3.15(-2.66%)
Sep 06, 2019 119.22 120.23 117.62 118.36 1,220,098 -0.78(-0.66%)
Sep 05, 2019 120.24 120.78 118.21 119.14 1,374,162 -2.09(-1.72%)
Sep 04, 2019 121.76 122.30 120.24 121.23 1,130,942 -0.71(-0.58%)
Sep 03, 2019 120.86 122.03 119.90 121.93 1,164,007 +2.05(+1.71%)
Aug 30, 2019 119.74 120.33 119.11 119.88 839,136 +0.40(+0.33%)
Aug 29, 2019 119.25 119.53 118.15 119.48 705,032 +0.81(+0.68%)
Aug 28, 2019 118.26 119.38 117.94 118.67 1,057,593 +0.88(+0.75%)
Aug 27, 2019 117.86 118.74 117.62 117.79 968,271 +0.33(+0.28%)
Aug 26, 2019 116.13 117.51 115.81 117.46 479,096 +1.83(+1.58%)
Aug 23, 2019 117.08 118.53 115.10 115.63 1,075,764 -1.78(-1.52%)
Aug 22, 2019 116.81 117.73 116.00 117.41 775,037 +0.61(+0.52%)
Aug 21, 2019 116.08 116.89 115.77 116.80 721,430 +0.41(+0.36%)
Aug 20, 2019 116.91 117.11 116.04 116.39 754,290 -0.36(-0.31%)
Aug 19, 2019 117.08 117.41 116.13 116.74 954,358 -0.22(-0.19%)
Aug 16, 2019 117.22 117.99 116.20 116.96 1,134,814 -0.26(-0.23%)
Aug 15, 2019 114.23 117.57 114.12 117.22 1,067,973 +3.11(+2.72%)
Aug 14, 2019 115.36 116.25 113.60 114.12 1,252,987 -0.59(-0.52%)
Aug 13, 2019 115.06 115.76 113.96 114.71 943,815 -0.64(-0.55%)
Aug 12, 2019 113.71 115.67 113.57 115.35 1,238,354 +1.85(+1.63%)
Aug 09, 2019 112.74 114.21 112.19 113.50 817,895 +1.07(+0.95%)
Aug 08, 2019 110.95 112.94 110.57 112.43 894,162 +1.38(+1.24%)
Aug 07, 2019 110.25 111.82 109.14 111.06 1,118,351 +0.97(+0.88%)
Aug 06, 2019 108.28 110.34 107.31 110.09 1,206,371 +1.91(+1.77%)
Aug 05, 2019 109.97 110.55 107.48 108.18 1,203,301 -1.79(-1.63%)
Aug 02, 2019 110.01 110.81 109.13 109.97 1,232,843 +0.25(+0.23%)
Aug 01, 2019 106.54 110.27 106.14 109.72 1,777,866 +2.10(+1.95%)
Jul 31, 2019 107.76 108.93 106.86 107.62 1,190,501 -0.31(-0.29%)
Jul 30, 2019 108.13 108.98 107.43 107.93 704,340 -0.19(-0.17%)
Jul 29, 2019 108.29 108.39 107.38 108.11 816,996 +0.21(+0.19%)
Jul 26, 2019 106.73 107.97 106.39 107.91 680,042 +1.15(+1.08%)
Jul 25, 2019 107.08 108.07 106.43 106.75 708,561 -0.14(-0.13%)
Jul 24, 2019 107.63 107.63 106.12 106.89 824,146 -0.43(-0.40%)
Jul 23, 2019 107.86 107.94 107.00 107.33 959,250 -0.71(-0.66%)
Jul 22, 2019 108.53 108.59 107.23 108.04 663,845 +0.23(+0.22%)
Jul 19, 2019 109.81 110.00 107.76 107.80 945,190 -2.13(-1.94%)
Jul 18, 2019 109.09 110.01 108.60 109.93 843,466 +1.09(+1.00%)
Jul 17, 2019 109.13 109.76 108.78 108.84 959,138 +0.31(+0.29%)
Jul 16, 2019 108.26 109.04 107.15 108.53 1,257,134 -0.21(-0.19%)
Jul 15, 2019 108.37 109.43 107.64 108.74 1,245,352 -0.61(-0.56%)
Jul 12, 2019 109.97 110.22 108.65 109.35 1,168,529 -0.79(-0.72%)
Jul 11, 2019 111.04 111.50 109.49 110.14 1,114,652 -1.16(-1.04%)
Jul 10, 2019 111.03 111.85 110.50 111.30 828,649 +0.39(+0.36%)
Jul 09, 2019 110.89 111.15 110.06 110.91 1,213,372 +0.25(+0.23%)
Jul 08, 2019 110.80 111.10 110.17 110.65 734,843 +0.06(+0.05%)
Jul 05, 2019 110.32 110.74 108.16 110.60 843,866 -0.44(-0.40%)
