December 15th, 2015

American Water Works (NY: AWK )

154.30 USD +0.92 (+0.60%)
Official Closing Price Updated: 7:12 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 75.51 75.72 74.51 74.84 1,737,394 -0.14(-0.19%)
Sep 29, 2016 75.89 76.01 74.76 74.98 938,538 -1.25(-1.64%)
Sep 28, 2016 76.23 76.39 75.57 76.23 772,897 +0.08(+0.11%)
Sep 27, 2016 76.95 77.42 76.02 76.15 876,591 -0.53(-0.69%)
Sep 26, 2016 76.55 77.14 76.20 76.68 663,467 +0.19(+0.25%)
Sep 23, 2016 77.80 77.80 76.48 76.49 1,116,819 -0.87(-1.12%)
Sep 22, 2016 77.11 77.52 76.91 77.36 1,015,702 +0.59(+0.77%)
Sep 21, 2016 75.25 76.85 75.12 76.77 1,186,522 +1.62(+2.16%)
Sep 20, 2016 75.68 76.06 75.14 75.15 911,048 -0.03(-0.04%)
Sep 19, 2016 74.68 75.26 74.53 75.18 817,084 +0.85(+1.14%)
Sep 16, 2016 73.57 74.56 73.57 74.33 1,876,207 +0.61(+0.83%)
Sep 15, 2016 73.22 73.87 73.12 73.72 899,034 +0.45(+0.61%)
Sep 14, 2016 73.10 73.94 72.78 73.27 1,296,744 +0.31(+0.42%)
Sep 13, 2016 73.34 73.64 72.72 72.96 1,242,112 -0.53(-0.72%)
Sep 12, 2016 72.38 73.82 72.12 73.49 1,212,733 +1.00(+1.38%)
Sep 09, 2016 75.04 75.21 72.49 72.49 1,523,402 -3.24(-4.28%)
Sep 08, 2016 75.70 76.31 75.43 75.73 720,192 -0.27(-0.36%)
Sep 07, 2016 75.77 76.20 75.17 76.00 894,949 +0.10(+0.13%)
Sep 06, 2016 74.93 76.14 74.93 75.90 1,265,910 +1.10(+1.47%)
Sep 02, 2016 73.49 74.80 74.80 74.80 1,477,800 +1.44(+1.96%)
Sep 01, 2016 73.73 73.95 73.29 73.36 1,144,093 -0.63(-0.85%)
Aug 31, 2016 74.00 74.17 73.44 73.99 1,164,781 -0.04(-0.05%)
Aug 30, 2016 75.50 75.81 73.94 74.03 1,129,524 -1.40(-1.86%)
Aug 29, 2016 75.11 75.86 75.00 75.43 1,420,509 +0.63(+0.84%)
Aug 26, 2016 76.32 76.94 74.75 74.80 1,296,620 -1.47(-1.93%)
Aug 25, 2016 76.25 76.81 76.22 76.27 607,975 +0.01(+0.01%)
Aug 24, 2016 76.37 76.50 75.63 76.26 663,783 -0.23(-0.30%)
Aug 23, 2016 76.59 76.95 76.48 76.49 964,891 -0.14(-0.18%)
Aug 22, 2016 76.51 77.01 76.37 76.63 740,817 +0.19(+0.25%)
Aug 19, 2016 77.12 77.25 75.96 76.44 980,333 -0.96(-1.24%)
Aug 18, 2016 76.85 77.44 76.74 77.40 1,267,119 +0.44(+0.57%)
Aug 17, 2016 75.63 77.04 74.76 76.96 1,686,994 +1.43(+1.89%)
Aug 16, 2016 76.41 76.41 75.35 75.53 1,312,784 -1.01(-1.32%)
Aug 15, 2016 77.79 78.12 76.53 76.54 1,078,856 -1.22(-1.57%)
