Skip to main content

American Water Works (NY: AWK )

147.23 -1.85 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 62.74 62.74 62.74 0 -0.31(-0.49%)
Dec 29, 2016 62.41 63.11 62.22 63.05 916,228 +0.64(+1.03%)
Dec 28, 2016 63.40 63.49 62.34 62.41 686,466 -0.95(-1.51%)
Dec 27, 2016 63.08 63.46 62.93 63.37 585,776 +0.11(+0.18%)
Dec 23, 2016 63.25 63.25 63.25 0 +0.44(+0.70%)
Dec 22, 2016 63.15 63.44 62.72 62.81 921,955 -0.31(-0.49%)
Dec 21, 2016 63.61 64.14 63.11 63.12 1,064,198 -0.34(-0.53%)
Dec 20, 2016 63.74 64.44 63.34 63.46 1,377,453 -0.10(-0.16%)
Dec 19, 2016 63.37 63.75 62.70 63.56 917,131 +0.37(+0.59%)
Dec 16, 2016 62.82 63.37 62.36 63.19 3,028,649 +0.78(+1.25%)
Dec 15, 2016 62.33 62.71 62.00 62.41 1,360,345 +0.03(+0.06%)
Dec 14, 2016 64.63 64.92 62.32 62.38 1,351,445 -1.92(-2.98%)
Dec 13, 2016 63.90 64.66 63.90 64.29 1,435,681 +0.36(+0.56%)
Dec 12, 2016 62.86 63.95 62.86 63.94 1,278,883 +0.62(+0.99%)
Dec 09, 2016 63.43 63.51 62.76 63.31 1,139,028 -0.03(-0.04%)
Dec 08, 2016 62.53 63.41 62.07 63.34 1,109,264 +0.34(+0.54%)
Dec 07, 2016 62.76 63.32 62.64 63.00 1,218,184 +0.38(+0.61%)
Dec 06, 2016 62.86 63.16 62.39 62.62 1,231,642 -0.26(-0.41%)
Dec 05, 2016 62.54 62.91 61.54 62.88 974,601 +0.00(+0.00%)
Dec 02, 2016 62.63 63.16 62.49 62.88 1,318,076 +0.69(+1.12%)
Dec 01, 2016 62.45 62.78 61.50 62.19 1,160,435 -0.65(-1.03%)
Nov 30, 2016 65.51 65.51 62.83 62.84 1,749,664 -3.04(-4.62%)
Nov 29, 2016 64.90 66.00 64.87 65.88 1,128,947 +0.94(+1.44%)
Nov 28, 2016 64.74 65.57 64.73 64.94 1,100,799 +0.47(+0.73%)
Nov 25, 2016 62.98 64.58 62.98 64.48 634,504 +1.62(+2.58%)
Nov 23, 2016 62.85 62.85 62.85 0 -1.43(-2.23%)
Nov 22, 2016 62.98 64.43 62.52 64.28 1,134,932 +1.47(+2.35%)
Nov 21, 2016 62.52 62.87 62.22 62.81 956,474 +0.53(+0.85%)
Nov 18, 2016 62.21 62.65 61.91 62.28 1,148,152 +0.03(+0.06%)
Nov 17, 2016 62.19 62.67 62.00 62.25 1,062,148 -0.14(-0.22%)
Nov 16, 2016 62.13 62.53 61.41 62.39 1,330,613 +0.29(+0.46%)
Nov 15, 2016 61.68 62.27 61.51 62.10 1,362,995 +0.88(+1.43%)
Nov 14, 2016 61.58 61.95 60.51 61.22 1,419,818 -0.58(-0.94%)
Nov 11, 2016 61.45 62.78 61.45 61.80 1,197,408 +0.22(+0.35%)
Nov 10, 2016 62.52 62.58 60.19 61.59 2,701,569 -1.06(-1.69%)
