December 15th, 2015

American Water Works (NY: AWK )

153.73 USD +0.60 (+0.39%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 125.47 129.43 125.47 128.66 1,228,713 +3.29(+2.62%)
Jun 29, 2020 124.38 125.44 122.49 125.37 617,720 +1.29(+1.04%)
Jun 26, 2020 122.43 125.56 121.84 124.08 1,789,600 +1.86(+1.52%)
Jun 25, 2020 124.40 124.40 120.67 122.22 707,791 -2.18(-1.75%)
Jun 24, 2020 124.34 125.20 123.10 124.40 1,038,024 -0.82(-0.65%)
Jun 23, 2020 127.71 128.18 124.88 125.22 832,977 -1.61(-1.27%)
Jun 22, 2020 126.33 127.60 125.70 126.83 1,127,371 +0.47(+0.37%)
Jun 19, 2020 131.06 131.13 126.36 126.36 1,754,300 -2.81(-2.18%)
Jun 18, 2020 129.34 130.16 127.54 129.17 629,218 -0.69(-0.53%)
Jun 17, 2020 130.00 130.84 127.46 129.86 697,741 +0.20(+0.15%)
Jun 16, 2020 131.49 132.68 128.79 129.66 699,817 +0.44(+0.34%)
Jun 15, 2020 126.27 130.43 124.73 129.22 1,212,324 +1.93(+1.52%)
Jun 12, 2020 129.65 129.77 125.81 127.29 901,400 -0.21(-0.16%)
Jun 11, 2020 129.61 130.86 126.75 127.50 1,024,922 -3.56(-2.72%)
Jun 10, 2020 131.00 132.69 130.17 131.06 614,653 +0.36(+0.28%)
Jun 09, 2020 131.62 131.62 129.18 130.70 857,132 -1.80(-1.36%)
Jun 08, 2020 130.53 132.88 129.74 132.50 753,331 +0.94(+0.71%)
Jun 05, 2020 131.30 134.26 130.72 131.56 827,300 +0.86(+0.66%)
Jun 04, 2020 131.36 132.60 128.73 130.70 1,113,254 -1.65(-1.25%)
Jun 03, 2020 130.28 132.55 129.53 132.35 1,117,159 +2.26(+1.74%)
Jun 02, 2020 127.70 130.09 127.09 130.09 821,957 +2.32(+1.82%)
Jun 01, 2020 126.91 128.95 125.70 127.77 794,223 +0.77(+0.61%)
May 29, 2020 123.71 127.40 122.55 127.00 1,516,800 +3.28(+2.65%)
May 28, 2020 122.25 124.59 122.07 123.72 947,609 +3.18(+2.64%)
May 27, 2020 122.04 122.27 118.05 120.54 876,490 -0.20(-0.17%)
May 26, 2020 122.65 123.80 120.18 120.74 873,850 +0.03(+0.02%)
May 22, 2020 120.16 121.03 119.30 120.71 445,700 +0.09(+0.07%)
May 21, 2020 121.00 121.93 120.06 120.62 685,384 +0.02(+0.02%)
May 20, 2020 121.28 122.07 120.18 120.60 683,470 +0.43(+0.36%)
May 19, 2020 122.11 123.09 120.11 120.17 755,989 -2.34(-1.91%)
May 18, 2020 120.59 123.26 119.68 122.51 931,116 +4.75(+4.03%)
May 15, 2020 115.65 118.78 114.56 117.76 3,087,000 +1.49(+1.28%)
May 14, 2020 115.89 116.85 112.50 116.27 1,039,060 -0.24(-0.21%)
May 13, 2020 116.99 116.99 115.08 116.51 1,194,724 -0.56(-0.48%)
May 12, 2020 119.61 119.98 117.05 117.07 907,612 -2.42(-2.03%)