Aug 12, 2016 78.32 78.53 77.69 77.76 1,121,472 -0.07(-0.09%)
Aug 11, 2016 78.11 78.32 77.37 77.83 1,266,259 -0.28(-0.36%)
Aug 10, 2016 77.75 78.17 77.50 78.11 1,073,164 +0.37(+0.48%)
Aug 09, 2016 77.74 77.95 77.13 77.74 1,500,748 +0.09(+0.12%)
Aug 08, 2016 78.42 79.13 77.54 77.65 1,857,680 -0.83(-1.06%)
Aug 05, 2016 80.31 80.36 78.19 78.48 2,435,497 -1.67(-2.08%)
Aug 04, 2016 80.62 80.97 79.74 80.15 1,391,193 -1.02(-1.26%)
Aug 03, 2016 82.13 82.30 81.03 81.17 1,069,001 -0.90(-1.10%)
Aug 02, 2016 82.59 82.75 81.86 82.07 913,045 -0.77(-0.93%)
Aug 01, 2016 82.50 83.00 82.32 82.84 787,632 +0.26(+0.31%)
Jul 29, 2016 82.00 82.99 82.00 82.58 927,914 +0.52(+0.63%)
Jul 28, 2016 81.40 82.37 81.24 82.06 914,657 +0.59(+0.72%)
Jul 27, 2016 81.97 82.21 80.63 81.47 1,322,204 -0.76(-0.92%)
Jul 26, 2016 82.99 83.21 82.01 82.23 902,128 -0.60(-0.72%)
Jul 25, 2016 82.96 83.03 82.34 82.83 797,337 -0.01(-0.01%)
Jul 22, 2016 81.37 83.00 81.37 82.84 1,386,054 +1.69(+2.08%)
Jul 21, 2016 81.38 81.38 80.46 81.15 1,735,537 -0.44(-0.54%)
Jul 20, 2016 81.80 81.99 81.33 81.59 885,232 -0.13(-0.16%)
Jul 19, 2016 81.61 81.76 81.21 81.72 1,168,155 +0.27(+0.33%)
Jul 18, 2016 81.60 81.95 81.37 81.45 1,456,307 -0.14(-0.17%)
Jul 15, 2016 81.86 82.44 81.51 81.59 864,797 -0.14(-0.17%)
Jul 14, 2016 81.51 81.88 81.20 81.73 1,173,955 -0.27(-0.33%)
Jul 13, 2016 81.82 82.18 81.61 82.00 1,391,636 +0.71(+0.87%)
Jul 12, 2016 82.51 82.76 81.20 81.29 1,933,890 -1.47(-1.78%)
Jul 11, 2016 83.21 83.21 82.36 82.76 1,753,635 -0.60(-0.72%)
Jul 08, 2016 82.19 83.39 82.58 83.36 1,724,486 +0.78(+0.94%)
Jul 07, 2016 83.70 83.85 82.33 82.58 2,065,033 -1.49(-1.77%)
Jul 06, 2016 83.90 84.41 83.03 84.07 1,790,210 -0.69(-0.81%)
Jul 05, 2016 84.10 85.24 83.80 84.76 1,303,141 +0.66(+0.78%)
Jul 01, 2016 84.81 84.10 84.10 84.10 1,045,300 -0.41(-0.49%)
Jun 30, 2016 82.59 84.54 82.40 84.51 1,951,752 +2.19(+2.66%)
Jun 29, 2016 82.76 83.19 82.04 82.32 1,544,578 +0.20(+0.24%)
Jun 28, 2016 82.33 82.57 80.76 82.12 1,654,759 +0.41(+0.50%)
Jun 27, 2016 80.20 82.01 80.03 81.71 1,957,037 +1.78(+2.23%)
Jun 24, 2016 77.68 80.89 77.68 79.93 2,603,035 +0.99(+1.25%)
Jun 23, 2016 78.50 78.94 78.08 78.94 921,959 +0.68(+0.87%)
