Skip to main content

American Water Works (NY: AWK )

122.21 +0.71 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 81.80 81.88 80.37 80.47 1,301,655 -1.50(-1.83%)
Oct 30, 2018 81.74 82.02 80.78 81.97 1,112,585 +0.61(+0.75%)
Oct 29, 2018 80.51 81.85 80.51 81.36 1,094,836 +1.16(+1.45%)
Oct 26, 2018 82.12 82.42 79.48 80.19 1,165,466 -1.55(-1.89%)
Oct 25, 2018 82.93 83.03 81.58 81.74 1,202,115 -1.59(-1.91%)
Oct 24, 2018 81.91 84.34 81.66 83.33 1,170,491 +1.57(+1.92%)
Oct 23, 2018 83.20 83.81 81.45 81.76 1,340,957 -1.44(-1.73%)
Oct 22, 2018 83.62 83.96 82.80 83.19 1,072,587 -0.37(-0.45%)
Oct 19, 2018 82.44 83.96 82.32 83.56 900,532 +1.35(+1.65%)
Oct 18, 2018 82.18 82.64 81.82 82.21 710,339 +0.45(+0.56%)
Oct 17, 2018 81.75 82.33 81.32 81.76 1,027,208 -0.09(-0.11%)
Oct 16, 2018 80.09 81.98 79.68 81.85 728,476 +1.86(+2.33%)
Oct 15, 2018 79.76 80.62 79.60 79.98 760,602 +0.25(+0.31%)
Oct 12, 2018 79.67 80.09 78.97 79.74 1,067,986 +0.25(+0.32%)
Oct 11, 2018 82.52 82.68 79.47 79.48 1,343,263 -2.76(-3.36%)
Oct 10, 2018 82.14 83.58 82.12 82.25 1,083,976 -0.07(-0.09%)
Oct 09, 2018 81.87 82.42 81.55 82.32 860,250 +0.58(+0.71%)
Oct 08, 2018 81.10 82.23 81.10 81.74 674,829 +0.81(+1.00%)
Oct 05, 2018 79.65 81.30 79.65 80.93 645,610 +1.25(+1.56%)
Oct 04, 2018 79.52 79.77 78.86 79.68 670,615 +0.01(+0.01%)
Oct 03, 2018 80.28 80.82 78.92 79.67 788,973 -0.63(-0.78%)
Oct 02, 2018 79.82 80.52 79.80 80.30 504,962 +0.75(+0.94%)
Oct 01, 2018 79.87 79.88 79.07 79.56 512,492 -0.40(-0.50%)
Sep 28, 2018 79.24 80.02 79.24 79.96 768,395 +0.92(+1.16%)
Sep 27, 2018 78.27 79.37 78.08 79.04 935,160 +0.95(+1.22%)
Sep 26, 2018 78.86 79.30 78.06 78.08 1,066,079 -0.68(-0.87%)
Sep 25, 2018 79.63 80.05 78.65 78.77 604,992 -1.05(-1.32%)
Sep 24, 2018 80.45 80.75 79.78 79.82 739,979 -0.71(-0.88%)
Sep 21, 2018 80.06 81.07 79.94 80.53 2,143,344 +0.15(+0.19%)
Sep 20, 2018 79.50 80.47 78.98 80.37 892,185 +0.77(+0.97%)
Sep 19, 2018 81.26 81.28 79.18 79.60 791,825 -1.64(-2.01%)
Sep 18, 2018 81.12 81.46 80.83 81.24 593,839 -0.10(-0.12%)
Sep 17, 2018 81.37 81.57 80.92 81.34 875,007 +0.23(+0.28%)
Sep 14, 2018 80.84 81.28 80.63 81.11 942,671 -0.04(-0.04%)
Sep 13, 2018 80.33 81.20 80.28 81.15 731,640 +0.79(+0.98%)
Sep 12, 2018 80.58 81.12 80.35 80.36 679,653 -0.15(-0.18%)
Sep 11, 2018 80.44 81.12 80.37 80.50 728,237 -0.09(-0.11%)
Sep 10, 2018 80.61 80.87 79.85 80.59 799,187 +0.41(+0.51%)
Sep 07, 2018 80.38 80.88 80.01 80.18 1,031,899 -0.79(-0.98%)
Sep 06, 2018 81.38 81.52 80.86 80.97 956,873 -0.37(-0.46%)
