December 15th, 2015

American Water Works (NY: AWK )

160.90 USD -2.50 (-1.53%)
Official Closing Price Updated: 7:32 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 29.24 29.24 28.98 29.01 879,039 -0.01(-0.03%)
May 23, 2011 29.12 29.24 28.93 29.02 698,821 -0.38(-1.29%)
May 20, 2011 29.41 29.58 29.21 29.40 767,397 +0.07(+0.24%)
May 19, 2011 28.92 29.40 28.91 29.33 1,102,395 +0.41(+1.42%)
May 18, 2011 29.16 29.16 28.78 28.92 2,470,374 +0.16(+0.56%)
May 17, 2011 28.87 28.94 28.71 28.76 1,947,574 -0.02(-0.07%)
May 16, 2011 29.12 29.64 28.72 28.78 1,137,694 -0.59(-2.01%)
May 13, 2011 29.66 29.76 29.25 29.37 1,042,138 -0.34(-1.14%)
May 12, 2011 29.57 29.80 29.29 29.71 1,409,493 +0.04(+0.13%)
May 11, 2011 30.65 30.67 29.55 29.67 2,130,612 -0.94(-3.07%)
May 10, 2011 29.65 30.70 29.65 30.61 2,042,198 +0.97(+3.27%)
May 09, 2011 29.70 29.71 29.36 29.64 1,849,170 +0.36(+1.23%)
May 06, 2011 29.44 29.50 29.15 29.28 1,676,517 +0.08(+0.27%)
May 05, 2011 29.34 29.64 28.77 29.20 1,444,930 -0.13(-0.44%)
May 04, 2011 29.48 29.55 29.10 29.33 1,274,403 -0.21(-0.71%)
May 03, 2011 29.41 29.75 29.37 29.54 1,042,484 +0.03(+0.10%)
May 02, 2011 29.46 29.51 29.39 29.51 1,008,598 +0.13(+0.44%)
Apr 29, 2011 29.14 29.42 29.04 29.38 877,911 +0.19(+0.65%)
Apr 28, 2011 29.03 29.28 29.03 29.19 1,372,641 +0.10(+0.34%)
Apr 27, 2011 28.85 29.10 28.63 29.09 774,310 +0.43(+1.50%)
Apr 26, 2011 28.37 28.71 28.34 28.66 769,680 +0.33(+1.16%)
Apr 25, 2011 28.48 28.50 28.31 28.33 562,717 +0.02(+0.07%)
Apr 21, 2011 28.55 28.61 28.19 28.31 1,063,879 -0.17(-0.60%)
Apr 20, 2011 28.61 28.63 28.47 28.48 849,421 +0.10(+0.35%)
Apr 19, 2011 28.39 28.51 28.18 28.38 893,179 +0.01(+0.04%)
Apr 18, 2011 28.68 28.68 28.19 28.37 902,597 -0.30(-1.05%)
Apr 15, 2011 28.51 28.83 28.37 28.67 728,523 +0.31(+1.09%)
Apr 14, 2011 28.22 28.41 28.07 28.36 578,354 +0.19(+0.67%)
Apr 13, 2011 28.07 28.26 28.04 28.17 861,195 +0.27(+0.97%)
Apr 12, 2011 28.29 28.32 27.87 27.90 1,120,710 -0.46(-1.62%)
Apr 11, 2011 28.60 28.62 28.30 28.36 839,378 -0.16(-0.56%)
Apr 08, 2011 28.58 28.69 28.38 28.52 677,999 -0.09(-0.31%)
Apr 07, 2011 28.64 28.79 28.42 28.61 1,253,392 -0.11(-0.38%)
Apr 06, 2011 28.54 28.93 28.51 28.72 979,280 +0.30(+1.06%)
Apr 05, 2011 28.29 28.51 28.21 28.42 625,040 -0.03(-0.11%)
Apr 04, 2011 28.35 28.50 28.20 28.45 509,693 +0.14(+0.49%)
Apr 01, 2011 28.11 28.55 28.11 28.31 861,934 +0.26(+0.93%)
Mar 31, 2011 28.03 28.33 27.76 28.05 1,013,542 +0.10(+0.36%)
Mar 30, 2011 27.95 27.95 27.95 27.95 1,631,527 +0.28(+1.01%)