Jun 22, 2016 78.25 78.50 77.82 78.26 908,825 +0.11(+0.14%)
Jun 21, 2016 77.80 78.55 77.36 78.15 1,250,834 +0.55(+0.71%)
Jun 20, 2016 78.25 78.25 76.75 77.60 1,999,392 -0.57(-0.73%)
Jun 17, 2016 78.54 78.79 77.50 78.17 2,037,463 -0.51(-0.65%)
Jun 16, 2016 77.83 78.75 77.83 78.68 1,130,038 +0.87(+1.12%)
Jun 15, 2016 78.25 78.52 77.15 77.81 948,170 -0.21(-0.27%)
Jun 14, 2016 77.32 78.03 77.00 78.02 1,188,775 +0.36(+0.46%)
Jun 13, 2016 77.60 78.10 77.48 77.66 996,043 +0.16(+0.21%)
Jun 10, 2016 77.10 77.76 77.02 77.50 839,888 +0.03(+0.04%)
Jun 09, 2016 76.49 77.56 76.18 77.47 837,785 +0.76(+0.99%)
Jun 08, 2016 75.87 76.75 75.69 76.71 796,119 +0.74(+0.97%)
Jun 07, 2016 75.69 76.37 75.57 75.97 809,138 +0.14(+0.18%)
Jun 06, 2016 76.04 76.33 75.50 75.83 1,038,864 -0.63(-0.82%)
Jun 03, 2016 75.84 76.75 75.82 76.46 1,017,371 +1.26(+1.68%)
Jun 02, 2016 75.24 75.24 74.19 75.20 966,752 -0.04(-0.05%)
Jun 01, 2016 74.06 75.24 73.95 75.24 1,044,647 +1.14(+1.54%)
May 31, 2016 74.17 74.58 73.84 74.10 1,755,230 -0.02(-0.03%)
May 27, 2016 73.97 74.12 74.12 74.12 956,800 +0.14(+0.19%)
May 26, 2016 73.43 74.10 73.00 73.98 1,148,929 +0.70(+0.96%)
May 25, 2016 74.10 74.54 73.08 73.28 1,289,647 -0.70(-0.95%)
May 24, 2016 73.45 74.04 73.02 73.98 1,232,193 +0.83(+1.13%)
May 23, 2016 73.63 73.88 73.09 73.15 881,305 -0.26(-0.35%)
May 20, 2016 73.60 73.87 72.96 73.41 3,492,572 +0.01(+0.01%)
May 19, 2016 72.58 73.41 72.15 73.40 908,364 +0.76(+1.05%)
May 18, 2016 72.91 73.99 71.93 72.64 1,460,916 -0.69(-0.94%)
May 17, 2016 75.05 75.20 72.83 73.33 1,468,969 -1.87(-2.49%)
May 16, 2016 74.39 75.25 74.25 75.20 862,017 +0.49(+0.66%)
May 13, 2016 74.64 75.03 74.19 74.71 713,690 -0.23(-0.31%)
May 12, 2016 74.54 75.10 74.17 74.94 1,094,352 +0.42(+0.56%)
May 11, 2016 74.60 74.72 73.87 74.52 975,166 +0.01(+0.01%)
May 10, 2016 74.41 74.67 74.07 74.51 935,812 +0.22(+0.30%)
May 09, 2016 74.19 74.49 73.94 74.29 1,276,540 +0.27(+0.36%)
May 06, 2016 73.18 74.10 72.55 74.02 1,584,041 +0.82(+1.12%)
May 05, 2016 73.89 74.88 72.86 73.20 1,578,605 -1.25(-1.68%)
May 04, 2016 73.80 74.89 73.26 74.45 1,408,962 +0.52(+0.70%)
May 03, 2016 74.24 74.59 73.54 73.93 1,372,881 -0.26(-0.35%)
May 02, 2016 73.10 74.27 72.66 74.19 1,578,517 +1.43(+1.97%)