May 11, 2020 117.02 119.82 115.55 119.49 1,091,116 +1.46(+1.24%)
May 08, 2020 119.17 120.31 117.52 118.03 1,068,600 -1.05(-0.88%)
May 07, 2020 120.63 123.52 118.39 119.08 1,119,049 +1.30(+1.10%)
May 06, 2020 123.78 124.17 117.53 117.78 1,128,365 -5.65(-4.58%)
May 05, 2020 121.19 124.68 121.19 123.43 784,022 +1.97(+1.62%)
May 04, 2020 119.16 121.79 118.29 121.46 720,069 +2.26(+1.90%)
May 01, 2020 120.59 120.75 118.56 119.20 821,100 -2.49(-2.05%)
Apr 30, 2020 125.00 125.60 120.10 121.69 1,174,751 -4.03(-3.21%)
Apr 29, 2020 127.67 127.81 123.74 125.72 934,713 -0.80(-0.63%)
Apr 28, 2020 127.76 128.00 125.88 126.52 929,360 +0.77(+0.61%)
Apr 27, 2020 126.00 126.48 125.03 125.75 1,476,200 +0.74(+0.59%)
Apr 24, 2020 126.25 126.81 124.42 125.01 1,010,800 +0.33(+0.26%)
Apr 23, 2020 127.25 129.18 124.53 124.68 946,644 -3.21(-2.51%)
Apr 22, 2020 127.92 129.80 126.59 127.89 739,858 +2.46(+1.96%)
Apr 21, 2020 125.20 127.60 123.78 125.43 1,075,366 -1.03(-0.81%)
Apr 20, 2020 131.75 132.43 125.87 126.46 773,340 -5.30(-4.02%)
Apr 17, 2020 132.68 133.00 128.56 131.76 1,189,400 +0.52(+0.40%)
Apr 16, 2020 131.87 132.74 129.59 131.24 915,616 +2.03(+1.57%)
Apr 15, 2020 131.39 132.77 128.92 129.21 922,663 -4.40(-3.29%)
Apr 14, 2020 131.10 133.71 129.51 133.61 904,395 +6.37(+5.01%)
Apr 13, 2020 129.79 130.48 125.41 127.24 764,885 -4.51(-3.42%)
Apr 09, 2020 126.38 132.87 125.60 131.75 1,177,200 +6.40(+5.11%)
Apr 08, 2020 119.26 126.33 117.65 125.35 953,026 +7.08(+5.99%)
Apr 07, 2020 124.00 124.95 116.82 118.27 1,261,413 -3.25(-2.67%)
Apr 06, 2020 116.20 123.30 116.20 121.52 1,224,040 +8.20(+7.24%)
Apr 03, 2020 118.39 118.80 112.60 113.32 1,187,600 -4.32(-3.67%)
Apr 02, 2020 111.54 118.45 110.95 117.64 945,140 +4.84(+4.29%)
Apr 01, 2020 115.00 117.99 110.56 112.80 1,355,682 -6.76(-5.65%)
Mar 31, 2020 124.92 126.50 117.19 119.56 2,831,789 -7.16(-5.65%)
Mar 30, 2020 122.86 127.27 121.87 126.72 1,584,323 +5.95(+4.93%)
Mar 27, 2020 116.77 125.03 115.00 120.77 1,169,900 +1.45(+1.22%)
Mar 26, 2020 108.53 121.87 108.53 119.32 1,634,190 +8.87(+8.03%)
Mar 25, 2020 103.77 114.27 101.35 110.45 1,756,961 +6.50(+6.25%)
Mar 24, 2020 100.71 105.28 96.63 103.95 2,167,340 +6.88(+7.09%)
Mar 23, 2020 100.38 100.38 92.00 97.07 2,780,908 -3.62(-3.60%)
Mar 20, 2020 115.12 115.12 98.25 100.69 3,441,100 -14.43(-12.53%)