Mar 29, 2011 27.45 27.68 27.41 27.67 998,395 +0.17(+0.62%)
Mar 28, 2011 27.80 27.93 27.50 27.50 532,796 -0.28(-1.01%)
Mar 25, 2011 27.79 27.98 27.70 27.78 639,066 +0.09(+0.33%)
Mar 24, 2011 27.61 27.80 27.42 27.69 1,524,355 +0.29(+1.06%)
Mar 23, 2011 27.53 27.53 27.26 27.40 930,320 -0.02(-0.07%)
Mar 22, 2011 27.45 27.77 27.41 27.42 1,576,747 -0.08(-0.29%)
Mar 21, 2011 27.60 27.61 27.47 27.50 1,246,421 +0.47(+1.74%)
Mar 18, 2011 27.25 27.36 26.95 27.03 1,354,998 +0.03(+0.11%)
Mar 17, 2011 27.39 27.45 26.80 27.00 966,975 -0.14(-0.52%)
Mar 16, 2011 26.90 27.35 26.80 27.14 2,229,203 +0.20(+0.74%)
Mar 15, 2011 26.92 27.50 26.85 26.94 975,095 -0.56(-2.04%)
Mar 14, 2011 27.30 27.59 27.30 27.50 904,069 +0.05(+0.18%)
Mar 11, 2011 27.30 27.61 27.30 27.45 1,023,668 +0.05(+0.18%)
Mar 10, 2011 27.81 27.83 27.39 27.40 856,354 -0.47(-1.69%)
Mar 09, 2011 27.84 27.96 27.79 27.87 1,123,744 -0.02(-0.07%)
Mar 08, 2011 27.71 28.02 27.68 27.89 1,347,799 +0.24(+0.87%)
Mar 07, 2011 27.86 27.99 27.50 27.65 1,261,341 -0.04(-0.14%)
Mar 04, 2011 28.19 28.19 27.54 27.69 1,272,139 -0.51(-1.81%)
Mar 03, 2011 27.86 28.29 27.76 28.20 1,684,210 +0.51(+1.84%)
Mar 02, 2011 27.55 27.74 27.43 27.69 1,543,654 +0.23(+0.84%)
Mar 01, 2011 27.81 27.90 27.40 27.46 1,571,053 -0.28(-1.01%)
Feb 28, 2011 27.32 27.85 27.32 27.74 1,234,544 +0.37(+1.35%)
Feb 25, 2011 27.30 27.42 27.08 27.37 1,204,359 +0.29(+1.07%)
Feb 24, 2011 27.41 27.49 26.98 27.08 1,513,501 -0.32(-1.17%)
Feb 23, 2011 27.41 27.67 27.26 27.40 1,309,618 -0.08(-0.29%)
Feb 22, 2011 27.76 27.83 27.28 27.48 1,248,582 -0.35(-1.26%)
Feb 18, 2011 27.45 27.93 27.40 27.83 2,263,677 +0.51(+1.87%)
Feb 17, 2011 27.31 27.35 27.20 27.32 1,123,818 +0.09(+0.33%)
Feb 16, 2011 27.28 27.37 27.05 27.23 1,063,046 -0.04(-0.15%)
Feb 15, 2011 27.08 27.38 26.95 27.27 1,503,366 +0.27(+1.00%)
Feb 14, 2011 26.73 27.10 26.61 27.00 1,771,261 +0.38(+1.43%)
Feb 11, 2011 26.53 26.64 26.31 26.62 923,708 +0.16(+0.60%)
Feb 10, 2011 26.58 26.66 26.43 26.46 560,045 -0.10(-0.38%)
Feb 09, 2011 26.56 26.65 26.50 26.56 684,346 -0.07(-0.26%)
Feb 08, 2011 26.88 26.88 26.61 26.63 548,050 -0.17(-0.63%)
Feb 07, 2011 26.86 26.86 26.65 26.80 1,196,556 +0.07(+0.26%)
Feb 04, 2011 26.60 26.85 26.56 26.73 1,740,566 +0.36(+1.37%)
Feb 03, 2011 26.33 26.66 26.10 26.37 2,002,369 +0.17(+0.65%)
Feb 02, 2011 25.80 26.23 25.69 26.20 1,155,114 +0.53(+2.06%)
Feb 01, 2011 25.75 25.81 25.58 25.67 1,131,506 +0.17(+0.67%)
Jan 31, 2011 25.52 25.63 25.41 25.50 1,007,138 +0.12(+0.47%)
