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 28, 2018 87.18 88.04 87.18 87.97 698,400 +1.01(+1.16%)
Sep 27, 2018 86.11 87.33 85.90 86.96 849,974 +1.05(+1.22%)
Sep 26, 2018 86.76 87.25 85.88 85.91 968,967 -0.75(-0.87%)
Sep 25, 2018 87.61 88.07 86.53 86.66 549,882 -1.16(-1.32%)
Sep 24, 2018 88.51 88.84 87.78 87.82 672,572 -0.78(-0.88%)
Sep 21, 2018 88.08 89.20 87.95 88.60 1,948,100 +0.17(+0.19%)
Sep 20, 2018 87.47 88.54 86.90 88.43 810,913 +0.85(+0.97%)
Sep 19, 2018 89.40 89.43 87.12 87.58 719,695 -1.80(-2.01%)
Sep 18, 2018 89.25 89.62 88.93 89.38 539,745 -0.11(-0.12%)
Sep 17, 2018 89.53 89.75 89.03 89.49 795,300 +0.25(+0.28%)
Sep 14, 2018 88.94 89.43 88.71 89.24 856,800 -0.04(-0.04%)
Sep 13, 2018 88.38 89.34 88.33 89.28 664,993 +0.87(+0.98%)
Sep 12, 2018 88.66 89.25 88.40 88.41 617,742 -0.16(-0.18%)
Sep 11, 2018 88.50 89.25 88.42 88.57 661,900 -0.10(-0.11%)
Sep 10, 2018 88.69 88.97 87.85 88.67 726,387 +0.45(+0.51%)
Sep 07, 2018 88.44 88.99 88.03 88.22 937,900 -0.87(-0.98%)
Sep 06, 2018 89.54 89.69 88.96 89.09 869,709 -0.41(-0.46%)
Sep 05, 2018 88.69 89.78 88.46 89.50 762,748 +0.70(+0.79%)
Sep 04, 2018 87.32 88.90 87.32 88.80 815,677 +1.27(+1.45%)
Aug 31, 2018 87.53 87.53 87.53 0 -0.08(-0.09%)
Aug 30, 2018 87.92 88.13 87.23 87.61 680,307 -0.08(-0.09%)
Aug 29, 2018 87.68 88.16 87.42 87.69 873,413 +0.44(+0.50%)
Aug 28, 2018 87.88 88.10 87.01 87.25 594,413 -0.80(-0.91%)
Aug 27, 2018 88.95 89.14 87.61 88.05 580,630 -0.80(-0.90%)
Aug 24, 2018 88.40 88.93 87.95 88.85 339,800 +0.58(+0.66%)
Aug 23, 2018 88.31 88.81 87.97 88.27 378,820 +0.01(+0.01%)
Aug 22, 2018 89.14 89.39 87.90 88.26 439,906 -0.71(-0.80%)
Aug 21, 2018 89.22 89.62 88.71 88.97 505,829 -0.39(-0.44%)
Aug 20, 2018 89.79 89.96 89.11 89.36 515,020 -0.13(-0.15%)
Aug 17, 2018 89.03 89.93 88.78 89.49 571,600 +0.53(+0.60%)
Aug 16, 2018 88.15 89.22 88.06 88.96 601,863 +0.66(+0.75%)
Aug 15, 2018 87.92 88.93 87.58 88.30 659,911 +0.71(+0.81%)
Aug 14, 2018 87.56 87.99 87.40 87.59 453,315 +0.19(+0.22%)
Aug 13, 2018 87.84 88.05 87.21 87.40 636,320 -0.24(-0.27%)
Aug 10, 2018 88.30 88.79 87.63 87.64 366,800 -0.58(-0.66%)
Aug 09, 2018 87.63 88.29 87.47 88.22 436,695 +0.10(+0.11%)
Aug 08, 2018 87.94 88.37 87.71 88.12 415,151 +0.04(+0.05%)
Aug 07, 2018 88.16 88.18 87.24 88.08 437,169 -0.18(-0.20%)
Aug 06, 2018 88.48 88.72 87.86 88.26 430,197 +0.21(+0.24%)
Aug 03, 2018 87.74 88.49 86.99 88.05 572,400 +0.51(+0.58%)
Aug 02, 2018 86.91 87.98 86.33 87.54 660,615 +0.98(+1.13%)