Sep 05, 2018 80.61 81.60 80.40 81.35 839,192 +0.64(+0.79%)
Sep 04, 2018 79.37 80.80 79.37 80.71 897,426 +1.15(+1.45%)
Aug 31, 2018 79.56 79.56 79.56 0 -0.07(-0.09%)
Aug 30, 2018 79.91 80.10 79.28 79.63 748,489 -0.07(-0.09%)
Aug 29, 2018 79.69 80.13 79.46 79.70 960,949 +0.40(+0.50%)
Aug 28, 2018 79.87 80.07 79.08 79.30 653,986 -0.73(-0.91%)
Aug 27, 2018 80.85 81.02 79.63 80.03 638,822 -0.73(-0.90%)
Aug 24, 2018 80.35 80.83 79.94 80.76 373,855 +0.53(+0.66%)
Aug 23, 2018 80.27 80.72 79.96 80.23 416,786 +0.01(+0.01%)
Aug 22, 2018 81.02 81.25 79.89 80.22 483,994 -0.65(-0.80%)
Aug 21, 2018 81.09 81.46 80.63 80.87 556,524 -0.35(-0.44%)
Aug 20, 2018 81.61 81.77 80.99 81.22 566,636 -0.12(-0.15%)
Aug 17, 2018 80.92 81.74 80.69 81.34 628,887 +0.48(+0.60%)
Aug 16, 2018 80.12 81.09 80.04 80.86 662,183 +0.60(+0.75%)
Aug 15, 2018 79.91 80.83 79.60 80.26 726,049 +0.65(+0.81%)
Aug 14, 2018 79.58 79.97 79.44 79.61 498,747 +0.17(+0.22%)
Aug 13, 2018 79.84 80.03 79.27 79.44 700,093 -0.22(-0.27%)
Aug 10, 2018 80.26 80.71 79.65 79.66 403,561 -0.53(-0.66%)
Aug 09, 2018 79.65 80.25 79.50 80.18 480,461 +0.50(+0.63%)
Aug 08, 2018 79.52 79.90 79.31 79.68 459,129 +0.04(+0.05%)
Aug 07, 2018 79.72 79.73 78.88 79.64 483,479 -0.16(-0.20%)
Aug 06, 2018 80.00 80.22 79.44 79.81 475,769 +0.19(+0.24%)
Aug 03, 2018 79.34 80.01 78.66 79.62 633,036 +0.46(+0.58%)
Aug 02, 2018 78.59 79.55 78.06 79.15 730,596 +0.89(+1.13%)
Aug 01, 2018 79.50 79.56 78.14 78.27 858,959 -1.53(-1.91%)
Jul 31, 2018 79.56 80.30 79.23 79.80 917,114 +0.61(+0.78%)
Jul 30, 2018 79.85 79.98 78.99 79.18 434,928 -0.71(-0.89%)
Jul 27, 2018 80.02 80.43 79.63 79.90 411,849 -0.15(-0.19%)
Jul 26, 2018 79.69 80.19 79.62 80.05 399,642 +0.91(+1.15%)
Jul 25, 2018 79.09 79.52 78.72 79.14 422,316 +0.09(+0.11%)
Jul 24, 2018 78.63 79.25 77.80 79.05 571,074 +0.13(+0.16%)
Jul 23, 2018 79.33 79.54 78.51 78.92 541,260 -0.24(-0.31%)
Jul 20, 2018 79.81 80.09 78.78 79.16 835,995 -0.89(-1.11%)
Jul 19, 2018 79.34 80.23 79.11 80.05 574,760 +0.86(+1.08%)
Jul 18, 2018 79.29 79.37 78.57 79.19 752,984 -0.10(-0.13%)
Jul 17, 2018 78.63 79.70 78.56 79.29 899,222 +0.11(+0.14%)
Jul 16, 2018 79.30 79.40 78.72 79.18 686,405 -0.12(-0.15%)
Jul 13, 2018 79.00 79.36 78.57 79.30 531,811 +0.41(+0.52%)
Jul 12, 2018 78.96 78.29 78.89 1,047,811 +0.01(+0.01%)
Jul 11, 2018 78.88 563,491 +0.90(+1.16%)
Jul 10, 2018 76.78 78.31 76.15 77.98 758,320 +0.87(+1.13%)
Jul 09, 2018 80.18 80.18 76.94 77.11 961,339 -2.89(-3.62%)
Jul 06, 2018 79.22 80.26 79.22 80.00 673,367 +0.82(+1.04%)