Apr 29, 2016 72.08 72.88 71.50 72.76 1,439,233 +0.37(+0.51%)
Apr 28, 2016 71.65 72.66 71.51 72.39 956,015 +0.22(+0.30%)
Apr 27, 2016 71.63 72.37 71.12 72.17 1,141,723 +0.76(+1.06%)
Apr 26, 2016 70.89 71.75 70.82 71.41 1,280,692 +0.61(+0.86%)
Apr 25, 2016 70.20 70.80 69.76 70.80 1,618,573 +1.56(+2.25%)
Apr 22, 2016 68.40 69.44 68.40 69.24 1,524,547 +0.98(+1.44%)
Apr 21, 2016 70.58 70.59 68.09 68.26 2,645,252 -2.62(-3.70%)
Apr 20, 2016 72.30 72.40 70.83 70.88 1,171,194 -1.32(-1.83%)
Apr 19, 2016 71.70 72.21 71.29 72.20 876,880 +0.50(+0.70%)
Apr 18, 2016 71.23 71.72 70.71 71.70 940,432 +0.44(+0.62%)
Apr 15, 2016 70.30 71.43 70.30 71.26 1,438,405 +0.82(+1.16%)
Apr 14, 2016 70.17 70.51 70.05 70.44 835,262 +0.05(+0.07%)
Apr 13, 2016 70.77 70.77 69.62 70.39 871,081 +0.00(+0.00%)
Apr 12, 2016 70.10 70.45 69.66 70.39 870,718 +0.29(+0.41%)
Apr 11, 2016 70.69 70.82 70.02 70.10 923,396 -0.28(-0.40%)
Apr 08, 2016 69.75 70.62 69.75 70.38 1,078,977 +0.58(+0.83%)
Apr 07, 2016 69.40 70.18 69.23 69.80 1,664,133 +0.30(+0.43%)
Apr 06, 2016 69.00 69.51 68.66 69.50 1,379,767 +0.45(+0.65%)
Apr 05, 2016 69.57 69.82 68.99 69.05 1,655,653 -0.57(-0.82%)
Apr 04, 2016 69.50 69.83 68.95 69.62 1,231,871 +0.12(+0.17%)
Apr 01, 2016 68.84 69.69 68.79 69.50 1,314,083 +0.57(+0.83%)
Mar 31, 2016 68.75 69.40 68.47 68.93 1,404,157 +0.32(+0.47%)
Mar 30, 2016 68.65 68.92 68.15 68.61 1,000,241 -0.11(-0.16%)
Mar 29, 2016 67.17 68.85 67.17 68.72 1,528,886 +1.58(+2.35%)
Mar 28, 2016 67.49 68.18 67.02 67.14 1,208,290 -0.49(-0.72%)
Mar 24, 2016 67.68 67.63 67.63 67.63 1,575,900 +0.08(+0.12%)
Mar 23, 2016 67.82 67.90 67.32 67.55 1,038,515 -0.06(-0.09%)
Mar 22, 2016 67.55 67.89 67.36 67.61 1,692,650 +0.06(+0.09%)
Mar 21, 2016 68.01 68.35 67.45 67.55 2,151,071 -0.46(-0.68%)
Mar 18, 2016 69.99 70.02 68.00 68.01 3,278,780 -1.96(-2.80%)
Mar 17, 2016 68.89 70.10 68.60 69.97 1,990,287 +1.07(+1.55%)
Mar 16, 2016 68.40 69.00 67.55 68.90 1,543,740 +0.31(+0.45%)
Mar 15, 2016 67.68 68.96 67.68 68.59 1,430,736 +0.59(+0.87%)
Mar 14, 2016 67.96 68.35 67.64 68.00 1,499,301 -0.11(-0.16%)
Mar 11, 2016 68.75 68.99 67.84 68.11 2,025,707 -0.12(-0.18%)
Mar 10, 2016 68.70 68.98 67.87 68.23 1,711,861 -0.46(-0.67%)