Aug 01, 2018 87.92 87.99 86.42 86.56 776,683 -1.69(-1.92%)
Jul 31, 2018 87.99 88.81 87.62 88.25 829,267 +0.68(+0.78%)
Jul 30, 2018 88.31 88.46 87.36 87.57 393,268 -0.79(-0.89%)
Jul 27, 2018 88.50 88.95 88.07 88.36 372,400 -0.17(-0.19%)
Jul 26, 2018 88.13 88.68 88.05 88.53 361,362 +1.01(+1.15%)
Jul 25, 2018 87.47 87.94 87.06 87.52 381,864 +0.10(+0.11%)
Jul 24, 2018 86.96 87.64 86.04 87.42 516,373 +0.14(+0.16%)
Jul 23, 2018 87.73 87.97 86.83 87.28 489,415 -0.27(-0.31%)
Jul 20, 2018 88.26 88.57 87.12 87.55 755,918 -0.98(-1.11%)
Jul 19, 2018 87.74 88.73 87.49 88.53 519,706 +0.95(+1.08%)
Jul 18, 2018 87.69 87.78 86.89 87.58 680,859 -0.11(-0.13%)
Jul 17, 2018 86.96 88.14 86.88 87.69 813,089 +0.12(+0.14%)
Jul 16, 2018 87.70 87.81 87.06 87.57 620,657 -0.13(-0.15%)
Jul 13, 2018 87.37 87.77 86.89 87.70 480,871 +0.45(+0.52%)
Jul 12, 2018 87.32 86.58 87.25 947,445 +0.01(+0.01%)
Jul 11, 2018 87.24 509,517 +1.00(+1.16%)
Jul 10, 2018 84.91 86.61 84.22 86.24 685,684 +0.96(+1.13%)
Jul 09, 2018 88.67 88.67 85.08 85.28 869,256 -3.20(-3.62%)
Jul 06, 2018 87.61 88.76 87.61 88.48 608,868 +0.91(+1.04%)
Jul 05, 2018 87.04 87.58 86.50 87.57 656,050 +0.69(+0.79%)
Jul 03, 2018 86.88 86.88 86.88 0 +0.57(+0.66%)
Jul 02, 2018 85.59 86.39 85.30 86.31 675,024 +0.93(+1.09%)
Jun 29, 2018 85.38 86.03 84.91 85.38 833,181 -0.13(-0.15%)
Jun 28, 2018 85.76 86.57 85.37 85.51 720,379 -0.23(-0.27%)
Jun 27, 2018 84.93 86.14 84.67 85.74 1,092,139 +0.45(+0.53%)
Jun 26, 2018 85.08 85.99 85.00 85.29 929,033 -0.01(-0.01%)
Jun 25, 2018 83.65 85.49 83.33 85.30 1,125,007 +1.88(+2.25%)
Jun 22, 2018 82.47 83.59 82.34 83.42 952,984 +1.06(+1.29%)
Jun 21, 2018 83.09 83.40 82.20 82.36 658,658 -0.81(-0.97%)
Jun 20, 2018 82.96 83.41 82.57 83.17 804,465 +0.37(+0.45%)
Jun 19, 2018 81.82 83.25 81.82 82.80 1,234,612 +0.85(+1.04%)
Jun 18, 2018 80.84 81.96 80.84 81.95 867,910 +0.90(+1.11%)
Jun 15, 2018 81.14 79.78 81.05 2,407,791 +1.27(+1.59%)
Jun 14, 2018 78.96 79.90 78.96 79.78 963,504 +0.85(+1.08%)
Jun 13, 2018 79.49 79.86 78.57 78.93 970,396 -0.55(-0.69%)
Jun 12, 2018 78.26 79.54 78.04 79.48 774,357 +1.13(+1.44%)
Jun 11, 2018 79.13 79.41 77.73 78.35 1,059,141 -0.93(-1.17%)
Jun 08, 2018 79.53 79.80 78.64 79.28 968,499 +0.01(+0.01%)
Jun 07, 2018 79.44 80.09 78.95 79.27 1,497,323 +0.05(+0.06%)
Jun 06, 2018 78.91 79.22 1,011,745 -1.25(-1.55%)
Jun 05, 2018 81.69 81.69 80.26 80.47 811,581 -1.17(-1.43%)
Jun 04, 2018 82.22 82.60 81.43 81.64 604,451 -0.49(-0.60%)
Jun 01, 2018 83.40 83.64 82.00 82.13 742,380 -1.01(-1.21%)