Jul 05, 2018 78.70 79.19 78.21 79.18 725,547 +0.62(+0.79%)
Jul 03, 2018 78.56 78.56 78.56 0 +0.52(+0.66%)
Jul 02, 2018 77.39 78.11 77.13 78.04 746,531 +0.84(+1.09%)
Jun 29, 2018 77.20 77.79 76.77 77.20 921,442 -0.12(-0.15%)
Jun 28, 2018 77.55 78.28 77.19 77.32 796,691 -0.21(-0.27%)
Jun 27, 2018 76.79 77.89 76.56 77.53 1,207,833 +0.41(+0.53%)
Jun 26, 2018 76.93 77.75 76.86 77.12 1,027,448 -0.01(-0.01%)
Jun 25, 2018 75.64 77.30 75.35 77.13 1,244,183 +1.70(+2.25%)
Jun 22, 2018 74.57 75.58 74.45 75.43 1,053,937 +0.96(+1.29%)
Jun 21, 2018 75.13 75.41 74.33 74.47 728,431 -0.73(-0.97%)
Jun 20, 2018 75.01 75.42 74.66 75.20 889,684 +0.33(+0.45%)
Jun 19, 2018 73.98 75.28 73.98 74.87 1,365,398 +0.77(+1.04%)
Jun 18, 2018 73.10 74.11 73.10 74.10 959,850 +0.81(+1.11%)
Jun 15, 2018 73.37 72.14 73.29 2,662,856 +1.15(+1.59%)
Jun 14, 2018 71.40 72.25 71.40 72.14 1,065,571 +0.77(+1.08%)
Jun 13, 2018 71.88 72.21 71.04 71.37 1,073,193 -0.50(-0.69%)
Jun 12, 2018 70.76 71.92 70.56 71.87 856,387 +1.02(+1.44%)
Jun 11, 2018 71.55 71.80 70.28 70.85 1,171,339 -0.84(-1.17%)
Jun 08, 2018 71.91 72.16 71.11 71.69 1,071,095 +0.01(+0.01%)
Jun 07, 2018 71.83 72.42 71.39 71.68 1,655,939 +0.05(+0.06%)
Jun 06, 2018 71.35 71.63 1,118,922 -1.13(-1.55%)
Jun 05, 2018 73.87 73.87 72.57 72.76 897,554 -1.06(-1.43%)
Jun 04, 2018 74.34 74.69 73.63 73.82 668,482 -0.44(-0.60%)
Jun 01, 2018 75.41 75.63 74.15 74.26 821,022 -0.91(-1.21%)
May 31, 2018 75.87 76.52 75.11 75.18 965,091 -0.97(-1.27%)
May 30, 2018 75.73 76.57 75.52 76.14 687,441 +0.26(+0.35%)
May 29, 2018 75.02 76.42 74.85 75.88 1,164,012 +0.84(+1.12%)
May 25, 2018 75.04 75.04 75.04 0 +0.85(+1.15%)
May 24, 2018 73.39 74.29 73.09 74.19 1,123,834 +1.00(+1.37%)
May 23, 2018 72.92 73.38 72.84 73.19 712,973 +0.39(+0.53%)
May 22, 2018 73.07 73.36 72.70 72.80 697,155 -0.02(-0.02%)
May 21, 2018 72.81 73.12 72.38 72.82 833,337 +0.07(+0.10%)
May 18, 2018 72.89 73.13 72.27 72.74 846,779 +0.10(+0.14%)
May 17, 2018 72.43 72.88 72.29 72.64 800,059 -0.16(-0.22%)
May 16, 2018 73.72 73.92 72.63 72.81 765,123 -0.87(-1.18%)
May 15, 2018 74.51 74.65 73.27 73.68 891,916 -1.08(-1.44%)
May 14, 2018 75.48 75.80 74.59 74.75 926,875 -0.73(-0.97%)
May 11, 2018 75.86 75.86 75.09 75.48 531,783 -0.24(-0.31%)
May 10, 2018 75.41 75.79 74.96 75.72 671,773 +0.87(+1.17%)
May 09, 2018 74.81 74.97 74.14 74.85 948,979 +0.20(+0.27%)
May 08, 2018 75.73 76.10 74.49 74.65 700,391 -1.61(-2.11%)
May 07, 2018 77.16 77.16 76.01 76.26 720,321 -0.83(-1.07%)
May 04, 2018 76.62 77.29 76.09 77.09 618,055 +0.39(+0.50%)