Mar 19, 2020 129.00 130.26 114.06 115.12 2,392,819 -14.96(-11.50%)
Mar 18, 2020 129.61 133.22 122.63 130.08 2,661,163 -8.42(-6.08%)
Mar 17, 2020 120.99 140.29 120.50 138.50 2,364,387 +19.69(+16.57%)
Mar 16, 2020 115.50 132.36 115.35 118.81 2,367,944 -9.48(-7.39%)
Mar 13, 2020 121.36 128.33 116.54 128.29 1,667,000 +10.32(+8.75%)
Mar 12, 2020 122.21 127.45 114.28 117.97 2,493,818 -11.70(-9.02%)
Mar 11, 2020 135.35 136.62 128.28 129.67 2,157,060 -8.04(-5.84%)
Mar 10, 2020 138.15 140.75 131.30 137.71 2,185,434 +0.52(+0.38%)
Mar 09, 2020 133.15 139.78 132.65 137.19 2,322,248 -3.81(-2.70%)
Mar 06, 2020 136.01 141.70 134.63 141.00 1,492,700 +1.64(+1.18%)
Mar 05, 2020 138.52 140.49 136.70 139.36 1,218,410 -0.95(-0.68%)
Mar 04, 2020 133.07 140.33 133.07 140.31 1,528,740 +8.89(+6.76%)
Mar 03, 2020 131.22 134.75 130.60 131.42 1,639,241 +0.58(+0.44%)
Mar 02, 2020 124.33 130.94 124.08 130.84 1,860,071 +7.18(+5.81%)
Feb 28, 2020 124.11 125.80 120.62 123.66 3,988,800 -4.12(-3.22%)
Feb 27, 2020 132.77 134.39 127.72 127.78 1,277,733 -5.26(-3.95%)
Feb 26, 2020 132.95 134.93 132.59 133.04 1,118,590 -0.05(-0.04%)
Feb 25, 2020 136.71 136.85 132.77 133.09 1,056,520 -3.44(-2.52%)
Feb 24, 2020 136.85 137.75 135.95 136.53 1,219,398 -1.24(-0.90%)
Feb 21, 2020 137.41 138.14 137.12 137.77 1,222,200 +0.47(+0.34%)
Feb 20, 2020 138.32 138.67 136.50 137.30 1,022,410 -1.40(-1.01%)
Feb 19, 2020 139.07 141.37 138.24 138.70 1,288,652 -0.56(-0.40%)
Feb 18, 2020 140.34 140.57 139.26 139.26 1,478,401 -0.06(-0.04%)
Feb 14, 2020 137.52 139.65 137.01 139.32 1,091,100 +2.37(+1.73%)
Feb 13, 2020 135.70 137.23 135.55 136.95 814,155 +1.25(+0.92%)
Feb 12, 2020 134.52 136.11 134.50 135.70 996,011 +0.36(+0.27%)
Feb 11, 2020 135.53 135.99 135.10 135.34 746,785 +0.13(+0.10%)
Feb 10, 2020 134.71 135.55 134.45 135.21 1,399,955 +0.76(+0.57%)
Feb 07, 2020 135.88 136.12 134.39 134.45 938,200 -0.55(-0.41%)
Feb 06, 2020 134.62 135.29 134.17 135.00 669,042 -0.07(-0.05%)
Feb 05, 2020 134.56 135.67 134.09 135.07 923,332 +0.23(+0.17%)
Feb 04, 2020 135.95 136.81 134.82 134.84 1,192,990 -1.68(-1.23%)
Feb 03, 2020 136.33 136.95 136.15 136.52 1,253,809 +0.32(+0.23%)
Jan 31, 2020 136.91 137.73 135.44 136.20 1,300,600 -0.57(-0.42%)
Jan 30, 2020 135.82 137.12 135.60 136.77 922,652 +0.73(+0.54%)
Jan 29, 2020 136.00 136.41 135.28 136.04 608,379 +0.24(+0.18%)