May 31, 2018 83.91 84.63 83.07 83.14 872,649 -1.07(-1.27%)
May 30, 2018 83.75 84.68 83.53 84.21 621,594 +0.29(+0.35%)
May 29, 2018 82.97 84.52 82.78 83.92 1,052,516 +0.93(+1.12%)
May 25, 2018 82.99 82.99 82.99 0 +0.94(+1.15%)
May 24, 2018 81.17 82.16 80.83 82.05 1,016,186 +1.11(+1.37%)
May 23, 2018 80.64 81.15 80.56 80.94 644,680 +0.43(+0.53%)
May 22, 2018 80.81 81.13 80.40 80.51 630,377 -0.02(-0.02%)
May 21, 2018 80.52 80.87 80.05 80.53 753,515 +0.08(+0.10%)
May 18, 2018 80.61 80.88 79.93 80.45 765,669 +0.11(+0.14%)
May 17, 2018 80.10 80.60 79.95 80.34 723,425 -0.18(-0.22%)
May 16, 2018 81.53 81.75 80.32 80.52 691,835 -0.96(-1.18%)
May 15, 2018 82.40 82.56 81.03 81.48 806,483 -1.19(-1.44%)
May 14, 2018 83.48 83.83 82.49 82.67 838,093 -0.81(-0.97%)
May 11, 2018 83.90 83.90 83.04 83.48 480,846 -0.26(-0.31%)
May 10, 2018 83.40 83.82 82.90 83.74 607,427 +0.51(+0.61%)
May 09, 2018 83.19 83.37 82.45 83.23 853,389 +0.22(+0.27%)
May 08, 2018 84.21 84.62 82.83 83.01 629,841 -1.79(-2.11%)
May 07, 2018 85.80 85.80 84.52 84.80 647,764 -0.92(-1.07%)
May 04, 2018 85.20 85.95 84.61 85.72 555,799 +0.43(+0.50%)
May 03, 2018 86.02 86.45 84.11 85.29 1,107,425 -0.94(-1.09%)
May 02, 2018 86.46 86.70 85.56 86.23 916,679 -0.40(-0.46%)
May 01, 2018 86.38 86.80 86.11 86.63 571,359 +0.05(+0.06%)
Apr 30, 2018 86.91 87.19 86.37 86.58 745,378 -0.20(-0.23%)
Apr 27, 2018 85.87 86.99 85.81 86.78 936,602 +0.89(+1.04%)
Apr 26, 2018 85.12 86.03 84.32 85.89 679,919 +1.14(+1.35%)
Apr 25, 2018 84.54 85.15 84.01 84.75 504,266 -0.02(-0.02%)
Apr 24, 2018 84.53 85.24 84.03 84.77 828,182 +0.49(+0.58%)
Apr 23, 2018 83.64 84.29 83.18 84.28 575,455 +0.61(+0.73%)
Apr 20, 2018 83.69 83.88 83.17 83.67 834,581 +0.01(+0.01%)
Apr 19, 2018 83.53 83.90 83.15 83.66 896,870 -0.02(-0.02%)
Apr 18, 2018 84.13 84.57 83.68 83.68 959,530 -0.39(-0.46%)
Apr 17, 2018 83.03 84.45 82.80 84.07 1,032,154 +1.45(+1.76%)
Apr 16, 2018 82.00 83.00 81.85 82.62 1,254,355 +1.76(+2.18%)
Apr 13, 2018 81.04 81.58 80.65 80.86 934,656 +0.21(+0.26%)
Apr 12, 2018 80.90 81.47 80.25 80.65 2,152,584 -1.16(-1.42%)
Apr 11, 2018 81.58 82.23 81.33 81.81 794,302 +0.01(+0.01%)
Apr 10, 2018 82.42 82.65 81.67 81.80 747,660 -0.34(-0.41%)
Apr 09, 2018 81.87 82.72 81.45 82.14 728,389 +0.22(+0.27%)
Apr 06, 2018 82.23 82.74 81.82 81.92 1,216,387 -0.19(-0.23%)
Apr 05, 2018 81.32 82.21 80.21 82.11 734,055 +0.91(+1.12%)
Apr 04, 2018 80.82 81.45 80.26 81.20 763,448 +0.04(+0.05%)