May 03, 2018 77.36 77.74 75.64 76.70 1,231,470 -0.85(-1.09%)
May 02, 2018 77.75 77.97 76.94 77.54 1,019,358 -0.36(-0.46%)
May 01, 2018 77.68 78.06 77.44 77.90 635,358 +0.05(+0.06%)
Apr 30, 2018 78.16 78.41 77.67 77.86 828,869 -0.18(-0.23%)
Apr 27, 2018 77.22 78.23 77.17 78.04 1,041,513 +0.80(+1.04%)
Apr 26, 2018 76.55 77.36 75.83 77.24 756,078 +1.03(+1.35%)
Apr 25, 2018 76.02 76.57 75.55 76.21 560,750 -0.02(-0.02%)
Apr 24, 2018 76.02 76.65 75.57 76.23 920,948 +0.44(+0.58%)
Apr 23, 2018 75.22 75.80 74.80 75.79 639,913 +0.55(+0.73%)
Apr 20, 2018 75.26 75.43 74.79 75.24 928,064 +0.01(+0.01%)
Apr 19, 2018 75.12 75.45 74.77 75.23 997,330 -0.02(-0.02%)
Apr 18, 2018 75.66 76.06 75.25 75.25 1,067,009 -0.35(-0.46%)
Apr 17, 2018 74.67 75.94 74.46 75.60 1,147,768 +1.30(+1.76%)
Apr 16, 2018 73.74 74.64 73.61 74.30 1,394,858 +1.58(+2.18%)
Apr 13, 2018 72.88 73.36 72.53 72.72 1,039,349 +0.19(+0.26%)
Apr 12, 2018 72.75 73.27 72.17 72.53 2,393,700 -1.04(-1.42%)
Apr 11, 2018 73.36 73.95 73.14 73.57 883,273 +0.01(+0.01%)
Apr 10, 2018 74.12 74.32 73.44 73.56 831,407 -0.31(-0.41%)
Apr 09, 2018 73.62 74.39 73.25 73.87 809,977 +0.20(+0.27%)
Apr 06, 2018 73.95 74.41 73.58 73.67 1,352,637 -0.17(-0.23%)
Apr 05, 2018 73.13 73.93 72.13 73.84 816,278 +0.82(+1.12%)
Apr 04, 2018 72.68 73.25 72.17 73.02 848,963 +0.04(+0.05%)
Apr 03, 2018 72.93 73.34 72.40 72.98 1,176,781 -0.04(-0.05%)
Apr 02, 2018 74.00 74.03 72.36 73.02 1,031,584 -0.84(-1.13%)
Mar 29, 2018 73.86 73.86 73.86 0 +0.85(+1.16%)
Mar 28, 2018 72.67 73.23 72.45 73.01 941,568 +0.45(+0.62%)
Mar 27, 2018 71.94 73.46 71.27 72.56 1,235,858 +0.74(+1.03%)
Mar 26, 2018 71.41 71.95 70.94 71.82 825,602 +0.58(+0.81%)
Mar 23, 2018 72.63 73.40 71.06 71.25 872,589 -0.83(-1.15%)
Mar 22, 2018 72.75 73.80 72.03 72.08 879,854 -0.63(-0.87%)
Mar 21, 2018 73.23 73.78 72.47 72.71 634,559 -0.51(-0.70%)
Mar 20, 2018 73.30 73.71 73.02 73.22 717,666 -0.09(-0.12%)
Mar 19, 2018 73.88 74.27 72.77 73.31 1,115,134 -0.58(-0.78%)
Mar 16, 2018 73.45 74.10 73.27 73.88 2,170,896 +0.62(+0.85%)
Mar 15, 2018 73.12 73.95 73.02 73.26 873,249 +0.24(+0.33%)
Mar 14, 2018 72.88 73.58 72.45 73.02 1,006,055 +0.40(+0.56%)
Mar 13, 2018 74.18 74.34 72.51 72.62 1,019,105 -1.30(-1.76%)
Mar 12, 2018 73.16 74.09 73.13 73.92 1,066,848 +0.76(+1.03%)
Mar 09, 2018 72.78 73.18 72.36 73.16 740,482 +0.50(+0.69%)
Mar 08, 2018 72.39 72.91 72.17 72.66 1,040,584 +0.56(+0.77%)
Mar 07, 2018 72.41 71.18 72.10 1,180,703 +0.44(+0.61%)
Mar 06, 2018 72.08 72.27 71.50 71.66 1,182,961 -0.45(-0.62%)
