December 15th, 2015

American Water Works (NY: AWK )

159.72 USD +1.72 (+1.09%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 54.55 55.10 54.38 55.08 1,109,502 +0.89(+1.64%)
Sep 29, 2015 53.87 54.27 53.67 54.19 874,913 +0.10(+0.18%)
Sep 28, 2015 54.86 54.99 53.99 54.09 963,341 -0.80(-1.46%)
Sep 25, 2015 54.50 55.63 54.38 54.89 1,542,873 +0.52(+0.96%)
Sep 24, 2015 53.64 54.68 53.58 54.37 793,467 +0.47(+0.87%)
Sep 23, 2015 53.52 54.14 53.44 53.90 909,012 +0.32(+0.60%)
Sep 22, 2015 53.30 53.71 53.20 53.58 786,365 -0.10(-0.19%)
Sep 21, 2015 53.60 54.07 53.54 53.68 699,351 +0.18(+0.34%)
Sep 18, 2015 52.95 53.95 52.80 53.50 1,000,560 +0.18(+0.34%)
Sep 17, 2015 52.77 53.77 52.75 53.32 911,474 +0.48(+0.91%)
Sep 16, 2015 52.49 52.95 52.47 52.84 568,849 +0.36(+0.69%)
Sep 15, 2015 52.36 52.61 52.09 52.48 467,424 +0.24(+0.46%)
Sep 14, 2015 52.00 52.43 51.88 52.24 967,393 +0.28(+0.54%)
Sep 11, 2015 50.89 51.98 50.74 51.96 662,868 +0.85(+1.66%)
Sep 10, 2015 51.32 51.67 50.95 51.11 994,761 -0.10(-0.20%)
Sep 09, 2015 51.98 52.01 51.14 51.21 983,355 -0.48(-0.93%)
Sep 08, 2015 51.58 52.04 51.41 51.69 889,253 +0.58(+1.13%)
Sep 04, 2015 51.67 51.11 51.11 51.11 1,210,200 -1.10(-2.11%)
Sep 03, 2015 51.46 52.42 51.44 52.21 1,256,322 +0.80(+1.56%)
Sep 02, 2015 51.58 51.75 50.88 51.41 1,064,203 +0.35(+0.69%)
Sep 01, 2015 51.76 51.93 50.82 51.06 895,574 -0.88(-1.69%)
Aug 31, 2015 52.74 52.74 51.61 51.94 827,694 -1.07(-2.02%)
Aug 28, 2015 53.02 53.27 52.55 53.01 1,142,672 -0.13(-0.24%)
Aug 27, 2015 52.67 53.18 52.21 53.14 1,016,747 +1.00(+1.92%)
Aug 26, 2015 51.88 52.29 50.54 52.14 1,448,106 +0.79(+1.54%)
Aug 25, 2015 52.74 53.04 51.35 51.35 1,782,487 -0.58(-1.12%)
Aug 24, 2015 52.22 52.98 50.16 51.93 1,925,767 -2.09(-3.87%)
Aug 21, 2015 53.59 54.44 54.19 54.02 1,036,249 -0.17(-0.31%)
Aug 20, 2015 54.42 54.85 53.90 54.19 1,029,385 -0.61(-1.11%)
Aug 19, 2015 54.35 54.87 54.15 54.80 557,587 +0.17(+0.31%)
Aug 18, 2015 54.50 54.79 54.08 54.63 590,350 -0.05(-0.09%)
Aug 17, 2015 54.40 54.81 54.26 54.68 697,947 +0.39(+0.72%)
Aug 14, 2015 53.97 54.31 53.84 54.29 635,897 +0.11(+0.20%)
Aug 13, 2015 53.64 54.45 53.56 54.18 956,339 +0.44(+0.82%)
Aug 12, 2015 52.74 53.84 52.60 53.74 934,767 +0.62(+1.17%)
Aug 11, 2015 52.38 53.13 52.13 53.12 839,656 +0.86(+1.65%)
Aug 10, 2015 52.31 52.70 52.10 52.26 529,039 -0.05(-0.10%)
Aug 07, 2015 51.65 52.55 51.37 52.31 689,697 +0.54(+1.04%)
Aug 06, 2015 50.91 51.85 50.58 51.77 1,016,788 +0.17(+0.33%)
Aug 05, 2015 51.52 52.10 51.35 51.60 666,838 +0.37(+0.72%)
