December 15th, 2015

American Water Works (NY: AWK )

153.20 USD -2.02 (-1.30%)
Official Closing Price Updated: 7:00 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 48.25 48.92 48.20 48.23 826,427 -0.06(-0.12%)
Sep 29, 2014 48.07 48.33 47.95 48.29 523,816 +0.03(+0.06%)
Sep 26, 2014 48.19 48.39 47.80 48.26 532,626 +0.02(+0.04%)
Sep 25, 2014 48.35 48.54 48.07 48.24 489,762 -0.05(-0.10%)
Sep 24, 2014 48.31 48.56 47.89 48.29 423,705 +0.08(+0.17%)
Sep 23, 2014 48.74 48.76 48.19 48.21 609,641 -0.56(-1.15%)
Sep 22, 2014 49.18 49.25 48.77 48.77 497,749 -0.48(-0.97%)
Sep 19, 2014 49.06 49.48 49.00 49.25 1,030,023 +0.43(+0.88%)
Sep 18, 2014 49.35 49.38 48.81 48.82 445,187 -0.50(-1.01%)
Sep 17, 2014 49.63 49.83 49.20 49.32 504,748 -0.29(-0.58%)
Sep 16, 2014 49.11 49.77 49.02 49.61 353,233 +0.43(+0.87%)
Sep 15, 2014 49.02 49.38 48.89 49.18 404,220 +0.04(+0.08%)
Sep 12, 2014 49.50 49.50 48.92 49.14 402,442 -0.51(-1.03%)
Sep 11, 2014 49.45 49.71 49.34 49.65 533,104 +0.25(+0.51%)
Sep 10, 2014 49.54 49.55 49.14 49.40 531,937 -0.19(-0.38%)
Sep 09, 2014 50.14 50.14 49.47 49.59 676,958 -0.51(-1.02%)
Sep 08, 2014 50.43 50.71 50.03 50.10 457,352 -0.41(-0.81%)
Sep 05, 2014 50.29 50.54 50.26 50.51 397,130 +0.13(+0.26%)
Sep 04, 2014 50.32 50.69 50.08 50.38 605,508 +0.09(+0.18%)
Sep 03, 2014 50.00 50.29 49.78 50.29 528,849 +0.15(+0.30%)
Sep 02, 2014 50.06 50.51 49.90 50.14 758,933 -0.47(-0.93%)
Aug 29, 2014 50.20 50.61 50.61 50.61 354,700 +0.41(+0.82%)
Aug 28, 2014 50.13 50.42 49.95 50.20 512,358 -0.18(-0.36%)
Aug 27, 2014 49.86 50.39 49.80 50.38 537,843 +0.75(+1.51%)
Aug 26, 2014 49.85 49.90 49.60 49.63 456,026 -0.11(-0.22%)
Aug 25, 2014 49.85 50.13 49.61 49.74 551,257 +0.08(+0.16%)
Aug 22, 2014 49.86 50.09 49.65 49.66 406,973 -0.42(-0.84%)
Aug 21, 2014 49.90 50.31 49.77 50.08 627,377 +0.10(+0.20%)
Aug 20, 2014 49.74 50.00 49.57 49.98 390,896 +0.12(+0.24%)
Aug 19, 2014 49.69 50.32 49.69 49.86 580,506 +0.17(+0.34%)
Aug 18, 2014 49.90 50.16 49.46 49.69 897,501 -0.22(-0.44%)
Aug 15, 2014 49.34 50.15 49.29 49.91 1,345,556 +0.64(+1.30%)
Aug 14, 2014 48.39 49.39 48.27 49.27 816,824 +0.91(+1.88%)
Aug 13, 2014 48.16 48.60 48.16 48.36 484,513 +0.25(+0.52%)
Aug 12, 2014 48.03 48.64 47.70 48.11 540,386 +0.39(+0.82%)
Aug 11, 2014 48.10 48.42 47.67 47.72 580,831 -0.24(-0.50%)
Aug 08, 2014 46.60 47.99 46.60 47.96 725,143 +1.41(+3.03%)
Aug 07, 2014 45.98 46.85 45.98 46.55 837,071 +0.14(+0.30%)
Aug 06, 2014 46.33 46.80 46.33 46.41 610,189 -0.19(-0.41%)