Jan 28, 2020 135.53 136.39 135.07 135.80 904,195 +0.55(+0.41%)
Jan 27, 2020 136.00 136.83 134.93 135.25 703,430 -0.53(-0.39%)
Jan 24, 2020 135.29 136.41 135.20 135.78 813,700 +0.49(+0.36%)
Jan 23, 2020 134.03 135.53 133.81 135.29 933,307 +1.24(+0.93%)
Jan 22, 2020 133.80 134.81 133.27 134.05 1,255,013 +0.83(+0.62%)
Jan 21, 2020 130.49 133.40 130.20 133.22 1,666,703 +2.78(+2.13%)
Jan 17, 2020 128.83 130.59 128.81 130.44 1,338,400 +1.87(+1.45%)
Jan 16, 2020 127.00 128.73 126.83 128.57 984,228 +1.69(+1.33%)
Jan 15, 2020 125.00 127.03 124.88 126.88 912,644 +2.31(+1.85%)
Jan 14, 2020 124.00 124.57 123.51 124.57 886,141 +0.83(+0.67%)
Jan 13, 2020 122.77 124.03 122.77 123.74 961,796 +1.18(+0.96%)
Jan 10, 2020 122.20 122.74 122.15 122.56 754,700 +0.43(+0.35%)
Jan 09, 2020 120.49 122.22 120.14 122.13 803,598 +1.64(+1.36%)
Jan 08, 2020 119.55 121.18 119.23 120.49 1,096,688 +0.49(+0.41%)
Jan 07, 2020 120.43 120.97 119.90 120.00 841,106 -0.75(-0.62%)
Jan 06, 2020 120.99 121.75 120.49 120.75 766,216 -0.23(-0.19%)
Jan 03, 2020 120.44 122.12 120.44 120.98 869,300 +0.78(+0.65%)
Jan 02, 2020 123.00 123.16 119.57 120.20 1,618,937 -2.65(-2.16%)
Dec 31, 2019 123.25 123.82 122.34 122.85 766,800 -0.20(-0.16%)
Dec 30, 2019 122.59 123.29 122.51 123.05 737,807 +0.09(+0.07%)
Dec 27, 2019 122.06 122.97 121.81 122.96 575,400 +1.08(+0.89%)
Dec 26, 2019 121.50 122.29 121.41 121.88 309,552 +0.26(+0.21%)
Dec 24, 2019 121.10 122.02 120.78 121.62 243,400 +0.23(+0.19%)
Dec 23, 2019 122.83 123.11 120.67 121.39 1,073,122 -1.33(-1.08%)
Dec 20, 2019 122.59 123.56 121.67 122.72 1,914,600 +1.06(+0.87%)
Dec 19, 2019 121.39 122.09 120.77 121.66 1,111,331 +0.43(+0.35%)
Dec 18, 2019 120.88 121.55 119.85 121.23 1,115,579 +0.33(+0.27%)
Dec 17, 2019 121.42 121.75 120.71 120.90 1,091,730 +0.00(+0.00%)
Dec 16, 2019 119.43 120.96 118.93 120.90 1,020,519 +1.70(+1.43%)
Dec 13, 2019 118.04 119.58 117.34 119.20 1,023,900 +0.77(+0.65%)
Dec 12, 2019 120.60 120.78 117.97 118.43 1,249,165 -2.47(-2.04%)
Dec 11, 2019 120.00 120.97 119.00 120.90 1,118,231 -1.45(-1.19%)
Dec 10, 2019 122.64 123.33 122.13 122.35 767,188 -0.13(-0.11%)
Dec 09, 2019 123.03 123.30 122.22 122.48 537,392 -0.19(-0.15%)
Dec 06, 2019 123.13 123.67 122.61 122.67 655,000 -0.71(-0.58%)
Dec 05, 2019 121.90 123.38 121.90 123.38 790,346 +0.89(+0.73%)