Mar 09, 2016 68.27 68.98 68.08 68.69 1,495,538 +0.32(+0.47%)
Mar 08, 2016 67.34 68.62 67.10 68.37 2,352,606 +1.03(+1.53%)
Mar 07, 2016 67.73 67.84 67.02 67.34 2,151,537 -0.53(-0.78%)
Mar 04, 2016 67.55 67.90 66.63 67.87 3,305,061 -0.03(-0.04%)
Mar 03, 2016 68.57 68.63 67.41 67.90 33,567,067 -0.86(-1.25%)
Mar 02, 2016 68.25 69.03 67.06 68.76 13,575,062 +3.46(+5.30%)
Mar 01, 2016 65.10 65.84 64.93 65.30 1,118,574 +0.48(+0.74%)
Feb 29, 2016 64.71 66.03 64.65 64.82 1,427,073 +0.01(+0.02%)
Feb 26, 2016 67.66 67.66 64.66 64.81 2,436,812 -3.24(-4.76%)
Feb 25, 2016 67.60 68.49 67.13 68.05 1,350,979 +1.36(+2.04%)
Feb 24, 2016 66.76 66.95 66.07 66.69 1,178,897 +0.02(+0.03%)
Feb 23, 2016 66.11 66.86 66.11 66.67 865,926 +0.40(+0.60%)
Feb 22, 2016 66.21 66.43 65.86 66.27 668,906 +0.50(+0.76%)
Feb 19, 2016 65.43 66.36 65.31 65.77 996,064 -0.04(-0.06%)
Feb 18, 2016 64.74 66.32 64.65 65.81 1,649,223 +1.10(+1.70%)
Feb 17, 2016 65.51 65.51 64.40 64.71 1,837,083 -0.44(-0.68%)
Feb 16, 2016 65.59 65.59 63.63 65.15 1,709,165 +0.07(+0.11%)
Feb 12, 2016 66.08 65.08 65.08 65.08 1,489,100 -1.00(-1.51%)
Feb 11, 2016 66.39 66.75 65.45 66.08 1,898,229 -0.60(-0.90%)
Feb 10, 2016 66.00 66.74 65.67 66.68 1,557,068 +0.96(+1.46%)
Feb 09, 2016 64.14 66.01 64.14 65.72 1,752,519 +1.43(+2.22%)
Feb 08, 2016 63.72 64.33 63.24 64.29 1,005,668 +0.57(+0.89%)
Feb 05, 2016 63.61 63.97 63.16 63.72 1,306,371 -0.21(-0.33%)
Feb 04, 2016 65.31 65.34 63.71 63.93 1,964,230 -1.95(-2.96%)
Feb 03, 2016 65.83 66.46 65.50 65.88 1,164,723 +0.52(+0.80%)
Feb 02, 2016 65.13 65.53 64.21 65.36 1,031,731 +0.33(+0.51%)
Feb 01, 2016 64.69 65.63 64.69 65.03 1,292,607 +0.12(+0.18%)
Jan 29, 2016 64.01 65.04 63.61 64.91 1,391,627 +1.46(+2.30%)
Jan 28, 2016 62.75 63.93 62.47 63.45 869,582 +1.01(+1.62%)
Jan 27, 2016 62.35 62.91 61.96 62.44 874,944 +0.09(+0.14%)
Jan 26, 2016 61.74 62.51 61.51 62.35 999,899 +0.91(+1.48%)
Jan 25, 2016 62.76 62.95 61.31 61.44 1,056,032 -1.00(-1.60%)
Jan 22, 2016 60.75 62.95 60.36 62.44 1,272,756 +2.19(+3.63%)
Jan 21, 2016 60.69 60.89 60.03 60.25 1,275,596 -0.37(-0.61%)
Jan 20, 2016 61.01 61.30 59.41 60.62 1,885,065 -0.39(-0.64%)
Jan 19, 2016 60.61 61.36 60.47 61.01 1,087,238 +0.53(+0.88%)