Apr 03, 2018 81.10 81.55 80.51 81.16 1,058,245 -0.04(-0.05%)
Apr 02, 2018 82.29 82.32 80.46 81.20 927,673 -0.93(-1.13%)
Mar 29, 2018 82.13 82.13 82.13 0 +0.94(+1.16%)
Mar 28, 2018 80.81 81.43 80.57 81.19 846,725 +0.50(+0.62%)
Mar 27, 2018 80.00 81.69 79.25 80.69 1,111,371 +0.82(+1.03%)
Mar 26, 2018 79.41 80.01 78.89 79.87 742,440 +0.64(+0.81%)
Mar 23, 2018 80.76 81.62 79.02 79.23 784,694 -0.92(-1.15%)
Mar 22, 2018 80.90 82.07 80.10 80.15 791,227 -0.70(-0.87%)
Mar 21, 2018 81.43 82.04 80.59 80.85 570,641 -0.57(-0.70%)
Mar 20, 2018 81.51 81.97 81.20 81.42 645,376 -0.10(-0.12%)
Mar 19, 2018 82.16 82.59 80.92 81.52 1,002,807 -0.64(-0.78%)
Mar 16, 2018 81.68 82.40 81.48 82.16 1,952,223 +0.69(+0.85%)
Mar 15, 2018 81.31 82.23 81.20 81.47 785,287 +0.27(+0.33%)
Mar 14, 2018 81.04 81.82 80.56 81.20 904,716 +0.45(+0.56%)
Mar 13, 2018 82.49 82.67 80.63 80.75 916,451 -1.45(-1.76%)
Mar 12, 2018 81.35 82.39 81.32 82.20 959,385 +0.84(+1.03%)
Mar 09, 2018 80.93 81.38 80.46 81.36 665,894 +0.56(+0.69%)
Mar 08, 2018 80.50 81.07 80.25 80.80 935,767 +0.62(+0.77%)
Mar 07, 2018 80.52 79.15 80.18 1,061,772 +0.49(+0.61%)
Mar 06, 2018 80.15 80.37 79.51 79.69 1,063,802 -0.50(-0.62%)
Mar 05, 2018 78.73 80.88 78.66 80.19 1,992,421 +1.31(+1.66%)
Mar 02, 2018 78.96 80.14 78.15 78.88 1,373,786 -0.27(-0.34%)
Mar 01, 2018 79.28 80.37 78.39 79.15 1,233,896 -0.21(-0.26%)
Feb 28, 2018 79.88 80.76 79.36 79.36 1,069,318 -0.60(-0.75%)
Feb 27, 2018 80.99 81.94 79.73 79.96 986,728 -0.84(-1.04%)
Feb 26, 2018 81.50 81.64 80.58 80.80 804,279 +0.17(+0.21%)
Feb 23, 2018 78.81 80.80 78.81 80.63 655,775 +1.89(+2.40%)
Feb 22, 2018 78.74 978,969 -0.11(-0.14%)
Feb 21, 2018 79.04 81.06 78.82 78.85 1,250,359 -1.00(-1.25%)
Feb 20, 2018 80.25 80.83 79.60 79.85 1,025,954 -0.65(-0.81%)
Feb 16, 2018 80.50 80.50 80.50 0 +0.79(+0.99%)
Feb 15, 2018 78.43 79.72 78.35 79.71 715,977 +1.38(+1.76%)
Feb 14, 2018 78.10 78.82 77.68 78.33 726,330 -0.44(-0.56%)
Feb 13, 2018 77.83 78.93 77.31 78.77 812,804 +0.85(+1.09%)
Feb 12, 2018 78.21 78.34 77.07 77.92 1,016,930 -0.02(-0.03%)
Feb 09, 2018 76.61 78.68 76.39 77.94 1,775,391 +1.88(+2.47%)
Feb 08, 2018 77.77 78.46 76.04 76.06 1,543,126 -1.90(-2.44%)
Feb 07, 2018 79.00 79.00 77.96 77.96 1,256,501 -1.00(-1.27%)
Feb 06, 2018 78.02 79.26 76.79 78.96 2,169,607 -0.36(-0.45%)
Feb 05, 2018 81.00 81.30 78.61 79.32 1,866,363 -1.90(-2.34%)
Feb 02, 2018 81.71 82.29 81.00 81.22 1,101,786 -0.62(-0.76%)
Feb 01, 2018 83.28 83.50 81.53 81.84 1,334,666 -1.33(-1.60%)