Jan 28, 2011 25.97 26.10 25.38 25.38 1,001,208 -0.51(-1.97%)
Jan 27, 2011 26.21 26.23 25.87 25.89 1,107,116 -0.26(-0.99%)
Jan 26, 2011 26.08 26.34 26.01 26.15 981,188 +0.20(+0.77%)
Jan 25, 2011 25.95 26.19 25.83 25.95 1,436,484 +0.05(+0.19%)
Jan 24, 2011 25.57 26.11 25.57 25.90 743,856 +0.31(+1.21%)
Jan 21, 2011 25.83 25.83 25.56 25.59 1,009,306 -0.07(-0.27%)
Jan 20, 2011 25.39 25.85 25.39 25.66 861,051 +0.13(+0.51%)
Jan 19, 2011 25.50 25.68 25.27 25.53 1,116,571 +0.11(+0.43%)
Jan 18, 2011 25.88 25.99 25.32 25.42 853,897 -0.56(-2.16%)
Jan 14, 2011 25.62 25.98 25.60 25.98 524,807 +0.30(+1.17%)
Jan 13, 2011 25.49 25.73 25.49 25.68 972,100 +0.10(+0.39%)
Jan 12, 2011 25.43 25.59 25.41 25.58 606,250 +0.22(+0.87%)
Jan 11, 2011 25.62 25.69 25.28 25.36 586,904 -0.15(-0.59%)
Jan 10, 2011 25.69 25.69 25.31 25.51 527,903 -0.16(-0.62%)
Jan 07, 2011 25.32 25.67 25.24 25.67 821,829 +0.44(+1.74%)
Jan 06, 2011 25.67 25.67 25.17 25.23 862,825 -0.30(-1.18%)
Jan 05, 2011 25.57 25.74 25.43 25.53 755,041 -0.14(-0.55%)
Jan 04, 2011 25.64 25.72 25.48 25.67 1,095,017 +0.13(+0.51%)
Jan 03, 2011 25.49 25.57 25.27 25.54 722,900 +0.25(+0.99%)
Dec 31, 2010 25.53 25.56 25.29 25.29 503,908 -0.15(-0.59%)
Dec 30, 2010 25.75 25.82 25.28 25.44 667,221 -0.29(-1.13%)
Dec 29, 2010 25.56 25.75 25.50 25.73 423,932 +0.22(+0.86%)
Dec 28, 2010 25.46 25.53 25.21 25.51 491,054 +0.10(+0.39%)
Dec 27, 2010 25.27 25.53 25.20 25.41 309,982 +0.01(+0.04%)
Dec 23, 2010 25.10 25.56 25.10 25.40 652,852 +0.20(+0.79%)
Dec 22, 2010 25.38 25.40 25.00 25.20 833,526 -0.04(-0.16%)
Dec 21, 2010 25.55 25.69 25.17 25.24 867,942 -0.28(-1.10%)
Dec 20, 2010 25.37 25.70 25.11 25.52 1,068,738 +0.29(+1.15%)
Dec 17, 2010 25.23 25.31 24.81 25.23 1,131,805 +0.02(+0.08%)
Dec 16, 2010 25.01 25.38 24.89 25.21 1,939,100 +0.30(+1.20%)
Dec 15, 2010 24.93 25.14 24.80 24.91 1,348,113 -0.03(-0.12%)
Dec 14, 2010 25.16 25.25 24.78 24.94 1,382,532 -0.06(-0.24%)
Dec 13, 2010 24.89 25.10 24.72 25.00 699,442 +0.28(+1.13%)
Dec 10, 2010 24.91 24.98 24.60 24.72 1,284,311 -0.18(-0.72%)
Dec 09, 2010 24.90 24.96 24.65 24.90 765,531 +0.14(+0.57%)
Dec 08, 2010 24.73 24.89 24.56 24.76 710,640 -0.02(-0.08%)
Dec 07, 2010 25.20 25.21 24.70 24.78 716,976 -0.18(-0.72%)
Dec 06, 2010 24.95 25.05 24.86 24.96 503,836 +0.04(+0.16%)
Dec 03, 2010 24.95 25.07 24.83 24.92 729,743 -0.08(-0.32%)
Dec 02, 2010 24.82 25.14 24.65 25.00 1,172,138 +0.22(+0.89%)
Dec 01, 2010 24.68 24.98 24.50 24.78 1,359,164 +0.25(+1.03%)