Aug 04, 2015 52.07 52.15 51.17 51.23 603,928 -0.85(-1.63%)
Aug 03, 2015 51.92 52.43 51.83 52.08 684,650 +0.17(+0.33%)
Jul 31, 2015 51.96 52.44 51.63 51.91 523,937 +0.32(+0.62%)
Jul 30, 2015 51.57 51.97 51.44 51.59 537,411 -0.12(-0.23%)
Jul 29, 2015 51.37 51.74 51.14 51.71 518,252 +0.23(+0.45%)
Jul 28, 2015 51.51 51.74 51.08 51.48 747,053 -0.13(-0.25%)
Jul 27, 2015 50.89 51.72 50.78 51.61 794,654 +0.67(+1.32%)
Jul 24, 2015 50.46 51.04 50.43 50.94 603,382 +0.50(+0.99%)
Jul 23, 2015 51.11 51.34 50.24 50.44 643,391 -0.70(-1.37%)
Jul 22, 2015 50.63 51.34 50.63 51.14 550,632 +0.38(+0.75%)
Jul 21, 2015 51.29 51.41 50.63 50.76 592,632 -0.60(-1.17%)
Jul 20, 2015 51.31 51.60 51.00 51.36 617,723 +0.05(+0.10%)
Jul 17, 2015 51.84 51.91 51.31 51.31 695,371 -0.47(-0.91%)
Jul 16, 2015 51.44 51.94 51.20 51.78 560,533 +0.53(+1.03%)
Jul 15, 2015 51.22 51.28 50.92 51.25 597,929 +0.06(+0.12%)
Jul 14, 2015 51.23 51.44 50.97 51.19 710,692 +0.20(+0.39%)
Jul 13, 2015 51.07 51.32 50.71 50.99 595,545 +0.20(+0.39%)
Jul 10, 2015 50.29 51.06 50.01 50.79 834,335 +0.61(+1.22%)
Jul 09, 2015 51.43 51.44 50.01 50.18 1,437,458 -1.00(-1.95%)
Jul 08, 2015 50.90 51.28 50.57 51.18 922,651 +0.10(+0.20%)
Jul 07, 2015 50.25 51.24 50.23 51.08 1,175,976 +0.87(+1.73%)
Jul 06, 2015 49.78 50.21 49.68 50.21 1,562,681 +0.36(+0.72%)
Jul 02, 2015 49.54 49.85 49.85 49.85 698,700 +0.68(+1.38%)
Jul 01, 2015 48.77 49.27 48.52 49.17 812,598 +0.54(+1.11%)
Jun 30, 2015 49.24 49.42 48.36 48.63 1,375,956 -0.30(-0.61%)
Jun 29, 2015 49.27 49.73 48.90 48.93 782,165 -0.77(-1.55%)
Jun 26, 2015 49.40 49.73 49.15 49.70 674,963 +0.33(+0.67%)
Jun 25, 2015 49.89 49.70 49.29 49.37 672,190 -0.33(-0.66%)
Jun 24, 2015 49.82 50.08 49.57 49.70 798,936 -0.32(-0.64%)
Jun 23, 2015 50.42 50.50 49.75 50.02 1,008,401 -0.26(-0.52%)
Jun 22, 2015 50.53 50.79 50.03 50.28 1,012,335 -0.03(-0.06%)
Jun 19, 2015 50.86 50.89 50.30 50.31 1,357,975 -0.14(-0.28%)
Jun 18, 2015 49.64 50.62 49.56 50.45 1,191,319 +0.88(+1.78%)
Jun 17, 2015 49.44 49.90 49.31 49.57 1,254,696 +0.22(+0.45%)
Jun 16, 2015 49.57 49.94 49.15 49.35 1,710,891 -0.37(-0.74%)
Jun 15, 2015 50.42 50.57 49.40 49.72 1,319,759 -0.78(-1.54%)
Jun 12, 2015 50.75 50.75 50.42 50.50 647,301 -0.43(-0.84%)
Jun 11, 2015 50.86 51.10 50.62 50.93 990,755 +0.17(+0.33%)
Jun 10, 2015 51.06 51.41 50.73 50.76 1,060,675 -0.24(-0.47%)
Jun 09, 2015 51.14 51.59 50.87 51.00 995,153 -0.08(-0.16%)
Jun 08, 2015 51.18 51.43 50.89 51.08 1,019,435 +0.29(+0.57%)
Jun 05, 2015 51.15 51.72 50.56 50.79 836,223 -0.93(-1.80%)