Nov 09, 2016 63.75 63.83 62.42 62.65 2,002,654 -0.15(-0.23%)
Nov 08, 2016 61.98 63.15 61.98 62.79 926,960 +0.93(+1.50%)
Nov 07, 2016 61.26 61.87 60.47 61.87 1,005,545 +0.98(+1.62%)
Nov 04, 2016 62.41 62.57 60.88 60.88 1,373,460 -1.29(-2.08%)
Nov 03, 2016 61.73 62.45 61.51 62.17 1,111,222 -0.34(-0.55%)
Nov 02, 2016 62.95 62.96 61.91 62.52 1,233,222 -0.48(-0.77%)
Nov 01, 2016 63.87 63.87 62.88 63.00 1,356,072 -0.85(-1.34%)
Oct 31, 2016 62.80 64.24 62.67 63.86 1,590,712 +1.30(+2.08%)
Oct 28, 2016 62.49 62.85 62.17 62.55 857,395 +0.18(+0.29%)
Oct 27, 2016 62.44 62.57 61.99 62.37 1,012,314 -0.16(-0.26%)
Oct 26, 2016 62.61 62.85 62.24 62.54 845,718 -0.11(-0.18%)
Oct 25, 2016 62.08 62.70 61.81 62.65 827,592 +0.47(+0.76%)
Oct 24, 2016 61.94 62.25 61.76 62.17 981,752 +0.43(+0.70%)
Oct 21, 2016 61.47 61.97 61.41 61.74 689,650 -0.14(-0.22%)
Oct 20, 2016 61.88 62.26 61.67 61.88 770,064 +0.08(+0.13%)
Oct 19, 2016 62.26 62.36 61.17 61.80 1,323,119 -0.66(-1.05%)
Oct 18, 2016 62.30 62.69 61.67 62.46 1,106,851 +0.59(+0.95%)
Oct 17, 2016 62.04 62.27 61.78 61.87 623,924 +0.01(+0.01%)
Oct 14, 2016 61.89 62.52 61.63 61.86 1,005,110 -0.03(-0.04%)
Oct 13, 2016 61.58 62.36 61.38 61.89 867,810 +0.41(+0.66%)
Oct 12, 2016 60.79 61.64 60.78 61.48 973,661 +0.69(+1.13%)
Oct 11, 2016 61.32 61.32 60.48 60.79 1,063,016 -0.77(-1.25%)
Oct 10, 2016 61.09 61.75 61.08 61.56 991,484 +0.64(+1.05%)
Oct 07, 2016 61.91 62.28 60.90 60.92 1,195,535 -0.48(-0.79%)
Oct 06, 2016 61.38 61.57 60.86 61.41 1,701,010 +0.03(+0.04%)
Oct 05, 2016 62.17 62.51 61.34 61.38 1,414,407 -0.64(-1.03%)
Oct 04, 2016 63.69 63.98 61.50 62.02 2,075,380 -1.85(-2.90%)
Oct 03, 2016 64.37 64.56 63.68 63.87 1,251,103 -0.67(-1.04%)
Sep 30, 2016 65.12 65.30 64.26 64.55 2,014,460 -0.12(-0.19%)
Sep 29, 2016 65.45 65.56 64.48 64.67 1,088,209 -1.08(-1.64%)
Sep 28, 2016 65.75 65.88 65.18 65.75 896,152 +0.07(+0.11%)
Sep 27, 2016 66.37 66.77 65.56 65.68 1,016,383 -0.46(-0.69%)
Sep 26, 2016 66.02 66.53 65.72 66.13 769,271 +0.16(+0.25%)
Sep 23, 2016 67.10 67.10 65.96 65.97 1,294,921 -0.75(-1.12%)
Sep 22, 2016 66.50 66.86 66.33 66.72 1,177,678 +0.51(+0.77%)
Sep 21, 2016 64.90 66.28 64.79 66.21 1,375,739 +1.40(+2.16%)
Sep 20, 2016 65.27 65.60 64.81 64.81 1,056,335 -0.03(-0.04%)