Jul 03, 2019 110.42 111.43 110.34 111.04 622,341 +1.08(+0.98%)
Jul 02, 2019 108.76 110.32 108.76 109.96 870,823 +1.45(+1.34%)
Jul 01, 2019 108.20 108.73 107.13 108.51 1,201,202 -0.25(-0.23%)
Jun 28, 2019 107.87 108.98 107.81 108.76 1,457,035 +0.69(+0.64%)
Jun 27, 2019 108.58 108.98 107.64 108.07 988,087 -0.05(-0.04%)
Jun 26, 2019 109.64 109.89 107.83 108.11 874,910 -1.75(-1.60%)
Jun 25, 2019 110.80 111.31 109.64 109.87 962,317 -1.14(-1.03%)
Jun 24, 2019 111.16 111.38 109.99 111.01 1,063,926 +0.31(+0.28%)
Jun 21, 2019 110.95 111.09 109.81 110.70 1,915,552 -0.11(-0.10%)
Jun 20, 2019 110.81 111.33 109.42 110.81 823,829 +0.20(+0.18%)
Jun 19, 2019 108.76 111.00 108.39 110.62 752,862 +1.26(+1.15%)
Jun 18, 2019 110.85 110.85 108.62 109.36 883,602 -0.92(-0.83%)
Jun 17, 2019 110.77 111.11 109.46 110.28 576,517 -0.61(-0.55%)
Jun 14, 2019 109.34 111.30 109.34 110.89 689,108 +1.49(+1.36%)
Jun 13, 2019 110.46 110.53 108.82 109.40 793,417 -0.38(-0.35%)
Jun 12, 2019 108.63 109.89 108.44 109.78 669,431 +1.60(+1.48%)
Jun 11, 2019 108.58 109.13 107.50 108.18 1,030,939 -0.43(-0.40%)
Jun 10, 2019 108.55 108.87 107.73 108.61 990,110 -0.42(-0.39%)
Jun 07, 2019 111.13 111.84 109.03 109.03 1,115,201 -0.99(-0.90%)
Jun 06, 2019 109.44 110.24 109.17 110.03 1,032,527 +0.81(+0.74%)
Jun 05, 2019 107.51 109.32 106.85 109.22 790,699 +2.50(+2.35%)
Jun 04, 2019 106.79 106.90 104.75 106.72 1,009,800 -0.23(-0.21%)
Jun 03, 2019 106.34 107.12 105.69 106.94 743,524 +0.98(+0.92%)
May 31, 2019 105.02 106.19 104.85 105.97 1,152,957 +1.01(+0.96%)
May 30, 2019 104.69 105.57 104.54 104.95 590,258 +0.15(+0.14%)
May 29, 2019 106.49 106.49 104.62 104.80 1,045,621 -1.46(-1.38%)
May 28, 2019 107.03 107.35 105.95 106.27 1,617,539 -0.33(-0.31%)
May 24, 2019 106.42 107.13 106.38 106.59 715,345 +0.35(+0.33%)
May 23, 2019 105.78 106.81 105.76 106.25 801,403 +0.47(+0.44%)
May 22, 2019 104.67 105.82 104.31 105.78 763,564 +1.31(+1.26%)
May 21, 2019 104.61 105.50 104.33 104.47 840,198 +0.13(+0.13%)
May 20, 2019 105.13 105.57 104.03 104.33 919,136 -0.71(-0.68%)
May 17, 2019 104.17 105.50 104.17 105.05 1,004,491 +0.81(+0.78%)
May 16, 2019 103.02 104.69 102.86 104.23 751,182 +0.85(+0.83%)
May 15, 2019 103.23 104.33 103.09 103.38 892,150 +0.39(+0.38%)
May 14, 2019 103.91 104.15 102.93 102.98 1,134,585 -0.80(-0.77%)
May 13, 2019 101.29 104.08 101.06 103.78 1,981,526 +2.27(+2.24%)
May 10, 2019 99.08 101.54 98.97 101.51 827,655 +2.33(+2.35%)
May 09, 2019 98.82 99.35 98.34 99.18 574,828 +0.39(+0.40%)
May 08, 2019 99.93 100.10 98.66 98.79 699,878 -1.14(-1.14%)
May 07, 2019 100.00 100.39 99.61 99.92 801,945 -0.12(-0.12%)
May 06, 2019 100.36 100.98 99.61 100.05 712,200 -0.16(-0.16%)
May 03, 2019 99.79 100.40 99.36 100.20 653,465 +0.65(+0.66%)
May 02, 2019 99.53 99.92 98.23 99.55 1,018,978 -0.39(-0.39%)
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.