Dec 04, 2019 120.65 122.61 120.44 122.49 900,480 +1.30(+1.07%)
Dec 03, 2019 120.77 121.67 120.44 121.19 773,110 +0.89(+0.74%)
Dec 02, 2019 120.94 121.29 120.09 120.30 762,692 -0.73(-0.60%)
Nov 29, 2019 121.49 122.47 120.94 121.03 458,100 -0.24(-0.20%)
Nov 27, 2019 120.96 121.70 120.78 121.27 822,200 +0.24(+0.20%)
Nov 26, 2019 119.56 121.06 119.34 121.03 1,103,248 +1.72(+1.44%)
Nov 25, 2019 118.98 119.78 118.31 119.31 653,357 +0.27(+0.23%)
Nov 22, 2019 119.65 119.73 118.09 119.04 1,118,800 -0.30(-0.25%)
Nov 21, 2019 120.78 120.80 119.15 119.34 913,643 -1.23(-1.02%)
Nov 20, 2019 119.15 120.69 119.11 120.57 1,549,115 +1.44(+1.21%)
Nov 19, 2019 118.24 119.64 117.73 119.13 958,842 +0.45(+0.38%)
Nov 18, 2019 118.63 119.92 118.20 118.68 750,701 +0.44(+0.37%)
Nov 15, 2019 117.98 118.31 116.79 118.24 720,700 +0.39(+0.33%)
Nov 14, 2019 117.39 118.74 116.78 117.85 580,480 +0.92(+0.79%)
Nov 13, 2019 116.06 117.17 115.24 116.93 841,704 +1.55(+1.34%)
Nov 12, 2019 115.39 116.33 114.96 115.38 748,064 -0.21(-0.18%)
Nov 11, 2019 116.58 117.20 115.55 115.59 750,365 -0.71(-0.61%)
Nov 08, 2019 117.64 118.18 115.90 116.30 1,114,300 -1.85(-1.57%)
Nov 07, 2019 120.47 121.23 117.64 118.15 1,331,327 -3.44(-2.83%)
Nov 06, 2019 120.61 122.06 120.32 121.59 1,165,589 +1.50(+1.25%)
Nov 05, 2019 119.62 120.26 118.76 120.09 1,484,127 +0.04(+0.03%)
Nov 04, 2019 122.24 122.55 119.83 120.05 1,189,326 -2.73(-2.22%)
Nov 01, 2019 123.40 124.17 122.44 122.78 1,028,000 -0.49(-0.40%)
Oct 31, 2019 122.38 123.49 121.24 123.27 1,264,811 +2.30(+1.90%)
Oct 30, 2019 120.26 121.33 119.70 120.97 780,055 +1.38(+1.15%)
Oct 29, 2019 119.34 120.03 118.66 119.59 965,849 +0.03(+0.03%)
Oct 28, 2019 121.20 121.53 119.40 119.56 690,116 -1.55(-1.28%)
Oct 25, 2019 122.58 123.09 120.48 121.11 515,700 -1.20(-0.98%)
Oct 24, 2019 121.90 123.22 121.45 122.31 656,850 +0.37(+0.30%)
Oct 23, 2019 122.46 123.69 121.77 121.94 758,953 -0.45(-0.37%)
Oct 22, 2019 122.56 123.71 122.08 122.39 838,692 +0.09(+0.07%)
Oct 21, 2019 122.10 122.40 120.81 122.30 1,224,525 -0.11(-0.09%)
Oct 18, 2019 122.51 122.83 121.75 122.41 1,099,100 -0.01(-0.01%)
Oct 17, 2019 121.33 122.74 121.33 122.42 751,718 +0.79(+0.65%)
Oct 16, 2019 121.00 121.67 120.16 121.63 1,081,577 +0.83(+0.69%)
Oct 15, 2019 122.03 122.43 120.39 120.80 889,593 -0.93(-0.76%)
Oct 14, 2019 123.70 123.75 121.59 121.73 843,075 -1.96(-1.58%)