Sep 19, 2016 64.41 64.91 64.28 64.84 947,386 +0.73(+1.14%)
Sep 16, 2016 63.45 64.31 63.45 64.11 2,175,410 +0.53(+0.83%)
Sep 15, 2016 63.15 63.71 63.06 63.58 1,042,405 +0.39(+0.61%)
Sep 14, 2016 63.05 63.77 62.77 63.19 1,503,539 +0.27(+0.42%)
Sep 13, 2016 63.25 63.51 62.72 62.93 1,440,194 -0.46(-0.72%)
Sep 12, 2016 62.42 63.67 62.20 63.38 1,406,130 +0.86(+1.38%)
Sep 09, 2016 64.72 64.87 62.52 62.52 1,766,342 -2.79(-4.28%)
Sep 08, 2016 65.29 65.81 65.06 65.31 835,042 -0.23(-0.36%)
Sep 07, 2016 65.35 65.72 64.83 65.55 1,037,668 +0.09(+0.13%)
Sep 06, 2016 64.62 65.67 64.62 65.46 1,467,788 +0.95(+1.47%)
Sep 02, 2016 63.38 64.51 64.51 64.51 1,713,468 +1.24(+1.96%)
Sep 01, 2016 63.59 63.78 63.21 63.27 1,326,544 -0.54(-0.85%)
Aug 31, 2016 63.82 63.97 63.34 63.81 1,350,531 -0.03(-0.05%)
Aug 30, 2016 65.12 65.38 63.77 63.85 1,309,652 -1.21(-1.86%)
Aug 29, 2016 64.78 65.43 64.68 65.06 1,647,041 +0.54(+0.84%)
Aug 26, 2016 65.82 66.36 64.47 64.51 1,503,395 -1.27(-1.93%)
Aug 25, 2016 65.76 66.25 65.74 65.78 704,930 +0.01(+0.01%)
Aug 24, 2016 65.87 65.98 65.23 65.77 769,638 -0.20(-0.30%)
Aug 23, 2016 66.06 66.37 65.96 65.97 1,118,764 -0.12(-0.18%)
Aug 22, 2016 65.99 66.42 65.87 66.09 858,957 +0.16(+0.25%)
Aug 19, 2016 66.51 66.63 65.51 65.93 1,136,669 -0.83(-1.24%)
Aug 18, 2016 66.28 66.79 66.19 66.75 1,469,189 +0.38(+0.57%)
Aug 17, 2016 65.23 66.44 64.48 66.38 1,956,023 +1.23(+1.89%)
Aug 16, 2016 65.90 65.90 64.99 65.14 1,522,137 -0.87(-1.32%)
Aug 15, 2016 67.09 67.38 66.00 66.01 1,250,904 -1.05(-1.57%)
Aug 12, 2016 67.55 67.73 67.00 67.06 1,300,316 -0.06(-0.09%)
Aug 11, 2016 67.37 67.55 66.73 67.13 1,468,192 -0.24(-0.36%)
Aug 10, 2016 67.06 67.41 66.84 67.37 1,244,304 +0.32(+0.48%)
Aug 09, 2016 67.05 67.23 66.52 67.05 1,740,076 +0.08(+0.12%)
Aug 08, 2016 67.63 68.25 66.87 66.97 2,153,929 -0.72(-1.06%)
Aug 05, 2016 69.26 69.31 67.44 67.69 2,823,892 -1.44(-2.08%)
Aug 04, 2016 69.53 69.83 68.77 69.13 1,613,050 -0.56(-0.80%)
Aug 03, 2016 70.51 70.65 69.56 69.68 1,245,230 -0.77(-1.10%)
Aug 02, 2016 70.90 71.04 70.27 70.46 1,063,564 -0.66(-0.93%)
Aug 01, 2016 70.82 71.25 70.67 71.12 917,476 +0.22(+0.31%)
Jul 29, 2016 70.40 71.25 70.40 70.89 1,080,884 +0.45(+0.63%)