Jun 04, 2015 51.53 51.91 51.50 51.72 824,215 +0.04(+0.08%)
Jun 03, 2015 52.29 52.43 51.47 51.68 821,861 -0.60(-1.15%)
Jun 02, 2015 52.62 52.79 52.00 52.28 818,984 -0.57(-1.08%)
Jun 01, 2015 52.90 53.22 52.64 52.85 635,026 -0.02(-0.04%)
May 29, 2015 52.67 53.14 52.62 52.87 1,205,838 +0.16(+0.30%)
May 28, 2015 53.02 53.43 52.53 52.71 1,336,018 -0.50(-0.94%)
May 27, 2015 52.99 53.37 52.78 53.21 623,829 +0.39(+0.74%)
May 26, 2015 52.71 52.99 52.40 52.82 697,635 -0.09(-0.17%)
May 22, 2015 53.38 52.91 52.91 52.91 867,500 -0.48(-0.90%)
May 21, 2015 53.50 53.56 53.17 53.39 821,422 -0.05(-0.09%)
May 20, 2015 53.63 53.92 53.35 53.44 709,358 -0.22(-0.41%)
May 19, 2015 53.85 53.94 53.49 53.66 601,187 -0.20(-0.37%)
May 18, 2015 53.42 54.23 53.14 53.86 2,025,821 +0.21(+0.39%)
May 15, 2015 53.13 53.67 53.02 53.65 1,017,023 +0.66(+1.25%)
May 14, 2015 52.49 53.00 52.33 52.99 761,446 +0.76(+1.46%)
May 13, 2015 52.69 53.00 52.15 52.23 639,011 -0.23(-0.44%)
May 12, 2015 52.62 52.78 52.20 52.46 976,824 -0.26(-0.49%)
May 11, 2015 53.04 53.26 52.46 52.72 968,607 -0.26(-0.49%)
May 08, 2015 53.36 53.59 52.84 52.98 1,003,377 -0.01(-0.02%)
May 07, 2015 52.94 53.46 52.55 52.99 932,335 -0.07(-0.13%)
May 06, 2015 53.59 53.90 52.69 53.06 1,016,229 -0.40(-0.75%)
May 05, 2015 54.37 54.56 53.32 53.46 650,603 -1.16(-2.12%)
May 04, 2015 54.34 54.99 54.30 54.62 609,894 +0.32(+0.59%)
May 01, 2015 54.61 54.76 53.91 54.30 956,263 -0.22(-0.40%)
Apr 30, 2015 54.91 55.05 54.07 54.52 1,038,529 -0.53(-0.96%)
Apr 29, 2015 54.71 55.19 54.38 55.05 780,604 +0.01(+0.02%)
Apr 28, 2015 54.47 55.29 54.27 55.04 737,731 +0.43(+0.79%)
Apr 27, 2015 55.55 55.59 54.36 54.61 891,861 -0.84(-1.51%)
Apr 24, 2015 54.82 55.67 54.65 55.45 786,630 +0.82(+1.50%)
Apr 23, 2015 54.31 54.90 54.14 54.63 522,242 +0.37(+0.68%)
Apr 22, 2015 54.17 54.29 53.68 54.26 511,799 +0.38(+0.71%)
Apr 21, 2015 54.42 54.79 53.78 53.88 662,293 -0.24(-0.44%)
Apr 20, 2015 53.69 54.80 53.69 54.12 1,031,069 +0.52(+0.97%)
Apr 17, 2015 53.73 53.99 53.42 53.60 678,785 -0.27(-0.50%)
Apr 16, 2015 53.90 54.13 53.19 53.87 710,702 -0.06(-0.11%)
Apr 15, 2015 54.07 54.30 53.90 53.93 686,379 -0.08(-0.15%)
Apr 14, 2015 53.63 54.02 53.50 54.01 574,317 +0.32(+0.60%)
Apr 13, 2015 54.38 54.45 53.62 53.69 733,346 -0.49(-0.90%)
Apr 10, 2015 54.13 54.24 53.71 54.18 866,075 +0.31(+0.58%)
Apr 09, 2015 54.11 54.22 53.63 53.87 572,365 -0.29(-0.54%)
Apr 08, 2015 54.83 54.92 53.75 54.16 808,918 -0.52(-0.95%)
Apr 07, 2015 55.18 55.30 54.60 54.68 512,702 -0.50(-0.91%)
Apr 06, 2015 54.89 55.51 54.72 55.18 676,039 +0.29(+0.53%)