Aug 05, 2014 47.12 47.55 46.44 46.60 1,067,718 -0.76(-1.60%)
Aug 04, 2014 48.11 48.22 46.66 47.36 1,001,677 -0.68(-1.42%)
Aug 01, 2014 47.72 48.39 47.72 48.04 774,975 +0.27(+0.57%)
Jul 31, 2014 48.08 48.36 47.70 47.77 844,717 -0.56(-1.16%)
Jul 30, 2014 48.70 49.00 48.19 48.33 589,088 -0.30(-0.62%)
Jul 29, 2014 49.02 49.21 48.58 48.63 395,275 -0.42(-0.86%)
Jul 28, 2014 48.44 49.18 48.44 49.05 440,409 +0.45(+0.93%)
Jul 25, 2014 48.73 48.85 48.50 48.60 347,656 -0.18(-0.37%)
Jul 24, 2014 48.76 48.98 48.48 48.78 300,656 +0.04(+0.08%)
Jul 23, 2014 49.00 49.01 48.60 48.74 336,871 -0.27(-0.55%)
Jul 22, 2014 48.95 49.16 48.71 49.01 435,675 +0.30(+0.62%)
Jul 21, 2014 48.92 48.92 48.55 48.71 343,817 -0.26(-0.53%)
Jul 18, 2014 48.28 48.97 48.05 48.97 379,447 +0.88(+1.83%)
Jul 17, 2014 48.46 48.55 48.04 48.09 418,065 -0.38(-0.78%)
Jul 16, 2014 48.55 48.73 48.05 48.47 446,819 +0.07(+0.14%)
Jul 15, 2014 48.25 48.61 48.22 48.40 535,449 +0.18(+0.37%)
Jul 14, 2014 48.47 48.62 48.21 48.22 519,435 -0.22(-0.45%)
Jul 11, 2014 48.57 48.59 48.11 48.44 534,440 -0.16(-0.33%)
Jul 10, 2014 48.40 48.76 48.27 48.60 437,053 +0.13(+0.27%)
Jul 09, 2014 48.70 48.81 48.29 48.47 421,187 -0.14(-0.29%)
Jul 08, 2014 47.95 48.83 47.90 48.61 790,179 +0.51(+1.06%)
Jul 07, 2014 47.80 48.29 47.68 48.10 739,945 +0.04(+0.08%)
Jul 03, 2014 48.44 48.06 48.06 48.06 523,100 -0.44(-0.91%)
Jul 02, 2014 49.08 49.20 48.44 48.50 816,321 -0.67(-1.36%)
Jul 01, 2014 49.35 49.55 49.10 49.17 734,544 -0.28(-0.57%)
Jun 30, 2014 49.15 49.50 48.76 49.45 677,472 +0.42(+0.86%)
Jun 27, 2014 48.83 49.25 48.67 49.03 797,229 +0.24(+0.49%)
Jun 26, 2014 48.68 48.89 48.52 48.79 461,805 +0.05(+0.10%)
Jun 25, 2014 48.44 48.77 48.31 48.74 372,407 +0.24(+0.49%)
Jun 24, 2014 48.47 48.86 48.40 48.50 485,825 +0.06(+0.12%)
Jun 23, 2014 48.25 48.56 48.02 48.44 621,485 +0.28(+0.58%)
Jun 20, 2014 48.47 48.70 48.13 48.16 689,045 -0.28(-0.58%)
Jun 19, 2014 48.63 48.88 48.42 48.44 614,381 -0.20(-0.41%)
Jun 18, 2014 48.25 48.66 48.05 48.64 505,642 +0.41(+0.85%)
Jun 17, 2014 48.10 48.46 48.05 48.23 505,254 +0.13(+0.27%)
Jun 16, 2014 47.91 48.45 47.79 48.10 705,415 +0.16(+0.33%)
Jun 13, 2014 47.86 48.03 47.61 47.94 400,376 +0.09(+0.19%)
Jun 12, 2014 47.72 47.97 47.22 47.85 629,585 +0.18(+0.38%)
Jun 11, 2014 47.80 47.82 47.47 47.67 376,137 -0.15(-0.31%)
Jun 10, 2014 48.17 48.17 47.74 47.82 532,212 -0.13(-0.27%)
Jun 06, 2014 48.20 48.37 47.88 47.95 586,070 -0.17(-0.35%)
Jun 05, 2014 48.11 48.20 47.66 48.12 605,981 +0.18(+0.38%)
Jun 04, 2014 47.90 48.09 47.46 47.94 748,528 -0.11(-0.23%)