Oct 11, 2019 124.86 125.14 123.00 123.69 887,800 -1.36(-1.09%)
Oct 10, 2019 124.44 125.45 123.86 125.05 617,597 +0.18(+0.14%)
Oct 09, 2019 124.27 125.22 124.22 124.87 523,555 +0.99(+0.80%)
Oct 08, 2019 124.61 124.73 123.51 123.88 574,736 -0.69(-0.55%)
Oct 07, 2019 125.68 125.91 124.20 124.57 756,869 -1.21(-0.96%)
Oct 04, 2019 124.08 125.96 123.74 125.78 841,200 +2.05(+1.66%)
Oct 03, 2019 123.51 124.01 122.91 123.73 1,214,279 +0.58(+0.47%)
Oct 02, 2019 123.12 124.40 122.76 123.15 924,161 -0.71(-0.57%)
Oct 01, 2019 123.72 124.27 123.08 123.86 973,575 -0.37(-0.30%)
Sep 30, 2019 124.24 125.21 123.81 124.23 1,404,247 -0.01(-0.01%)
Sep 27, 2019 125.15 125.49 123.80 124.24 885,800 -0.89(-0.71%)
Sep 26, 2019 125.06 125.58 124.21 125.13 971,309 +0.56(+0.45%)
Sep 25, 2019 124.60 125.83 123.87 124.57 1,065,316 -0.30(-0.24%)
Sep 24, 2019 123.06 125.30 122.94 124.87 1,538,822 +2.29(+1.87%)
Sep 23, 2019 122.99 124.07 122.50 122.58 1,143,165 -0.25(-0.20%)
Sep 20, 2019 122.00 123.61 121.65 122.83 1,925,600 +0.45(+0.37%)
Sep 19, 2019 122.29 122.71 120.77 122.38 1,263,036 +0.86(+0.71%)
Sep 18, 2019 122.62 122.62 120.85 121.52 1,382,437 -0.24(-0.20%)
Sep 17, 2019 121.09 122.23 120.99 121.76 1,055,634 +0.78(+0.64%)
Sep 16, 2019 121.80 121.80 120.41 120.98 699,189 -0.24(-0.20%)
Sep 13, 2019 121.50 121.99 120.71 121.22 1,052,300 -0.54(-0.44%)
Sep 12, 2019 122.46 123.31 121.37 121.76 1,267,400 +0.51(+0.42%)
Sep 11, 2019 120.65 122.23 119.50 121.25 1,160,185 +0.42(+0.35%)
Sep 10, 2019 121.69 121.93 119.38 120.83 1,221,948 -1.53(-1.25%)
Sep 09, 2019 125.09 125.36 121.80 122.36 1,439,103 -3.34(-2.66%)
Sep 06, 2019 126.62 127.69 124.92 125.70 1,148,800 -0.83(-0.66%)
Sep 05, 2019 127.70 128.28 125.55 126.53 1,293,861 -2.22(-1.72%)
Sep 04, 2019 129.32 129.89 127.70 128.75 1,064,854 -0.75(-0.58%)
Sep 03, 2019 128.36 129.60 127.34 129.50 1,095,987 +2.18(+1.71%)
Aug 30, 2019 127.17 127.80 126.50 127.32 790,100 +0.42(+0.33%)
Aug 29, 2019 126.65 126.95 125.48 126.90 663,833 +0.86(+0.68%)
Aug 28, 2019 125.60 126.79 125.26 126.04 995,791 +0.94(+0.75%)
Aug 27, 2019 125.17 126.11 124.92 125.10 911,689 +0.35(+0.28%)
Aug 26, 2019 123.34 124.80 123.00 124.75 451,100 +1.94(+1.58%)
Aug 23, 2019 124.35 125.89 122.24 122.81 1,012,900 -1.89(-1.52%)
Aug 22, 2019 124.06 125.04 123.20 124.70 729,747 +0.65(+0.52%)