Mar 05, 2018 70.80 72.73 70.74 72.11 2,215,597 +1.18(+1.66%)
Mar 02, 2018 71.01 72.07 70.28 70.93 1,527,667 -0.24(-0.34%)
Mar 01, 2018 71.29 72.27 70.49 71.18 1,372,107 -0.19(-0.26%)
Feb 28, 2018 71.83 72.63 71.37 71.37 1,189,095 -0.54(-0.75%)
Feb 27, 2018 72.83 73.69 71.70 71.91 1,097,253 -0.76(-1.04%)
Feb 26, 2018 73.29 73.42 72.46 72.66 894,368 +0.15(+0.21%)
Feb 23, 2018 70.87 72.66 70.87 72.51 729,230 +1.70(+2.40%)
Feb 22, 2018 70.81 1,088,625 -0.10(-0.14%)
Feb 21, 2018 71.08 72.89 70.88 70.91 1,390,414 -0.90(-1.25%)
Feb 20, 2018 72.17 72.69 71.58 71.81 1,140,873 -0.58(-0.81%)
Feb 16, 2018 72.39 72.39 72.39 0 +0.71(+0.99%)
Feb 15, 2018 70.53 71.69 70.46 71.68 796,175 +1.24(+1.76%)
Feb 14, 2018 70.23 70.88 69.86 70.44 807,688 -0.40(-0.56%)
Feb 13, 2018 69.99 70.98 69.52 70.84 903,848 +0.76(+1.09%)
Feb 12, 2018 70.33 70.45 69.31 70.07 1,130,838 -0.02(-0.03%)
Feb 09, 2018 68.89 70.75 68.70 70.09 1,974,257 +1.69(+2.47%)
Feb 08, 2018 69.94 70.56 68.38 68.40 1,715,975 -1.71(-2.44%)
Feb 07, 2018 71.04 71.04 70.11 70.11 1,397,244 -0.90(-1.27%)
Feb 06, 2018 70.16 71.28 69.06 71.01 2,412,630 +0.05(+0.07%)
Feb 05, 2018 72.46 72.73 70.32 70.96 2,086,334 -1.70(-2.34%)
Feb 02, 2018 73.09 73.61 72.46 72.66 1,231,643 -0.55(-0.76%)
Feb 01, 2018 74.50 74.70 72.93 73.21 1,491,971 -1.19(-1.60%)
Jan 31, 2018 74.49 74.49 73.82 74.40 1,313,725 +0.05(+0.07%)
Jan 30, 2018 74.19 74.87 74.11 74.35 1,152,029 -0.56(-0.75%)
Jan 29, 2018 75.72 75.72 74.43 74.91 927,618 -1.07(-1.41%)
Jan 26, 2018 75.72 76.04 74.99 75.98 972,026 +0.37(+0.49%)
Jan 25, 2018 75.12 75.69 74.43 75.62 854,990 +0.70(+0.93%)
Jan 24, 2018 75.32 75.58 74.81 74.92 954,086 -0.40(-0.53%)
Jan 23, 2018 74.12 75.77 74.10 75.32 1,245,241 +1.11(+1.49%)
Jan 22, 2018 74.65 74.92 73.94 74.21 1,473,153 -0.04(-0.06%)
Jan 19, 2018 74.11 74.72 73.69 74.26 1,479,900 +0.54(+0.73%)
Jan 18, 2018 74.37 73.20 73.72 1,745,115 -0.09(-0.12%)
Jan 17, 2018 73.43 74.07 73.34 73.81 1,656,891 +0.26(+0.35%)
Jan 16, 2018 72.68 74.79 72.42 73.55 3,476,150 +1.24(+1.72%)
Jan 12, 2018 72.31 72.31 72.31 0 -3.50(-4.61%)
Jan 11, 2018 75.91 76.03 75.16 75.81 1,558,566 -0.86(-1.12%)
Jan 10, 2018 76.36 76.66 926,680 -0.90(-1.16%)
Jan 09, 2018 78.27 78.31 76.82 77.57 966,275 -0.71(-0.90%)
Jan 08, 2018 77.83 78.29 77.65 78.27 1,435,671 +0.67(+0.86%)
Jan 05, 2018 78.53 78.75 77.25 77.60 1,275,782 -0.77(-0.98%)
Jan 04, 2018 78.96 79.46 78.14 78.37 1,041,576 -0.75(-0.95%)
Jan 03, 2018 79.18 80.00 78.64 79.12 1,058,946 -0.56(-0.71%)