Jan 15, 2016 60.46 60.48 60.48 60.48 968,300 -0.40(-0.66%)
Jan 14, 2016 60.03 61.24 59.99 60.88 946,676 +0.79(+1.31%)
Jan 13, 2016 60.51 60.70 59.86 60.09 782,694 -0.10(-0.17%)
Jan 12, 2016 60.41 60.51 59.25 60.19 915,443 -0.06(-0.10%)
Jan 11, 2016 60.08 60.56 59.78 60.25 731,139 +0.58(+0.97%)
Jan 08, 2016 59.63 60.28 59.52 59.67 689,910 +0.23(+0.39%)
Jan 07, 2016 59.17 59.70 58.90 59.44 1,016,676 -0.45(-0.75%)
Jan 06, 2016 59.66 60.32 59.47 59.89 824,665 -0.26(-0.43%)
Jan 05, 2016 60.35 60.46 59.38 60.15 1,317,732 -0.17(-0.28%)
Jan 04, 2016 59.68 60.59 59.68 60.32 1,518,380 +0.57(+0.95%)
Dec 31, 2015 60.38 59.75 59.75 59.75 538,500 -0.70(-1.16%)
Dec 30, 2015 60.84 60.95 60.32 60.45 476,597 -0.15(-0.25%)
Dec 29, 2015 60.75 61.20 60.57 60.60 724,772 -0.01(-0.02%)
Dec 28, 2015 59.72 60.65 59.70 60.61 908,813 +0.78(+1.30%)
Dec 24, 2015 59.42 59.83 59.83 59.83 383,300 +0.26(+0.44%)
Dec 23, 2015 59.24 59.75 59.16 59.57 782,229 +0.54(+0.91%)
Dec 22, 2015 58.58 59.12 57.97 59.03 1,020,327 +0.76(+1.30%)
Dec 21, 2015 59.61 59.62 58.06 58.27 1,135,233 -1.28(-2.15%)
Dec 18, 2015 59.17 59.95 58.24 59.55 2,238,928 +0.26(+0.44%)
Dec 17, 2015 58.82 59.78 58.62 59.29 1,886,103 +0.50(+0.85%)
Dec 16, 2015 57.53 58.92 57.53 58.79 1,195,460 +1.60(+2.80%)
Dec 15, 2015 56.74 57.48 56.74 57.19 1,127,198 +0.47(+0.83%)
Dec 14, 2015 56.70 57.13 56.49 56.72 1,171,415 +0.00(+0.00%)
Dec 11, 2015 56.74 57.17 56.40 56.72 751,786 -0.05(-0.09%)
Dec 10, 2015 58.02 58.06 56.63 56.77 1,043,843 -1.14(-1.97%)
Dec 09, 2015 57.96 58.76 57.86 57.91 917,907 -0.54(-0.92%)
Dec 08, 2015 58.03 58.70 57.88 58.45 962,944 +0.05(+0.09%)
Dec 07, 2015 57.75 58.41 57.59 58.40 783,051 +0.39(+0.67%)
Dec 04, 2015 57.44 58.04 57.42 58.01 703,000 +0.60(+1.05%)
Dec 03, 2015 57.23 57.46 56.96 57.41 688,276 +0.26(+0.45%)
Dec 02, 2015 57.64 57.87 56.96 57.15 659,871 -0.72(-1.24%)
Dec 01, 2015 57.73 58.44 57.38 57.87 942,425 +0.11(+0.19%)
Nov 30, 2015 57.97 58.40 57.50 57.76 1,444,094 -0.29(-0.50%)
Nov 27, 2015 57.16 58.05 57.13 58.05 557,005 +1.03(+1.81%)
Nov 25, 2015 56.98 57.02 57.02 57.02 617,600 +0.14(+0.25%)
Nov 24, 2015 57.16 57.36 56.50 56.88 1,067,678 -0.59(-1.03%)
Nov 23, 2015 57.50 57.87 57.34 57.47 622,956 +0.07(+0.12%)