Nov 30, 2010 24.39 24.53 24.17 24.53 1,414,503 -0.01(-0.05%)
Nov 29, 2010 24.62 24.64 23.93 24.54 1,315,869 -0.25(-1.01%)
Nov 26, 2010 24.54 24.81 24.54 24.79 667,061 +0.15(+0.61%)
Nov 24, 2010 24.59 24.64 24.64 24.64 504,707 +0.20(+0.82%)
Nov 23, 2010 24.22 24.54 24.05 24.44 817,005 +0.15(+0.62%)
Nov 22, 2010 24.20 24.40 24.09 24.29 810,721 +0.04(+0.16%)
Nov 19, 2010 23.98 24.25 23.84 24.25 1,233,426 +0.32(+1.34%)
Nov 18, 2010 24.17 24.30 23.93 23.93 835,731 -0.19(-0.79%)
Nov 17, 2010 24.15 24.37 24.07 24.12 1,596,345 +0.10(+0.42%)
Nov 16, 2010 24.68 24.68 23.89 24.02 1,617,080 -0.74(-2.99%)
Nov 15, 2010 24.78 24.93 24.66 24.76 934,516 +0.26(+1.06%)
Nov 12, 2010 24.85 24.89 24.46 24.50 989,559 -0.38(-1.53%)
Nov 11, 2010 24.77 24.89 24.57 24.88 1,132,301 +0.13(+0.53%)
Nov 10, 2010 24.45 24.80 24.40 24.75 750,512 +0.31(+1.27%)
Nov 09, 2010 24.77 24.85 24.34 24.44 955,397 -0.28(-1.13%)
Nov 08, 2010 24.75 24.75 24.53 24.72 847,708 -0.09(-0.36%)
Nov 05, 2010 24.73 24.82 24.45 24.81 1,336,325 +0.27(+1.10%)
Nov 04, 2010 24.66 24.88 24.37 24.54 1,994,388 +0.44(+1.83%)
Nov 03, 2010 23.84 24.22 23.80 24.10 1,573,667 +0.23(+0.96%)
Nov 02, 2010 23.88 24.03 23.76 23.87 1,865,028 +0.14(+0.59%)
Nov 01, 2010 24.06 24.06 23.52 23.73 1,346,347 -0.15(-0.63%)
Oct 29, 2010 23.91 24.00 23.71 23.88 726,614 -0.02(-0.08%)
Oct 28, 2010 24.00 24.12 23.83 23.90 666,976 +0.00(+0.00%)
Oct 27, 2010 23.64 23.97 23.58 23.90 1,194,762 +0.35(+1.49%)
Oct 25, 2010 23.84 23.85 23.49 23.55 625,739 -0.13(-0.55%)
Oct 22, 2010 23.87 23.90 23.56 23.68 396,349 -0.06(-0.25%)
Oct 21, 2010 23.88 23.98 23.57 23.74 511,968 -0.12(-0.50%)
Oct 20, 2010 23.83 23.90 23.74 23.86 760,744 +0.13(+0.55%)
Oct 19, 2010 23.55 24.00 23.54 23.73 1,240,708 +0.08(+0.34%)
Oct 18, 2010 23.71 23.78 23.62 23.65 713,352 +0.01(+0.04%)
Oct 15, 2010 23.70 23.75 23.52 23.64 1,543,606 +0.12(+0.51%)
Oct 14, 2010 23.49 23.58 23.45 23.52 995,320 +0.05(+0.21%)
Oct 13, 2010 23.93 23.95 23.47 23.47 1,174,618 -0.25(-1.05%)
Oct 12, 2010 23.65 23.76 23.32 23.72 833,323 +0.06(+0.25%)
Oct 11, 2010 23.74 23.76 23.57 23.66 438,991 -0.04(-0.17%)
Oct 08, 2010 23.70 23.82 23.57 23.70 810,429 -0.07(-0.29%)
Oct 07, 2010 23.87 23.97 23.60 23.77 790,401 +0.03(+0.13%)
Oct 06, 2010 23.69 23.79 23.36 23.74 888,867 +0.05(+0.21%)
Oct 05, 2010 23.69 23.76 23.52 23.69 871,033 +0.22(+0.94%)
Oct 04, 2010 23.53 23.57 23.13 23.47 995,273 -0.06(-0.26%)
Oct 01, 2010 23.53 23.55 23.16 23.53 1,232,511 +0.26(+1.13%)