Jan 02, 2018 81.41 81.83 79.25 79.69 1,274,594 -2.16(-2.63%)
Dec 29, 2017 81.84 81.84 81.84 0 -0.12(-0.14%)
Dec 28, 2017 81.71 82.02 80.95 81.96 956,094 +0.70(+0.86%)
Dec 27, 2017 81.02 82.14 80.73 81.26 1,014,538 +0.38(+0.46%)
Dec 26, 2017 81.03 82.05 80.83 80.89 889,529 -0.08(-0.10%)
Dec 22, 2017 80.39 81.28 80.19 80.97 716,193 +0.72(+0.90%)
Dec 21, 2017 79.80 80.59 79.46 80.24 1,223,038 +0.32(+0.40%)
Dec 20, 2017 79.72 80.38 79.61 79.92 777,650 +0.30(+0.38%)
Dec 19, 2017 81.21 81.21 79.62 79.62 626,670 -1.33(-1.65%)
Dec 18, 2017 81.20 81.78 80.57 80.95 878,232 -0.30(-0.36%)
Dec 15, 2017 81.44 82.10 81.17 81.24 1,993,036 +0.42(+0.52%)
Dec 14, 2017 80.42 81.31 79.48 80.82 1,636,366 +0.38(+0.47%)
Dec 13, 2017 79.98 81.08 79.88 80.45 1,077,631 +0.55(+0.68%)
Dec 12, 2017 79.90 82.29 79.88 79.90 1,420,610 -2.62(-3.18%)
Dec 11, 2017 81.90 82.63 80.95 82.52 1,444,045 +0.65(+0.80%)
Dec 08, 2017 81.45 81.90 81.13 81.87 682,232 +0.39(+0.48%)
Dec 07, 2017 81.13 81.49 80.78 81.48 576,643 +0.13(+0.15%)
Dec 06, 2017 81.37 81.58 80.81 81.35 599,323 +0.25(+0.31%)
Dec 05, 2017 81.85 82.05 80.90 81.10 695,117 -0.59(-0.72%)
Dec 04, 2017 81.75 81.75 81.24 81.69 1,147,682 +0.09(+0.11%)
Dec 01, 2017 82.04 82.27 81.02 81.60 784,231 -0.30(-0.37%)
Nov 30, 2017 80.92 82.10 80.81 81.91 1,005,923 +1.08(+1.34%)
Nov 29, 2017 80.01 81.11 79.64 80.82 770,073 +0.70(+0.87%)
Nov 28, 2017 80.16 80.24 79.64 80.13 881,222 +0.33(+0.41%)
Nov 27, 2017 79.29 80.02 79.29 79.80 777,655 +0.41(+0.52%)
Nov 24, 2017 79.44 79.85 79.24 79.38 221,802 +0.07(+0.09%)
Nov 22, 2017 79.17 79.57 78.82 79.31 722,851 +0.07(+0.09%)
Nov 21, 2017 79.17 79.67 79.02 79.24 816,276 +0.18(+0.23%)
Nov 20, 2017 79.68 79.87 78.88 79.06 1,209,137 -0.57(-0.72%)
Nov 17, 2017 80.05 80.28 79.33 79.63 2,288,966 -0.60(-0.75%)
Nov 16, 2017 80.44 80.50 79.88 80.23 843,301 -0.12(-0.14%)
Nov 15, 2017 81.24 81.75 80.31 80.35 1,213,859 -0.80(-0.98%)
Nov 14, 2017 79.94 81.19 79.87 81.15 771,463 +1.06(+1.33%)
Nov 13, 2017 79.31 80.31 79.26 80.08 762,843 +0.70(+0.88%)
Nov 10, 2017 79.66 79.92 79.04 79.38 775,117 -0.51(-0.64%)
Nov 09, 2017 80.28 80.87 79.36 79.89 1,078,696 -0.46(-0.57%)
Nov 08, 2017 80.01 80.57 79.62 80.35 947,392 +0.21(+0.27%)
Nov 07, 2017 79.13 80.26 78.57 80.14 814,365 +1.24(+1.57%)
Nov 06, 2017 78.99 79.44 78.68 78.90 823,937 -0.13(-0.17%)
Nov 03, 2017 78.89 79.40 78.39 79.04 1,068,880 -0.61(-0.77%)
Nov 02, 2017 78.35 80.34 78.14 79.65 1,606,273 +1.99(+2.57%)
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.