Jan 31, 2018 83.27 83.27 82.52 83.17 1,175,213 +0.06(+0.07%)
Jan 30, 2018 82.93 83.69 82.84 83.11 1,030,566 -0.63(-0.75%)
Jan 29, 2018 84.65 84.65 83.20 83.74 829,815 -1.20(-1.41%)
Jan 26, 2018 84.65 85.00 83.83 84.94 869,541 +0.41(+0.49%)
Jan 25, 2018 83.97 84.61 83.20 84.53 764,845 +0.78(+0.93%)
Jan 24, 2018 84.20 84.49 83.63 83.75 853,493 -0.45(-0.53%)
Jan 23, 2018 82.86 84.70 82.83 84.20 1,113,950 +1.24(+1.49%)
Jan 22, 2018 83.45 83.75 82.66 82.96 1,317,832 -0.05(-0.06%)
Jan 19, 2018 82.84 83.53 82.38 83.01 1,323,868 +0.60(+0.73%)
Jan 18, 2018 83.13 81.83 82.41 1,561,120 -0.10(-0.12%)
Jan 17, 2018 82.09 82.80 81.98 82.51 1,482,198 +0.29(+0.35%)
Jan 16, 2018 81.25 83.60 80.96 82.22 3,109,644 +1.39(+1.72%)
Jan 12, 2018 80.83 80.83 80.83 0 -3.91(-4.61%)
Jan 11, 2018 84.86 84.99 84.02 84.74 1,394,240 -0.96(-1.12%)
Jan 10, 2018 85.36 85.70 828,976 -1.01(-1.16%)
Jan 09, 2018 87.50 87.54 85.87 86.71 864,397 -0.79(-0.90%)
Jan 08, 2018 87.00 87.52 86.80 87.50 1,284,302 +0.75(+0.86%)
Jan 05, 2018 87.78 88.03 86.36 86.75 1,141,271 -0.86(-0.98%)
Jan 04, 2018 88.27 88.82 87.35 87.61 931,758 -0.84(-0.95%)
Jan 03, 2018 88.51 89.43 87.91 88.45 947,297 -0.63(-0.71%)
Jan 02, 2018 91.00 91.48 88.59 89.08 1,140,208 -2.41(-2.63%)
Dec 29, 2017 91.49 91.49 91.49 0 -0.13(-0.14%)
Dec 28, 2017 91.34 91.69 90.49 91.62 855,289 +0.78(+0.86%)
Dec 27, 2017 90.57 91.82 90.25 90.84 907,571 +0.42(+0.46%)
Dec 26, 2017 90.58 91.72 90.36 90.42 795,742 -0.09(-0.10%)
Dec 22, 2017 89.86 90.86 89.64 90.51 640,682 +0.81(+0.90%)
Dec 21, 2017 89.21 90.09 88.82 89.70 1,094,088 +0.36(+0.40%)
Dec 20, 2017 89.12 89.85 88.99 89.34 695,659 +0.34(+0.38%)
Dec 19, 2017 90.78 90.78 89.00 89.00 560,598 -1.49(-1.65%)
Dec 18, 2017 90.77 91.42 90.07 90.49 785,636 -0.33(-0.36%)
Dec 15, 2017 91.04 91.78 90.74 90.82 1,782,902 +0.47(+0.52%)
Dec 14, 2017 89.90 90.89 88.85 90.35 1,463,837 +0.42(+0.47%)
Dec 13, 2017 89.41 90.64 89.30 89.93 964,012 +0.61(+0.68%)
Dec 12, 2017 89.32 91.99 89.30 89.32 1,270,829 -2.93(-3.18%)
Dec 11, 2017 91.55 92.37 90.49 92.25 1,291,793 +0.73(+0.80%)
Dec 08, 2017 91.05 91.55 90.69 91.52 610,302 +0.44(+0.48%)
Dec 07, 2017 90.69 91.10 90.30 91.08 515,845 +0.14(+0.15%)
Dec 06, 2017 90.96 91.20 90.33 90.94 536,134 +0.28(+0.31%)
Dec 05, 2017 91.50 91.72 90.44 90.66 621,828 -0.66(-0.72%)
Dec 04, 2017 91.39 91.39 90.82 91.32 1,026,677 +0.10(+0.11%)
Dec 01, 2017 91.71 91.97 90.57 91.22 701,546 -0.34(-0.37%)
Nov 30, 2017 90.46 91.78 90.34 91.56 899,864 +1.21(+1.34%)