Apr 02, 2015 54.50 54.89 54.89 54.89 623,000 +0.43(+0.79%)
Apr 01, 2015 54.27 54.50 53.77 54.46 716,717 +0.25(+0.46%)
Mar 31, 2015 54.31 54.63 54.17 54.21 1,189,182 -0.10(-0.18%)
Mar 30, 2015 54.31 54.68 53.88 54.31 748,578 +0.21(+0.39%)
Mar 27, 2015 53.50 54.32 53.50 54.10 590,185 +0.64(+1.20%)
Mar 26, 2015 53.86 54.20 53.39 53.46 794,749 -0.47(-0.87%)
Mar 25, 2015 55.04 55.04 53.93 53.93 674,486 -0.36(-0.66%)
Mar 24, 2015 54.56 55.12 54.15 54.29 736,619 -0.31(-0.57%)
Mar 23, 2015 54.91 55.00 54.52 54.60 592,430 -0.42(-0.76%)
Mar 20, 2015 54.56 55.05 54.27 55.02 1,055,993 +0.68(+1.25%)
Mar 19, 2015 54.09 54.63 53.88 54.34 718,165 +0.09(+0.17%)
Mar 18, 2015 53.33 54.45 52.93 54.25 923,990 +1.10(+2.07%)
Mar 17, 2015 52.72 53.20 52.58 53.15 758,544 +0.31(+0.59%)
Mar 16, 2015 52.43 53.30 52.30 52.84 712,222 +0.58(+1.11%)
Mar 13, 2015 52.82 52.82 51.84 52.26 719,898 -0.71(-1.34%)
Mar 12, 2015 52.50 53.13 52.42 52.97 586,801 +0.78(+1.49%)
Mar 11, 2015 52.44 52.63 52.17 52.19 1,013,643 -0.07(-0.13%)
Mar 10, 2015 52.00 52.54 51.97 52.26 453,664 -0.03(-0.06%)
Mar 09, 2015 52.28 52.53 52.09 52.29 543,906 +0.01(+0.02%)
Mar 06, 2015 53.50 53.63 52.00 52.28 1,295,086 -1.64(-3.04%)
Mar 05, 2015 53.63 54.28 53.62 53.92 1,509,875 +0.49(+0.92%)
Mar 04, 2015 53.32 53.57 53.01 53.43 774,687 -0.18(-0.34%)
Mar 03, 2015 53.25 53.80 53.03 53.61 897,123 +0.34(+0.64%)
Mar 02, 2015 53.99 53.99 52.49 53.27 1,506,824 -0.81(-1.50%)
Feb 27, 2015 53.79 54.19 53.40 54.08 1,095,662 +0.44(+0.82%)
Feb 26, 2015 54.55 54.58 53.40 53.64 850,064 -0.82(-1.51%)
Feb 25, 2015 54.64 55.76 54.23 54.46 1,226,787 +0.26(+0.48%)
Feb 24, 2015 54.24 54.41 53.62 54.20 1,179,897 -0.10(-0.18%)
Feb 23, 2015 53.94 54.30 53.24 54.30 1,896,845 +0.36(+0.67%)
Feb 20, 2015 53.68 54.02 53.36 53.94 536,040 +0.14(+0.26%)
Feb 19, 2015 54.15 54.30 53.62 53.80 956,942 -0.31(-0.57%)
Feb 18, 2015 52.54 54.19 52.53 54.11 944,061 +1.36(+2.58%)
Feb 17, 2015 52.63 53.27 52.39 52.75 1,757,701 +0.11(+0.21%)
Feb 13, 2015 53.58 52.64 52.64 52.64 1,550,900 -0.97(-1.81%)
Feb 12, 2015 53.70 53.89 53.19 53.61 739,669 +0.07(+0.13%)
Feb 11, 2015 54.14 54.25 53.23 53.54 764,414 -0.76(-1.40%)
Feb 10, 2015 54.11 54.47 53.98 54.30 1,335,605 +0.36(+0.67%)
Feb 09, 2015 54.81 54.95 53.63 53.94 1,153,094 -0.89(-1.62%)
Feb 06, 2015 56.36 56.36 54.53 54.83 980,002 -1.53(-2.71%)
Feb 05, 2015 55.75 56.59 55.47 56.36 780,214 +0.72(+1.29%)
Feb 04, 2015 56.26 56.63 55.59 55.64 777,436 -0.89(-1.57%)
Feb 03, 2015 56.41 56.75 56.17 56.53 681,536 -0.18(-0.32%)