Sep 30, 2010 23.27 23.50 23.16 23.27 5,168 +0.21(+0.90%)
Sep 29, 2010 23.09 23.37 23.01 23.06 1,908,115 -0.21(-0.90%)
Sep 28, 2010 23.48 23.48 22.94 23.27 1,268,327 -0.06(-0.26%)
Sep 27, 2010 23.39 23.52 23.15 23.33 686,599 -0.16(-0.68%)
Sep 24, 2010 23.39 23.49 23.16 23.49 630,191 +0.45(+1.95%)
Sep 23, 2010 23.04 23.28 22.84 23.04 680,860 -0.20(-0.86%)
Sep 22, 2010 22.98 23.39 22.97 23.24 1,024,674 +0.18(+0.78%)
Sep 21, 2010 23.24 23.29 23.02 23.06 1,455,757 -0.13(-0.56%)
Sep 20, 2010 23.20 23.31 22.97 23.19 978,398 +0.05(+0.22%)
Sep 17, 2010 23.14 23.17 22.59 23.14 1,561,443 +0.29(+1.27%)
Sep 15, 2010 22.85 22.86 22.54 22.85 558,595 +0.07(+0.31%)
Sep 14, 2010 22.77 22.91 22.65 22.78 821,897 +0.01(+0.04%)
Sep 13, 2010 22.59 22.80 22.50 22.77 791,676 +0.16(+0.71%)
Sep 10, 2010 22.63 22.64 22.48 22.61 1,360,505 +0.05(+0.22%)
Sep 09, 2010 22.58 22.79 22.44 22.56 793,041 +0.06(+0.27%)
Sep 08, 2010 22.16 22.73 22.16 22.50 878,316 -0.38(-1.66%)
Sep 07, 2010 23.13 23.20 22.83 22.88 186 -0.46(-1.97%)
Sep 03, 2010 23.44 23.44 23.12 23.34 657,451 +0.08(+0.34%)
Sep 02, 2010 23.14 23.29 22.95 23.26 195 +0.22(+0.95%)
Sep 01, 2010 22.90 23.07 22.76 23.04 900,614 +0.45(+1.99%)
Aug 31, 2010 22.53 22.67 22.32 22.59 36,102 -0.03(-0.13%)
Aug 30, 2010 22.78 22.86 22.61 22.62 1,542,651 +0.10(+0.44%)
Aug 27, 2010 22.74 22.89 22.39 22.52 1,043,923 -0.17(-0.75%)
Aug 26, 2010 22.74 22.88 22.40 22.69 1,380,635 +0.03(+0.13%)
Aug 25, 2010 21.94 22.81 21.86 22.66 2,594,591 +0.71(+3.23%)
Aug 24, 2010 21.72 22.12 21.72 21.95 233 -0.05(-0.23%)
Aug 23, 2010 22.23 22.49 21.97 22.00 521,485 -0.08(-0.36%)
Aug 20, 2010 22.08 22.12 21.85 22.08 822,604 -0.01(-0.05%)
Aug 19, 2010 22.36 22.36 21.89 22.09 233 -0.18(-0.81%)
Aug 18, 2010 22.32 22.51 22.05 22.27 100 -0.06(-0.27%)
Aug 17, 2010 22.25 22.59 22.05 22.33 2,855,376 +0.23(+1.04%)
Aug 16, 2010 22.39 22.40 22.04 22.10 1,164,538 -0.56(-2.47%)
Aug 13, 2010 22.66 22.83 22.38 22.66 1,088,761 +0.18(+0.80%)
Aug 12, 2010 22.54 22.78 22.37 22.48 1,392,478 -0.24(-1.06%)
Aug 11, 2010 22.69 22.85 22.41 22.72 186 -0.10(-0.44%)
Aug 10, 2010 22.38 22.95 22.33 22.82 1,860,894 +0.22(+0.97%)
Aug 09, 2010 22.71 22.88 22.57 22.60 627,800 +0.04(+0.18%)
Aug 06, 2010 22.56 22.70 22.40 22.56 1,106,266 -0.06(-0.27%)
Aug 05, 2010 22.07 23.00 22.06 22.62 2,888,297 +1.04(+4.82%)
Aug 04, 2010 21.45 21.72 21.44 21.58 606,240 +0.02(+0.09%)
Aug 03, 2010 21.76 21.76 21.48 21.56 755,358 -0.24(-1.10%)
Aug 02, 2010 21.67 21.80 21.45 21.80 971,152 +0.42(+1.96%)