Nov 29, 2017 89.44 90.67 89.03 90.35 688,881 +0.78(+0.87%)
Nov 28, 2017 89.61 89.70 89.03 89.57 788,311 +0.37(+0.41%)
Nov 27, 2017 88.63 89.45 88.63 89.20 695,664 +0.46(+0.52%)
Nov 24, 2017 88.80 89.26 88.58 88.74 198,417 +0.08(+0.09%)
Nov 22, 2017 88.50 88.95 88.11 88.66 646,638 +0.08(+0.09%)
Nov 21, 2017 88.50 89.06 88.33 88.58 730,213 +0.20(+0.23%)
Nov 20, 2017 89.07 89.28 88.18 88.38 1,081,653 -0.64(-0.72%)
Nov 17, 2017 89.49 89.74 88.68 89.02 2,047,630 -0.67(-0.75%)
Nov 16, 2017 89.92 89.99 89.30 89.69 754,388 -0.13(-0.14%)
Nov 15, 2017 90.82 91.39 89.78 89.82 1,085,877 -0.89(-0.98%)
Nov 14, 2017 89.36 90.76 89.28 90.71 690,125 +1.19(+1.33%)
Nov 13, 2017 88.66 89.78 88.60 89.52 682,413 +0.78(+0.88%)
Nov 10, 2017 89.05 89.33 88.36 88.74 693,393 -0.57(-0.64%)
Nov 09, 2017 89.74 90.40 88.71 89.31 964,965 -0.93(-1.03%)
Nov 08, 2017 89.85 90.49 89.42 90.24 843,607 +0.24(+0.27%)
Nov 07, 2017 88.86 90.13 88.24 90.00 725,153 +1.39(+1.57%)
Nov 06, 2017 88.71 89.21 88.36 88.61 733,676 -0.15(-0.17%)
Nov 03, 2017 88.60 89.17 88.03 88.76 951,786 -0.69(-0.77%)
Nov 02, 2017 87.99 90.22 87.75 89.45 1,430,309 +2.24(+2.57%)
Nov 01, 2017 88.00 88.05 87.04 87.21 831,858 -0.55(-0.63%)
Oct 31, 2017 87.54 87.99 87.43 87.76 641,256 +0.00(+0.00%)
Oct 30, 2017 87.68 87.93 87.53 87.76 855,294 +0.09(+0.10%)
Oct 27, 2017 87.21 88.20 87.18 87.67 965,519 +0.18(+0.21%)
Oct 26, 2017 87.25 88.15 87.20 87.49 779,060 +0.56(+0.64%)
Oct 25, 2017 86.84 87.01 85.82 86.93 931,491 +0.11(+0.13%)
Oct 24, 2017 87.72 87.96 86.19 86.82 1,268,453 -0.91(-1.04%)
Oct 23, 2017 87.75 87.86 87.38 87.73 785,897 -0.03(-0.03%)
Oct 20, 2017 87.32 87.87 87.13 87.76 1,100,294 +0.52(+0.60%)
Oct 19, 2017 86.50 87.25 86.40 87.24 740,077 +1.02(+1.18%)
Oct 18, 2017 85.89 86.26 85.50 86.22 772,490 +0.19(+0.22%)
Oct 17, 2017 85.12 86.13 85.03 86.03 1,110,745 +0.82(+0.96%)
Oct 16, 2017 85.02 85.36 84.27 85.21 1,123,427 +0.19(+0.22%)
Oct 13, 2017 85.22 85.78 84.80 85.02 909,525 -0.08(-0.09%)
Oct 12, 2017 84.43 85.17 84.24 85.10 1,139,511 +0.66(+0.78%)
Oct 11, 2017 83.91 84.71 83.87 84.44 725,505 +0.37(+0.44%)
Oct 10, 2017 84.09 83.27 84.07 712,899 +0.86(+1.03%)
Oct 09, 2017 82.96 83.54 82.88 83.21 622,044 +0.44(+0.53%)
Oct 06, 2017 82.60 83.02 82.21 82.77 610,969 -0.14(-0.17%)
Oct 05, 2017 82.61 82.93 82.28 82.91 666,606 +0.40(+0.48%)
Oct 04, 2017 81.76 82.61 81.40 82.51 736,336 +0.76(+0.93%)
Oct 03, 2017 81.67 81.76 80.90 81.75 606,238 -0.02(-0.02%)
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.