Jul 28, 2016 69.88 70.72 69.74 70.45 1,065,441 +0.51(+0.72%)
Jul 27, 2016 70.37 70.58 69.22 69.94 1,540,174 -0.65(-0.92%)
Jul 26, 2016 71.25 71.43 70.40 70.59 1,050,847 -0.52(-0.72%)
Jul 25, 2016 71.22 71.28 70.69 71.11 928,781 -0.01(-0.01%)
Jul 22, 2016 69.85 71.25 69.85 71.12 1,614,550 +1.45(+2.08%)
Jul 21, 2016 69.86 69.86 69.07 69.67 2,021,647 -0.38(-0.54%)
Jul 20, 2016 70.22 70.39 69.82 70.04 1,031,166 -0.11(-0.16%)
Jul 19, 2016 70.06 70.19 69.72 70.15 1,360,730 +0.23(+0.33%)
Jul 18, 2016 70.05 70.35 69.85 69.92 1,696,385 -0.12(-0.17%)
Jul 15, 2016 70.27 70.77 69.97 70.04 1,007,362 -0.12(-0.17%)
Jul 14, 2016 69.97 70.29 69.71 70.16 1,367,486 -0.23(-0.33%)
Jul 13, 2016 70.24 70.55 70.06 70.40 1,621,052 +0.61(+0.87%)
Jul 12, 2016 70.83 71.05 69.71 69.79 2,252,699 -1.26(-1.78%)
Jul 11, 2016 71.43 71.43 70.70 71.05 2,042,728 -0.52(-0.72%)
Jul 08, 2016 70.56 71.59 70.89 71.56 2,008,774 +0.67(+0.94%)
Jul 07, 2016 71.85 71.98 70.68 70.89 2,405,462 -1.28(-1.77%)
Jul 06, 2016 72.03 72.46 71.28 72.17 2,085,333 -0.59(-0.81%)
Jul 05, 2016 72.20 73.18 71.94 72.76 1,517,969 +0.57(+0.78%)
Jul 01, 2016 72.81 72.20 72.20 72.20 1,217,622 -0.35(-0.49%)
Jun 30, 2016 70.90 72.58 70.74 72.55 2,273,506 +1.88(+2.66%)
Jun 29, 2016 71.05 71.42 70.43 70.67 1,799,208 +0.17(+0.24%)
Jun 28, 2016 70.68 70.88 69.33 70.50 1,927,552 +0.35(+0.50%)
Jun 27, 2016 68.85 70.40 68.70 70.15 2,279,662 +1.53(+2.23%)
Jun 24, 2016 66.69 69.44 66.69 68.62 3,032,156 +0.85(+1.25%)
Jun 23, 2016 67.39 67.77 67.03 67.77 1,073,947 +0.58(+0.87%)
Jun 22, 2016 67.18 67.39 66.81 67.18 1,058,648 +0.09(+0.14%)
Jun 21, 2016 66.79 67.43 66.41 67.09 1,457,039 +0.47(+0.71%)
Jun 20, 2016 67.18 67.18 65.89 66.62 2,329,000 -0.49(-0.73%)
Jun 17, 2016 67.42 67.64 66.53 67.11 2,373,347 -0.44(-0.65%)
Jun 16, 2016 66.82 67.61 66.82 67.54 1,316,329 +0.75(+1.12%)
Jun 15, 2016 67.18 67.41 66.23 66.80 1,104,479 -0.18(-0.27%)
Jun 14, 2016 66.38 66.99 66.10 66.98 1,384,749 +0.31(+0.46%)
Jun 13, 2016 66.62 67.05 66.51 66.67 1,160,244 +0.14(+0.21%)
Jun 10, 2016 66.19 66.76 66.12 66.53 978,346 +0.03(+0.04%)
Jun 09, 2016 65.66 66.58 65.40 66.51 975,897 +0.65(+0.99%)
Jun 08, 2016 65.13 65.89 64.98 65.85 927,362 +0.64(+0.97%)