Nov 20, 2015 57.31 57.90 57.21 57.40 456,720 +0.13(+0.23%)
Nov 19, 2015 57.08 57.49 57.02 57.27 519,653 +0.21(+0.37%)
Nov 18, 2015 56.14 57.12 56.00 57.06 579,833 +1.01(+1.80%)
Nov 17, 2015 56.76 56.92 55.99 56.05 644,505 -0.78(-1.37%)
Nov 16, 2015 56.00 56.85 55.77 56.83 470,568 +0.82(+1.46%)
Nov 13, 2015 56.37 56.83 55.94 56.01 449,953 -0.46(-0.81%)
Nov 12, 2015 56.75 57.54 56.34 56.47 478,974 -0.42(-0.74%)
Nov 11, 2015 56.66 57.17 56.53 56.89 555,995 +0.26(+0.46%)
Nov 10, 2015 55.72 56.65 55.59 56.63 636,768 +0.84(+1.51%)
Nov 09, 2015 55.33 55.89 55.16 55.79 907,802 +0.35(+0.63%)
Nov 06, 2015 57.93 58.22 55.12 55.44 1,154,146 -2.75(-4.73%)
Nov 05, 2015 58.04 58.38 57.28 58.19 966,052 +0.21(+0.36%)
Nov 04, 2015 57.71 57.98 57.35 57.98 1,076,505 +0.25(+0.43%)
Nov 03, 2015 57.23 57.76 56.92 57.73 1,000,108 +0.42(+0.73%)
Nov 02, 2015 57.58 57.91 56.96 57.31 697,507 -0.05(-0.09%)
Oct 30, 2015 57.19 57.89 57.01 57.36 737,214 +0.28(+0.49%)
Oct 29, 2015 57.37 57.73 56.34 57.08 1,025,406 -0.65(-1.13%)
Oct 28, 2015 57.96 58.40 57.04 57.73 719,080 -0.20(-0.35%)
Oct 27, 2015 58.09 58.29 57.78 57.93 692,497 -0.27(-0.46%)
Oct 26, 2015 57.75 58.27 57.52 58.20 492,875 +0.57(+0.99%)
Oct 23, 2015 58.46 58.51 57.45 57.63 829,858 -0.83(-1.42%)
Oct 22, 2015 58.08 58.71 58.08 58.46 1,043,136 +0.52(+0.90%)
Oct 21, 2015 58.84 59.07 57.88 57.94 1,190,512 -0.66(-1.13%)
Oct 20, 2015 58.78 59.20 58.58 58.60 820,002 -0.35(-0.59%)
Oct 19, 2015 58.36 58.97 58.30 58.95 1,093,879 +0.57(+0.98%)
Oct 16, 2015 58.25 58.63 57.92 58.38 951,621 +0.17(+0.29%)
Oct 15, 2015 56.28 58.21 56.03 58.21 1,159,809 +1.07(+1.87%)
Oct 14, 2015 57.67 58.15 56.97 57.14 1,206,801 -0.55(-0.95%)
Oct 13, 2015 57.33 57.77 57.18 57.69 1,022,452 +0.24(+0.42%)
Oct 12, 2015 56.94 57.77 56.83 57.45 640,573 +0.58(+1.02%)
Oct 09, 2015 56.82 57.12 56.51 56.87 964,111 +0.03(+0.05%)
Oct 08, 2015 55.37 56.84 55.14 56.84 1,143,515 +1.49(+2.69%)
Oct 07, 2015 55.74 55.86 55.19 55.35 778,553 -0.27(-0.49%)
Oct 06, 2015 56.08 56.14 55.56 55.62 625,585 -0.45(-0.80%)
Oct 05, 2015 55.69 56.22 55.55 56.07 1,180,322 +0.44(+0.79%)
Oct 02, 2015 55.33 55.67 54.68 55.63 1,191,999 +0.36(+0.65%)
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.