Aug 21, 2019 123.28 124.14 122.95 124.05 679,272 +0.44(+0.36%)
Aug 20, 2019 124.17 124.38 123.24 123.61 710,212 -0.38(-0.31%)
Aug 19, 2019 124.35 124.70 123.34 123.99 898,589 -0.23(-0.19%)
Aug 16, 2019 124.49 125.31 123.41 124.22 1,068,500 -0.28(-0.22%)
Aug 15, 2019 121.32 124.87 121.20 124.50 1,005,565 +3.30(+2.72%)
Aug 14, 2019 122.52 123.46 120.65 121.20 1,179,767 -0.63(-0.52%)
Aug 13, 2019 122.20 122.94 121.03 121.83 888,662 -0.68(-0.56%)
Aug 12, 2019 120.77 122.85 120.62 122.51 1,165,989 +1.96(+1.63%)
Aug 09, 2019 119.74 121.30 119.15 120.55 770,100 +1.14(+0.95%)
Aug 08, 2019 117.84 119.95 117.43 119.41 841,911 +0.96(+0.81%)
Aug 07, 2019 117.59 119.26 116.41 118.45 1,048,554 +1.03(+0.88%)
Aug 06, 2019 115.49 117.69 114.45 117.42 1,131,080 +2.04(+1.77%)
Aug 05, 2019 117.29 117.91 114.63 115.38 1,128,202 -1.91(-1.63%)
Aug 02, 2019 117.33 118.19 116.39 117.29 1,155,900 +0.27(+0.23%)
Aug 01, 2019 113.63 117.61 113.20 117.02 1,666,908 +2.24(+1.95%)
Jul 31, 2019 114.93 116.18 113.97 114.78 1,116,201 -0.33(-0.29%)
Jul 30, 2019 115.33 116.24 114.58 115.11 660,382 -0.20(-0.17%)
Jul 29, 2019 115.50 115.60 114.53 115.31 766,007 +0.22(+0.19%)
Jul 26, 2019 113.83 115.16 113.47 115.09 637,600 +1.23(+1.08%)
Jul 25, 2019 114.21 115.27 113.51 113.86 664,339 -0.15(-0.13%)
Jul 24, 2019 114.79 114.79 113.18 114.01 772,710 -0.46(-0.40%)
Jul 23, 2019 115.04 115.13 114.12 114.47 899,382 -0.76(-0.66%)
Jul 22, 2019 115.75 115.82 114.37 115.23 622,414 +0.25(+0.22%)
Jul 19, 2019 117.12 117.32 114.93 114.98 886,200 -2.27(-1.94%)
Jul 18, 2019 116.35 117.33 115.83 117.25 790,825 +1.16(+1.00%)
Jul 17, 2019 116.39 117.07 116.03 116.09 899,277 +0.33(+0.29%)
Jul 16, 2019 115.47 116.30 114.28 115.76 1,178,675 -0.22(-0.19%)
Jul 15, 2019 115.58 116.71 114.80 115.98 1,167,628 -0.65(-0.56%)
Jul 12, 2019 117.29 117.56 115.88 116.63 1,095,600 -0.84(-0.72%)
Jul 11, 2019 118.43 118.92 116.78 117.47 1,045,086 -1.24(-1.04%)
Jul 10, 2019 118.42 119.30 117.86 118.71 776,932 +0.42(+0.36%)
Jul 09, 2019 118.27 118.55 117.39 118.29 1,137,644 +0.27(+0.23%)
Jul 08, 2019 118.17 118.50 117.50 118.02 688,981 +0.06(+0.05%)
Jul 05, 2019 117.66 118.11 115.36 117.96 791,200 -0.47(-0.40%)
Jul 03, 2019 117.77 118.85 117.69 118.43 583,500 +1.15(+0.98%)
Jul 02, 2019 116.00 117.66 116.00 117.28 816,474 +1.55(+1.34%)
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.