Jun 07, 2016 64.98 65.56 64.88 65.22 942,527 +0.12(+0.18%)
Jun 06, 2016 65.28 65.53 64.82 65.10 1,210,125 -0.54(-0.82%)
Jun 03, 2016 65.11 65.89 65.09 65.64 1,185,088 +1.08(+1.68%)
Jun 02, 2016 64.59 64.59 63.69 64.56 1,126,125 -0.03(-0.05%)
Jun 01, 2016 63.58 64.59 63.48 64.59 1,216,861 +0.98(+1.54%)
May 31, 2016 63.67 64.03 63.39 63.61 2,044,586 -0.02(-0.03%)
May 27, 2016 63.50 63.63 63.63 63.63 1,114,532 +0.12(+0.19%)
May 26, 2016 63.04 63.61 62.67 63.51 1,338,334 +0.60(+0.96%)
May 25, 2016 63.61 63.99 62.74 62.91 1,502,250 -0.60(-0.95%)
May 24, 2016 63.06 63.56 62.69 63.51 1,435,325 +0.71(+1.13%)
May 23, 2016 63.21 63.42 62.75 62.80 1,026,591 -0.22(-0.35%)
May 20, 2016 63.18 63.42 62.63 63.02 4,068,336 +0.01(+0.01%)
May 19, 2016 62.31 63.02 61.94 63.01 1,058,111 +0.65(+1.05%)
May 18, 2016 62.59 63.52 61.75 62.36 1,701,753 -0.59(-0.94%)
May 17, 2016 64.43 64.56 62.52 62.95 1,711,134 -1.61(-2.49%)
May 16, 2016 63.86 64.60 63.74 64.56 1,004,124 +0.42(+0.66%)
May 13, 2016 64.08 64.41 63.69 64.14 831,344 -0.20(-0.31%)
May 12, 2016 63.99 64.47 63.67 64.33 1,274,760 +0.36(+0.56%)
May 11, 2016 64.04 64.15 63.42 63.97 1,135,926 +0.01(+0.01%)
May 10, 2016 63.88 64.10 63.59 63.97 1,090,084 +0.19(+0.30%)
May 09, 2016 63.69 63.95 63.48 63.78 1,486,982 +0.23(+0.36%)
May 06, 2016 62.82 63.61 62.28 63.54 1,845,176 +0.70(+1.12%)
May 05, 2016 63.43 64.28 62.55 62.84 1,838,844 -0.75(-1.18%)
May 04, 2016 63.04 63.97 62.58 63.59 1,649,543 +0.44(+0.70%)
May 03, 2016 63.41 63.71 62.81 63.15 1,607,301 -0.22(-0.35%)
May 02, 2016 62.44 63.44 62.06 63.37 1,848,050 +1.22(+1.97%)
Apr 29, 2016 61.57 62.25 61.07 62.15 1,684,983 +0.32(+0.51%)
Apr 28, 2016 61.20 62.06 61.08 61.83 1,119,255 +0.19(+0.30%)
Apr 27, 2016 61.18 61.81 60.75 61.64 1,336,673 +0.65(+1.06%)
Apr 26, 2016 60.55 61.29 60.49 60.99 1,499,371 +0.52(+0.86%)
Apr 25, 2016 59.96 60.47 59.59 60.47 1,894,945 +1.33(+2.25%)
Apr 22, 2016 58.42 59.31 58.42 59.14 1,784,864 +0.84(+1.44%)
Apr 21, 2016 60.29 60.29 58.16 58.30 3,096,931 -2.24(-3.70%)
Apr 20, 2016 61.76 61.84 60.50 60.54 1,371,176 -1.13(-1.83%)
Apr 19, 2016 61.24 61.68 60.89 61.67 1,026,608 +0.43(+0.70%)
Apr 18, 2016 60.84 61.26 60.40 61.24 1,101,011 +0.38(+0.62%)