Feb 02, 2015 56.17 56.76 55.70 56.71 513,236 +0.57(+1.02%)
Jan 30, 2015 57.34 57.39 56.10 56.14 830,890 -1.22(-2.13%)
Jan 29, 2015 56.91 57.48 56.58 57.36 588,811 +0.69(+1.22%)
Jan 28, 2015 56.87 57.31 56.43 56.67 943,220 -0.13(-0.23%)
Jan 27, 2015 55.95 56.92 55.91 56.80 568,372 -0.06(-0.11%)
Jan 26, 2015 56.50 56.89 55.88 56.86 722,058 +0.30(+0.53%)
Jan 23, 2015 56.63 57.01 56.24 56.56 711,251 +0.03(+0.05%)
Jan 22, 2015 56.77 56.89 56.32 56.53 574,204 -0.03(-0.05%)
Jan 21, 2015 56.05 56.59 55.51 56.56 647,010 +0.42(+0.75%)
Jan 20, 2015 55.98 56.20 55.38 56.14 845,933 +0.43(+0.77%)
Jan 16, 2015 55.30 55.76 54.93 55.71 501,858 +0.46(+0.83%)
Jan 15, 2015 55.26 55.46 55.02 55.25 492,291 +0.04(+0.07%)
Jan 14, 2015 54.04 55.24 53.80 55.21 797,432 +0.96(+1.77%)
Jan 13, 2015 54.70 55.25 53.84 54.25 1,321,638 +0.12(+0.22%)
Jan 12, 2015 54.56 54.66 53.67 54.13 901,336 -0.17(-0.31%)
Jan 09, 2015 54.26 54.77 53.83 54.30 644,760 +0.16(+0.30%)
Jan 08, 2015 54.25 54.76 53.95 54.14 1,359,409 +0.21(+0.39%)
Jan 07, 2015 53.63 54.20 53.46 53.93 528,267 +0.68(+1.28%)
Jan 06, 2015 53.26 53.89 52.92 53.25 1,141,800 +0.14(+0.26%)
Jan 05, 2015 53.97 54.10 52.90 53.11 691,932 -0.83(-1.54%)
Jan 02, 2015 53.30 54.04 53.19 53.94 920,588 +0.64(+1.20%)
Dec 31, 2014 54.53 53.30 53.30 53.30 643,900 -0.98(-1.81%)
Dec 30, 2014 55.68 55.68 54.27 54.28 701,113 -1.58(-2.83%)
Dec 29, 2014 54.06 56.19 54.06 55.86 1,220,995 +1.84(+3.41%)
Dec 26, 2014 53.96 54.25 53.82 54.02 429,266 +0.26(+0.48%)
Dec 24, 2014 53.24 53.76 53.76 53.76 242,600 +0.59(+1.11%)
Dec 23, 2014 52.69 53.27 52.69 53.17 665,069 +0.68(+1.30%)
Dec 22, 2014 52.35 52.61 52.05 52.49 604,486 +0.13(+0.25%)
Dec 19, 2014 52.87 53.22 52.14 52.36 1,242,014 -0.59(-1.11%)
Dec 18, 2014 52.10 52.95 51.90 52.95 756,545 +1.19(+2.30%)
Dec 17, 2014 51.18 52.02 51.15 51.76 1,330,122 +0.34(+0.66%)
Dec 16, 2014 51.74 52.25 51.32 51.42 768,764 -0.24(-0.46%)
Dec 15, 2014 52.50 52.65 51.41 51.66 723,795 -0.71(-1.36%)
Dec 12, 2014 52.40 52.89 52.15 52.37 670,803 -0.23(-0.44%)
Dec 11, 2014 52.50 52.96 52.43 52.60 650,461 +0.11(+0.21%)
Dec 10, 2014 53.13 53.73 52.43 52.49 617,886 -0.77(-1.45%)
Dec 09, 2014 53.00 53.50 52.52 53.26 759,106 +0.57(+1.08%)
Dec 08, 2014 52.33 53.08 52.07 52.69 839,423 +0.55(+1.05%)
Dec 05, 2014 52.20 52.68 52.05 52.14 722,757 -0.31(-0.59%)
Dec 04, 2014 52.74 52.85 52.25 52.45 753,180 -0.23(-0.44%)
Dec 03, 2014 52.56 53.00 52.41 52.68 930,440 +0.08(+0.15%)
Dec 02, 2014 52.27 52.65 52.13 52.60 845,674 +0.32(+0.61%)