Jun 03, 2014 48.22 48.26 47.89 48.05 698,226 -0.17(-0.35%)
Jun 02, 2014 48.82 48.82 48.12 48.22 709,262 -0.39(-0.80%)
May 30, 2014 47.80 48.64 47.70 48.61 1,641,469 +0.97(+2.04%)
May 29, 2014 47.72 47.72 47.36 47.64 461,002 +0.04(+0.08%)
May 28, 2014 47.62 47.70 47.32 47.60 911,922 +0.18(+0.38%)
May 27, 2014 47.77 48.19 47.32 47.42 1,297,012 -0.19(-0.40%)
May 23, 2014 47.34 47.61 47.61 47.61 579,900 +0.32(+0.68%)
May 22, 2014 46.82 47.41 46.82 47.29 256,723 +0.47(+1.00%)
May 21, 2014 46.89 47.06 46.67 46.82 529,411 +0.00(+0.00%)
May 20, 2014 46.85 47.35 46.55 46.82 771,533 -0.03(-0.06%)
May 19, 2014 47.22 47.29 46.74 46.85 710,028 -0.41(-0.87%)
May 16, 2014 47.32 47.36 46.79 47.26 1,303,584 -0.12(-0.25%)
May 15, 2014 47.00 47.41 47.00 47.38 1,404,897 +0.32(+0.68%)
May 14, 2014 47.08 47.65 46.81 47.06 965,007 +0.00(+0.00%)
May 13, 2014 46.52 47.08 46.35 47.06 1,142,647 +0.75(+1.62%)
May 12, 2014 46.51 46.61 46.11 46.31 1,229,015 +0.05(+0.11%)
May 09, 2014 46.82 47.00 46.11 46.26 903,511 -0.47(-1.01%)
May 08, 2014 46.82 47.61 46.51 46.73 715,290 -0.19(-0.40%)
May 07, 2014 46.29 46.94 46.28 46.92 1,059,493 +0.74(+1.60%)
May 06, 2014 46.38 46.65 46.02 46.18 561,563 -0.38(-0.82%)
May 05, 2014 46.18 46.57 45.96 46.56 555,406 +0.39(+0.84%)
May 02, 2014 46.17 46.65 45.82 46.17 812,947 -0.05(-0.11%)
May 01, 2014 45.66 46.22 45.43 46.22 636,466 +0.69(+1.52%)
Apr 30, 2014 45.97 46.15 45.49 45.53 758,065 -0.36(-0.78%)
Apr 29, 2014 46.50 46.63 45.85 45.89 691,730 -0.56(-1.21%)
Apr 28, 2014 46.21 46.58 45.94 46.45 1,031,084 +0.33(+0.72%)
Apr 25, 2014 45.96 46.13 45.75 46.12 662,872 +0.12(+0.26%)
Apr 24, 2014 45.88 46.21 45.60 46.00 596,340 +0.14(+0.31%)
Apr 23, 2014 46.11 46.28 45.79 45.86 783,635 -0.15(-0.33%)
Apr 22, 2014 45.88 46.16 45.63 46.01 602,043 +0.22(+0.48%)
Apr 21, 2014 45.90 46.13 45.57 45.79 504,133 +0.12(+0.26%)
Apr 17, 2014 45.99 45.67 45.67 45.67 578,000 -0.30(-0.65%)
Apr 16, 2014 45.77 45.97 45.42 45.97 891,622 +0.31(+0.68%)
Apr 15, 2014 45.56 45.81 45.11 45.66 859,842 -0.09(-0.20%)
Apr 14, 2014 45.77 45.98 45.40 45.75 789,796 +0.25(+0.55%)
Apr 11, 2014 45.52 45.73 45.39 45.50 876,823 -0.03(-0.07%)
Apr 10, 2014 45.61 46.04 45.34 45.53 956,184 -0.14(-0.31%)
Apr 09, 2014 45.60 45.70 45.10 45.67 682,805 +0.19(+0.42%)
Apr 08, 2014 45.42 45.56 44.96 45.48 1,072,722 +0.01(+0.02%)
Apr 07, 2014 45.74 46.02 45.44 45.47 641,945 -0.32(-0.70%)
Apr 04, 2014 45.68 46.23 45.50 45.79 786,400 +0.26(+0.57%)
Apr 03, 2014 45.55 45.83 45.43 45.53 618,196 +0.01(+0.02%)