Apr 15, 2016 60.05 61.01 60.05 60.87 1,684,013 +0.70(+1.16%)
Apr 14, 2016 59.94 60.23 59.83 60.17 977,883 +0.04(+0.07%)
Apr 13, 2016 60.45 60.45 59.47 60.12 1,019,818 +0.00(+0.00%)
Apr 12, 2016 59.88 60.17 59.50 60.12 1,019,393 +0.25(+0.41%)
Apr 11, 2016 60.38 60.49 59.81 59.88 1,081,066 -0.24(-0.40%)
Apr 08, 2016 59.58 60.32 59.58 60.12 1,263,213 +0.50(+0.83%)
Apr 07, 2016 59.28 59.94 59.13 59.62 1,948,285 +0.26(+0.43%)
Apr 06, 2016 58.94 59.37 58.65 59.36 1,615,363 +0.38(+0.65%)
Apr 05, 2016 59.42 59.64 58.93 58.98 1,938,357 -0.49(-0.82%)
Apr 04, 2016 59.36 59.65 58.89 59.47 1,442,214 +0.10(+0.17%)
Apr 01, 2016 58.80 59.53 58.76 59.36 1,538,463 +0.49(+0.83%)
Mar 31, 2016 58.72 59.28 58.48 58.88 1,643,918 +0.27(+0.47%)
Mar 30, 2016 58.64 58.86 58.21 58.60 1,171,033 -0.09(-0.16%)
Mar 29, 2016 57.37 58.81 57.37 58.70 1,789,944 +1.35(+2.35%)
Mar 28, 2016 57.65 58.24 57.25 57.35 1,414,606 -0.42(-0.72%)
Mar 24, 2016 57.81 57.77 57.77 57.77 1,844,986 +0.07(+0.12%)
Mar 23, 2016 57.93 58.00 57.50 57.70 1,215,842 -0.05(-0.09%)
Mar 22, 2016 57.70 57.99 57.54 57.75 1,981,671 +0.05(+0.09%)
Mar 21, 2016 58.09 58.38 57.61 57.70 2,518,368 -0.39(-0.68%)
Mar 18, 2016 59.78 59.81 58.08 58.09 3,838,634 -1.67(-2.80%)
Mar 17, 2016 58.84 59.88 58.59 59.77 2,330,130 +0.91(+1.55%)
Mar 16, 2016 58.42 58.94 57.70 58.85 1,807,335 +0.26(+0.45%)
Mar 15, 2016 57.81 58.91 57.81 58.59 1,675,035 +0.50(+0.87%)
Mar 14, 2016 58.05 58.38 57.77 58.08 1,755,308 -0.09(-0.16%)
Mar 11, 2016 58.72 58.93 57.95 58.18 2,371,598 -0.10(-0.18%)
Mar 10, 2016 58.68 58.92 57.97 58.28 2,004,162 -0.39(-0.67%)
Mar 09, 2016 58.31 58.92 58.15 58.67 1,750,902 +0.27(+0.47%)
Mar 08, 2016 57.52 58.62 57.31 58.40 2,754,315 +0.88(+1.53%)
Mar 07, 2016 57.85 57.95 57.25 57.52 2,518,913 -0.45(-0.78%)
Mar 04, 2016 57.70 58.00 56.91 57.97 3,869,403 -0.03(-0.04%)
Mar 03, 2016 58.57 58.62 57.58 58.00 39,298,676 -0.73(-1.25%)
Mar 02, 2016 58.30 58.96 57.28 58.73 15,893,016 +2.96(+5.30%)
Mar 01, 2016 55.61 56.24 55.46 55.78 1,309,571 +0.41(+0.74%)
Feb 29, 2016 55.27 56.40 55.22 55.37 1,670,747 +0.01(+0.02%)
Feb 26, 2016 57.79 57.79 55.23 55.36 2,852,899 -2.77(-4.76%)
Feb 25, 2016 57.74 58.50 57.34 58.13 1,581,659 +1.16(+2.04%)