Dec 01, 2014 52.13 52.76 52.05 52.28 810,960 -0.77(-1.45%)
Nov 28, 2014 52.53 53.27 52.45 53.05 420,563 +0.61(+1.16%)
Nov 26, 2014 52.16 52.44 52.44 52.44 447,300 +0.38(+0.73%)
Nov 25, 2014 52.30 52.50 52.01 52.06 940,343 -0.17(-0.33%)
Nov 24, 2014 52.42 52.57 52.11 52.23 545,732 -0.05(-0.10%)
Nov 21, 2014 52.30 52.58 52.01 52.28 484,905 +0.12(+0.23%)
Nov 20, 2014 52.19 52.58 52.01 52.16 617,932 -0.27(-0.51%)
Nov 19, 2014 52.32 52.66 52.11 52.43 521,418 +0.09(+0.17%)
Nov 18, 2014 51.97 52.65 51.97 52.34 647,120 +0.37(+0.71%)
Nov 17, 2014 51.74 52.04 51.54 51.97 476,521 +0.10(+0.19%)
Nov 14, 2014 51.79 52.23 51.67 51.87 565,641 +0.00(+0.00%)
Nov 13, 2014 52.51 52.51 51.79 51.87 518,710 -0.48(-0.92%)
Nov 12, 2014 52.51 52.66 52.03 52.35 803,939 -0.37(-0.70%)
Nov 11, 2014 52.72 52.99 52.51 52.72 481,316 -0.15(-0.28%)
Nov 10, 2014 52.52 53.07 52.32 52.87 724,822 +0.51(+0.97%)
Nov 07, 2014 51.47 52.40 51.29 52.36 714,031 +0.37(+0.71%)
Nov 06, 2014 53.11 53.22 51.34 51.99 1,070,350 -0.88(-1.66%)
Nov 05, 2014 52.96 53.04 52.60 52.87 846,048 +0.32(+0.61%)
Nov 04, 2014 53.03 53.49 52.42 52.55 1,014,438 -0.76(-1.43%)
Nov 03, 2014 53.37 53.62 53.07 53.31 572,572 -0.06(-0.11%)
Oct 31, 2014 53.50 53.51 52.91 53.37 711,504 +0.25(+0.47%)
Oct 30, 2014 52.41 53.13 52.17 53.12 461,457 +0.91(+1.74%)
Oct 29, 2014 52.46 52.73 51.70 52.21 489,724 -0.21(-0.40%)
Oct 28, 2014 51.90 52.45 51.53 52.42 693,336 +0.63(+1.22%)
Oct 27, 2014 51.95 51.91 51.63 51.79 483,967 -0.12(-0.23%)
Oct 24, 2014 51.57 51.99 51.43 51.91 702,777 +0.48(+0.93%)
Oct 23, 2014 51.18 51.89 51.17 51.43 589,973 +0.37(+0.72%)
Oct 22, 2014 51.13 51.62 50.92 51.06 570,731 +0.08(+0.16%)
Oct 21, 2014 50.89 51.21 50.55 50.98 558,986 +0.24(+0.47%)
Oct 20, 2014 49.75 50.78 49.64 50.74 645,907 +1.14(+2.30%)
Oct 17, 2014 49.50 49.87 49.20 49.60 644,538 +0.32(+0.65%)
Oct 16, 2014 48.37 49.51 48.37 49.28 754,688 +0.19(+0.39%)
Oct 15, 2014 49.89 49.99 48.28 49.09 1,046,368 -1.21(-2.41%)
Oct 14, 2014 49.78 50.45 49.60 50.30 1,043,609 +0.76(+1.53%)
Oct 13, 2014 50.11 50.31 49.37 49.54 799,643 -0.44(-0.88%)
Oct 10, 2014 49.26 50.19 49.15 49.98 1,308,152 +0.96(+1.96%)
Oct 09, 2014 49.57 49.91 48.82 49.02 721,670 -0.52(-1.05%)
Oct 08, 2014 48.43 49.57 48.28 49.54 801,024 +1.14(+2.36%)
Oct 07, 2014 47.68 48.80 47.64 48.40 904,448 +0.48(+1.00%)
Oct 06, 2014 48.30 48.63 47.58 47.92 1,620,086 -0.27(-0.56%)
Oct 03, 2014 48.32 48.56 47.95 48.19 982,333 +0.18(+0.37%)
Oct 02, 2014 48.08 48.24 47.75 48.01 537,037 -0.09(-0.19%)
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.