Jul 30, 2010 21.38 21.43 20.97 21.38 830,083 +0.13(+0.61%)
Jul 29, 2010 21.70 21.78 21.03 21.25 944,053 -0.30(-1.39%)
Jul 28, 2010 21.55 21.96 21.45 21.55 139 -0.29(-1.33%)
Jul 27, 2010 21.84 21.94 21.74 21.84 186 +0.12(+0.55%)
Jul 26, 2010 21.52 21.75 21.31 21.72 630,055 +0.38(+1.78%)
Jul 23, 2010 21.42 21.48 21.11 21.34 692,102 -0.04(-0.19%)
Jul 22, 2010 21.17 21.50 21.15 21.38 882,132 +0.39(+1.86%)
Jul 21, 2010 21.61 21.61 20.82 20.99 995,610 -0.47(-2.19%)
Jul 20, 2010 21.46 21.49 20.84 21.46 142 +0.40(+1.90%)
Jul 19, 2010 21.00 21.19 20.93 21.06 462,243 +0.22(+1.06%)
Jul 16, 2010 20.84 21.40 20.77 20.84 728,172 -0.52(-2.43%)
Jul 15, 2010 21.29 21.43 21.08 21.36 739,916 +0.08(+0.38%)
Jul 14, 2010 20.99 21.36 20.97 21.28 808,048 +0.16(+0.76%)
Jul 13, 2010 21.25 21.27 20.91 21.12 1,067,649 +0.06(+0.28%)
Jul 12, 2010 21.27 21.33 20.99 21.06 478,653 -0.17(-0.80%)
Jul 09, 2010 21.23 21.27 21.12 21.23 807,777 +0.02(+0.09%)
Jul 08, 2010 21.12 21.21 20.99 21.21 943,520 +0.13(+0.62%)
Jul 07, 2010 20.34 21.10 20.34 21.08 1,032,950 +0.79(+3.89%)
Jul 06, 2010 20.27 20.40 20.04 20.29 170 +0.26(+1.30%)
Jul 02, 2010 20.03 20.26 19.92 20.03 884,721 +0.03(+0.15%)
Jul 01, 2010 20.65 20.65 20.00 20.00 1,572,104 -0.60(-2.91%)
Jun 30, 2010 20.68 20.94 20.51 20.60 1,857 -0.16(-0.77%)
Jun 29, 2010 21.03 21.03 20.64 20.76 23,528 -0.26(-1.24%)
Jun 25, 2010 21.02 21.10 20.57 21.02 5,651,349 +0.22(+1.06%)
Jun 24, 2010 20.97 21.28 20.78 20.80 1,035,245 -0.17(-0.81%)
Jun 23, 2010 21.07 21.17 20.81 20.97 1,623,737 -0.13(-0.62%)
Jun 22, 2010 21.37 21.55 21.09 21.10 1,145,694 -0.35(-1.63%)
Jun 21, 2010 21.81 21.81 21.35 21.45 1,069,060 -0.29(-1.33%)
Jun 18, 2010 21.74 21.74 20.94 21.74 3,595,374 +0.65(+3.08%)
Jun 17, 2010 20.96 21.13 20.77 21.09 838,445 +0.20(+0.96%)
Jun 16, 2010 20.69 20.98 20.58 20.89 842,830 +0.03(+0.14%)
Jun 15, 2010 20.66 20.93 20.69 20.86 1,186,378 +0.20(+0.97%)
Jun 14, 2010 20.15 20.84 20.15 20.66 2,412,739 +0.56(+2.79%)
Jun 11, 2010 19.96 20.15 19.95 20.10 1,292,016 +0.09(+0.45%)
Jun 10, 2010 20.33 20.45 19.92 20.01 1,738,449 -0.09(-0.45%)
Jun 09, 2010 20.25 20.28 20.01 20.10 1,084,633 -0.11(-0.54%)
Jun 08, 2010 20.07 20.21 19.83 20.21 1,508,404 +0.29(+1.46%)
Jun 07, 2010 20.02 20.21 19.90 19.92 906,631 +0.00(+0.00%)
Jun 04, 2010 19.92 20.13 19.78 19.92 1,060,471 -0.49(-2.40%)
Jun 03, 2010 20.38 20.46 20.15 20.41 706,757 +0.19(+0.94%)
Jun 02, 2010 20.14 20.26 20.00 20.22 717,346 +0.20(+1.00%)
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.