Feb 24, 2016 57.02 57.19 56.43 56.96 1,380,194 +0.02(+0.03%)
Feb 23, 2016 56.47 57.11 56.47 56.95 1,013,783 +0.34(+0.60%)
Feb 22, 2016 56.55 56.74 56.25 56.60 783,122 +0.43(+0.76%)
Feb 19, 2016 55.89 56.69 55.78 56.18 1,166,142 -0.03(-0.06%)
Feb 18, 2016 55.30 56.65 55.22 56.21 1,930,829 +0.94(+1.70%)
Feb 17, 2016 55.96 55.96 55.01 55.27 2,150,766 -0.38(-0.68%)
Feb 16, 2016 56.02 56.02 54.35 55.65 2,001,006 +0.06(+0.11%)
Feb 12, 2016 56.44 55.59 55.59 55.59 1,743,365 -0.85(-1.51%)
Feb 11, 2016 56.71 57.01 55.90 56.44 2,222,353 -0.51(-0.90%)
Feb 10, 2016 56.37 57.01 56.09 56.95 1,822,938 +0.82(+1.46%)
Feb 09, 2016 54.79 56.38 54.79 56.13 2,051,763 +1.22(+2.22%)
Feb 08, 2016 54.43 54.95 54.02 54.91 1,177,386 +0.49(+0.89%)
Feb 05, 2016 54.33 54.64 53.95 54.43 1,529,435 -0.18(-0.33%)
Feb 04, 2016 55.78 55.81 54.42 54.61 2,299,624 -1.38(-2.46%)
Feb 03, 2016 55.94 56.47 55.66 55.98 1,370,674 +0.44(+0.80%)
Feb 02, 2016 55.34 55.68 54.56 55.54 1,214,166 +0.28(+0.51%)
Feb 01, 2016 54.97 55.77 54.97 55.26 1,521,171 +0.10(+0.18%)
Jan 29, 2016 54.39 55.26 54.05 55.16 1,637,700 +1.24(+2.30%)
Jan 28, 2016 53.32 54.32 53.08 53.92 1,023,345 +0.86(+1.62%)
Jan 27, 2016 52.98 53.46 52.65 53.06 1,029,655 +0.08(+0.14%)
Jan 26, 2016 52.46 53.12 52.27 52.98 1,176,705 +0.77(+1.48%)
Jan 25, 2016 53.33 53.49 52.10 52.21 1,242,764 -0.85(-1.60%)
Jan 22, 2016 51.62 53.49 51.29 53.06 1,497,810 +1.86(+3.63%)
Jan 21, 2016 51.57 51.74 51.01 51.20 1,501,152 -0.31(-0.61%)
Jan 20, 2016 51.84 52.09 50.48 51.51 2,218,390 -0.33(-0.64%)
Jan 19, 2016 51.50 52.14 51.38 51.84 1,279,488 +0.45(+0.88%)
Jan 15, 2016 51.38 51.39 51.39 51.39 1,139,519 -0.34(-0.66%)
Jan 14, 2016 51.01 52.04 50.98 51.73 1,114,071 +0.67(+1.31%)
Jan 13, 2016 51.42 51.58 50.87 51.06 921,093 -0.08(-0.17%)
Jan 12, 2016 51.33 51.42 50.35 51.15 1,077,315 -0.05(-0.10%)
Jan 11, 2016 51.05 51.46 50.80 51.20 860,422 +0.49(+0.97%)
Jan 08, 2016 50.67 51.22 50.58 50.70 811,903 +0.20(+0.39%)
Jan 07, 2016 50.28 50.73 50.05 50.51 1,196,449 -0.38(-0.75%)
Jan 06, 2016 50.70 51.26 50.53 50.89 970,486 -0.22(-0.43%)
Jan 05, 2016 51.28 51.38 50.46 51.11 1,550,739 -0.14(-0.28%)
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.