Apr 02, 2014 45.15 45.64 44.89 45.52 588,973 +0.36(+0.80%)
Apr 01, 2014 45.38 45.44 44.86 45.16 887,924 -0.24(-0.53%)
Mar 31, 2014 45.28 45.74 44.97 45.40 1,042,145 +0.27(+0.60%)
Mar 28, 2014 45.01 45.29 44.97 45.13 640,072 +0.17(+0.38%)
Mar 27, 2014 44.56 44.98 44.26 44.96 567,033 +0.52(+1.17%)
Mar 26, 2014 45.05 45.20 44.42 44.44 645,379 -0.61(-1.35%)
Mar 25, 2014 45.37 45.37 44.94 45.05 454,656 -0.12(-0.27%)
Mar 24, 2014 45.26 45.48 44.96 45.17 567,168 +0.11(+0.24%)
Mar 21, 2014 44.93 45.53 44.71 45.06 1,120,604 +0.40(+0.90%)
Mar 20, 2014 44.76 44.94 44.55 44.66 733,371 -0.25(-0.56%)
Mar 19, 2014 45.54 45.76 44.82 44.91 505,913 -0.58(-1.28%)
Mar 18, 2014 45.24 45.72 45.15 45.49 716,685 +0.36(+0.80%)
Mar 17, 2014 45.63 45.63 44.99 45.13 582,481 -0.43(-0.94%)
Mar 14, 2014 45.04 45.86 44.99 45.56 1,101,914 +0.57(+1.27%)
Mar 13, 2014 44.44 45.05 44.26 44.99 866,520 +0.72(+1.63%)
Mar 12, 2014 43.74 44.28 43.69 44.27 584,776 +0.42(+0.96%)
Mar 11, 2014 44.26 44.33 43.63 43.85 874,413 -0.58(-1.31%)
Mar 10, 2014 44.35 44.56 44.14 44.43 840,337 +0.08(+0.18%)
Mar 07, 2014 44.41 44.50 44.05 44.35 722,565 -0.01(-0.02%)
Mar 06, 2014 44.50 44.65 44.26 44.36 784,839 +0.01(+0.02%)
Mar 05, 2014 44.42 44.55 44.04 44.35 822,882 -0.12(-0.27%)
Mar 04, 2014 44.50 44.73 44.31 44.47 717,127 +0.32(+0.72%)
Mar 03, 2014 44.66 44.69 44.08 44.15 917,272 -0.69(-1.54%)
Feb 28, 2014 44.20 45.15 44.06 44.84 957,906 +0.82(+1.86%)
Feb 27, 2014 43.75 44.29 43.37 44.02 538,849 +0.15(+0.34%)
Feb 26, 2014 44.13 44.27 43.81 43.87 491,279 -0.08(-0.18%)
Feb 25, 2014 43.73 44.50 43.71 43.95 764,746 +0.08(+0.18%)
Feb 24, 2014 44.35 44.49 43.85 43.87 593,677 -0.40(-0.90%)
Feb 21, 2014 44.03 44.45 43.88 44.27 650,001 +0.21(+0.48%)
Feb 20, 2014 43.59 44.07 43.41 44.06 503,566 +0.43(+0.99%)
Feb 19, 2014 43.52 43.99 43.47 43.63 607,801 -0.04(-0.09%)
Feb 18, 2014 43.72 43.88 43.42 43.67 558,790 +0.07(+0.16%)
Feb 14, 2014 43.60 43.60 43.60 43.60 494,400 +0.03(+0.07%)
Feb 13, 2014 42.72 43.57 42.59 43.57 695,173 +0.67(+1.56%)
Feb 12, 2014 42.75 43.08 42.55 42.90 576,432 +0.19(+0.44%)
Feb 11, 2014 42.27 42.75 42.20 42.71 989,859 +0.37(+0.87%)
Feb 10, 2014 42.35 42.45 41.91 42.34 557,621 +0.06(+0.14%)
Feb 07, 2014 41.86 42.31 41.77 42.28 636,779 +0.58(+1.39%)
Feb 06, 2014 41.19 41.80 41.06 41.70 546,446 +0.54(+1.31%)
Feb 05, 2014 41.67 41.75 41.16 41.16 976,865 -0.60(-1.44%)
Feb 04, 2014 42.49 42.49 41.61 41.76 1,282,275 -0.55(-1.30%)
Feb 03, 2014 42.50 42.97 41.98 42.31 1,134,714 -0.26(-0.61%)
Jan 31, 2014 42.23 42.68 42.07 42.57 1,076,437 +0.07(+0.16%)
Jan 30, 2014 42.00 42.56 41.75 42.50 913,219 +0.54(+1.29%)
Jan 29, 2014 41.67 42.01 41.66 41.96 835,603 +0.17(+0.41%)
Jan 28, 2014 41.66 42.02 41.66 41.79 730,132 +0.14(+0.34%)
Jan 27, 2014 41.84 42.05 41.65 41.65 646,720 -0.18(-0.43%)
Jan 24, 2014 42.00 42.15 41.74 41.83 717,211 -0.33(-0.78%)
Jan 23, 2014 41.96 42.17 41.82 42.16 622,173 +0.05(+0.12%)
Jan 22, 2014 41.82 42.19 41.82 42.11 519,845 +0.25(+0.60%)
Jan 21, 2014 41.11 41.93 41.11 41.86 710,177 +0.33(+0.79%)
Jan 17, 2014 41.68 41.53 41.53 41.53 932,000 +0.02(+0.05%)
Jan 16, 2014 41.26 41.54 41.20 41.51 777,175 +0.23(+0.56%)
Jan 15, 2014 41.51 41.51 41.18 41.28 633,395 -0.23(-0.55%)
Jan 14, 2014 41.65 41.91 41.34 41.51 450,071 -0.08(-0.19%)
Jan 13, 2014 41.94 42.07 41.53 41.59 530,669 -0.40(-0.95%)
Jan 10, 2014 41.68 42.41 41.62 41.99 941,397 +0.39(+0.94%)
Jan 09, 2014 41.80 41.83 41.47 41.60 697,670 -0.10(-0.24%)
Jan 08, 2014 41.70 41.85 41.45 41.70 726,941 -0.01(-0.02%)
Jan 07, 2014 41.38 41.75 41.37 41.71 683,591 +0.41(+0.99%)
Jan 06, 2014 41.48 41.61 41.24 41.30 664,564 -0.16(-0.39%)
Jan 03, 2014 41.54 41.64 41.15 41.46 819,620 -0.12(-0.29%)
Jan 02, 2014 42.01 42.09 41.50 41.58 788,839 -0.68(-1.61%)
Dec 31, 2013 42.27 42.26 42.26 42.26 497,100 +0.05(+0.12%)
Dec 30, 2013 42.11 42.42 42.06 42.21 459,788 +0.17(+0.40%)
Dec 27, 2013 42.07 42.37 41.93 42.04 467,710 +0.03(+0.07%)
Dec 26, 2013 42.19 42.24 41.92 42.01 374,243 -0.03(-0.07%)
Dec 24, 2013 41.91 42.36 41.90 42.04 291,764 +0.28(+0.67%)
Dec 23, 2013 42.00 42.17 41.71 41.76 605,035 -0.04(-0.10%)
Dec 20, 2013 42.02 42.26 41.60 41.80 1,473,267 -0.04(-0.10%)
Dec 19, 2013 41.89 42.26 41.53 41.84 685,928 -0.20(-0.48%)
Dec 18, 2013 41.57 42.41 41.37 42.04 1,349,421 +0.59(+1.42%)
Dec 17, 2013 40.92 41.69 40.82 41.45 1,120,143 +0.49(+1.20%)
Dec 16, 2013 41.13 41.26 40.91 40.96 729,589 +0.16(+0.39%)
Dec 13, 2013 40.84 40.94 40.45 40.80 895,691 +0.05(+0.12%)
Dec 12, 2013 40.38 40.84 40.38 40.75 747,549 +0.39(+0.97%)
Dec 11, 2013 40.97 41.14 40.35 40.36 936,474 -0.57(-1.39%)
Dec 10, 2013 41.12 41.18 40.77 40.93 1,308,801 -0.17(-0.41%)
Dec 09, 2013 41.24 41.40 40.85 41.10 956,777 -0.16(-0.39%)
Dec 06, 2013 41.48 41.77 41.14 41.26 1,393,697 +0.21(+0.51%)
Dec 05, 2013 41.55 41.64 41.03 41.05 1,240,280 -0.57(-1.37%)
Dec 04, 2013 41.56 41.71 41.15 41.62 940,993 -0.05(-0.12%)
Dec 03, 2013 41.81 42.10 41.37 41.67 891,599 -0.29(-0.69%)
Dec 02, 2013 42.39 42.58 41.92 41.96 492,029 -0.39(-0.92%)
Nov 29, 2013 42.23 42.75 42.23 42.35 309,145 +0.10(+0.24%)
Nov 27, 2013 42.11 42.39 41.83 42.25 554,486 +0.27(+0.64%)
Nov 26, 2013 42.25 42.25 41.77 41.98 660,980 -0.22(-0.52%)
Nov 25, 2013 42.27 42.46 42.10 42.20 500,924 -0.01(-0.02%)
Nov 22, 2013 42.12 42.35 41.72 42.21 804,794 +0.22(+0.52%)
Nov 21, 2013 42.19 42.41 41.90 41.99 816,351 -0.07(-0.17%)
Nov 20, 2013 42.60 42.90 42.05 42.06 448,196 -0.53(-1.24%)
Nov 19, 2013 43.00 43.18 42.45 42.59 498,804 -0.51(-1.18%)
Nov 18, 2013 43.34 43.36 42.92 43.10 418,336 -0.08(-0.19%)
Nov 15, 2013 42.82 43.32 42.82 43.18 579,731 +0.31(+0.72%)
Nov 14, 2013 42.54 42.89 42.54 42.87 558,474 +0.20(+0.47%)
Nov 12, 2013 42.89 42.89 42.42 42.67 752,628 -0.38(-0.88%)
Nov 11, 2013 42.75 43.30 42.50 43.05 405,142 +0.30(+0.70%)
Nov 08, 2013 43.20 43.20 42.17 42.75 597,635 -0.59(-1.36%)
Nov 07, 2013 43.57 44.49 43.09 43.34 729,179 -0.15(-0.34%)
Nov 06, 2013 43.44 43.54 43.17 43.49 708,482 +0.23(+0.53%)
Nov 05, 2013 42.94 45.09 42.93 43.26 752,064 +0.25(+0.58%)
Nov 04, 2013 42.75 43.10 42.61 43.01 369,564 +0.25(+0.58%)
Nov 01, 2013 43.00 43.15 42.56 42.76 432,862 -0.11(-0.26%)
Oct 31, 2013 42.75 42.95 42.34 42.87 784,687 +0.05(+0.12%)
Oct 30, 2013 42.80 43.06 42.57 42.82 513,681 +0.08(+0.19%)
Oct 29, 2013 42.57 42.81 42.47 42.74 402,300 +0.22(+0.52%)
Oct 28, 2013 42.56 42.72 42.23 42.52 470,717 -0.04(-0.09%)
Oct 25, 2013 42.13 42.60 41.89 42.56 561,724 +0.54(+1.29%)
Oct 24, 2013 42.42 42.59 41.96 42.02 598,225 -0.38(-0.90%)
Oct 23, 2013 42.12 42.60 42.07 42.40 595,947 +0.09(+0.21%)
Oct 22, 2013 42.34 42.87 42.01 42.31 1,020,220 +0.24(+0.57%)
Oct 21, 2013 41.78 42.10 41.70 42.07 570,234 +0.34(+0.81%)
Oct 18, 2013 41.95 42.00 41.64 41.73 679,418 -0.06(-0.14%)
Oct 17, 2013 40.80 41.79 40.58 41.79 826,468 +0.94(+2.30%)
Oct 16, 2013 40.62 41.02 40.50 40.85 869,139 +0.38(+0.94%)
Oct 15, 2013 40.99 41.00 40.45 40.47 692,226 -0.54(-1.32%)
Oct 14, 2013 41.30 41.39 40.47 41.01 381,482 -0.38(-0.92%)
Oct 11, 2013 41.27 41.43 41.07 41.39 472,953 +0.11(+0.27%)
Oct 10, 2013 40.60 41.41 40.51 41.28 762,431 +0.77(+1.90%)
Oct 09, 2013 40.07 40.78 40.05 40.51 784,566 +0.42(+1.05%)
Oct 08, 2013 40.38 40.67 40.09 40.09 737,761 -0.09(-0.22%)
Oct 07, 2013 40.40 40.62 40.18 40.18 377,067 -0.40(-0.99%)
Oct 04, 2013 40.80 40.88 40.51 40.58 476,850 -0.17(-0.42%)
Oct 03, 2013 41.28 41.41 40.70 40.75 796,248 -0.78(-1.88%)
Oct 02, 2013 41.25 41.54 41.00 41.53 671,946 +0.10(+0.24%)
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.