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, 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%)
Jul 01, 2019 115.40 115.97 114.26 115.73 1,126,234 -0.27(-0.23%)
Jun 28, 2019 115.05 116.23 114.99 116.00 1,366,100 +0.74(+0.64%)
Jun 27, 2019 115.81 116.24 114.80 115.26 926,420 -0.05(-0.04%)
Jun 26, 2019 116.94 117.20 115.01 115.31 820,306 -1.87(-1.60%)
Jun 25, 2019 118.18 118.72 116.94 117.18 902,258 -1.22(-1.03%)
Jun 24, 2019 118.56 118.79 117.31 118.40 997,525 +0.33(+0.28%)
Jun 21, 2019 118.34 118.49 117.12 118.07 1,796,000 -0.12(-0.10%)
Jun 20, 2019 118.19 118.74 116.70 118.19 772,413 +0.21(+0.18%)
Jun 19, 2019 116.00 118.39 115.60 117.98 705,875 +1.34(+1.15%)
Jun 18, 2019 118.23 118.23 115.85 116.64 828,456 -0.98(-0.83%)
Jun 17, 2019 118.14 118.50 116.75 117.62 540,536 -0.65(-0.55%)
Jun 14, 2019 116.62 118.71 116.62 118.27 646,100 +1.59(+1.36%)
Jun 13, 2019 117.81 117.89 116.06 116.68 743,899 -0.41(-0.35%)
Jun 12, 2019 115.86 117.21 115.66 117.09 627,651 +1.71(+1.48%)
Jun 11, 2019 115.81 116.39 114.66 115.38 966,597 -0.46(-0.40%)
Jun 10, 2019 115.78 116.12 114.90 115.84 928,316 -0.45(-0.39%)
Jun 07, 2019 118.53 119.28 116.29 116.29 1,045,600 -1.06(-0.90%)
Jun 06, 2019 116.72 117.58 116.44 117.35 968,086 +0.86(+0.74%)
Jun 05, 2019 114.67 116.60 113.96 116.49 741,351 +2.67(+2.35%)
Jun 04, 2019 113.90 114.02 111.72 113.82 946,778 -0.24(-0.21%)
Jun 03, 2019 113.42 114.25 112.72 114.06 697,120 +1.04(+0.92%)
May 31, 2019 112.01 113.26 111.83 113.02 1,081,000 +1.08(+0.96%)
May 30, 2019 111.66 112.60 111.50 111.94 553,420 +0.16(+0.14%)
May 29, 2019 113.58 113.58 111.58 111.78 980,363 -1.56(-1.38%)
May 28, 2019 114.16 114.50 113.00 113.34 1,516,587 -0.35(-0.31%)
May 24, 2019 113.50 114.26 113.46 113.69 670,700 +0.37(+0.33%)
May 23, 2019 112.82 113.92 112.80 113.32 751,387 +0.50(+0.44%)
May 22, 2019 111.64 112.86 111.25 112.82 715,909 +1.40(+1.26%)
May 21, 2019 111.57 112.52 111.28 111.42 787,761 +0.14(+0.13%)
May 20, 2019 112.13 112.60 110.96 111.28 861,772 -0.76(-0.68%)
May 17, 2019 111.10 112.52 111.10 112.04 941,800 +0.87(+0.78%)
May 16, 2019 109.88 111.66 109.71 111.17 704,300 +0.91(+0.83%)
May 15, 2019 110.10 111.28 109.96 110.26 836,470 +0.42(+0.38%)
May 14, 2019 110.83 111.08 109.78 109.84 1,063,775 -0.85(-0.77%)
May 13, 2019 108.03 111.01 107.79 110.69 1,857,857 +2.42(+2.24%)
May 10, 2019 105.68 108.30 105.56 108.27 776,000 +1.99(+1.87%)
May 09, 2019 105.90 106.46 105.38 106.28 536,417 +0.42(+0.40%)
May 08, 2019 107.09 107.27 105.73 105.86 653,111 -1.22(-1.14%)
May 07, 2019 107.16 107.58 106.74 107.08 748,358 -0.13(-0.12%)
May 06, 2019 107.55 108.21 106.74 107.21 664,610 -0.17(-0.16%)
May 03, 2019 106.94 107.59 106.48 107.38 609,800 +0.70(+0.66%)
May 02, 2019 106.66 107.07 105.26 106.68 950,888 -0.42(-0.39%)
May 01, 2019 107.80 108.32 106.90 107.10 710,124 -1.09(-1.01%)
Apr 30, 2019 106.61 108.23 106.36 108.19 1,179,494 +1.77(+1.66%)
Apr 29, 2019 106.17 106.85 106.02 106.42 534,307 -0.46(-0.43%)
Apr 26, 2019 107.18 107.94 106.76 106.88 606,700 +0.35(+0.33%)
Apr 25, 2019 105.48 106.84 105.24 106.53 773,579 +0.69(+0.65%)
Apr 24, 2019 105.41 106.06 104.70 105.84 836,475 +1.04(+0.99%)
Apr 23, 2019 105.16 105.65 104.19 104.80 1,115,411 -0.13(-0.12%)
Apr 22, 2019 104.36 105.12 104.20 104.93 882,863 +0.23(+0.22%)
Apr 18, 2019 102.79 104.99 102.74 104.70 1,882,100 +2.42(+2.37%)
Apr 17, 2019 102.36 102.92 101.92 102.28 1,122,801 -0.14(-0.14%)
Apr 16, 2019 103.85 104.49 102.39 102.42 1,375,980 -1.54(-1.48%)
Apr 15, 2019 104.43 104.46 103.69 103.96 771,137 -0.20(-0.19%)
Apr 12, 2019 104.05 104.33 103.64 104.16 965,500 -0.16(-0.15%)
Apr 11, 2019 104.04 104.38 103.71 104.32 863,146 +0.29(+0.28%)
Apr 10, 2019 104.86 105.55 103.91 104.03 774,619 -0.54(-0.52%)
Apr 09, 2019 104.00 104.59 103.71 104.57 699,277 +0.43(+0.41%)
Apr 08, 2019 104.70 105.01 103.93 104.14 775,901 -0.78(-0.74%)
Apr 05, 2019 103.75 104.97 103.51 104.92 1,054,200 +1.06(+1.02%)
Apr 04, 2019 104.09 104.27 103.40 103.86 1,189,388 -0.17(-0.16%)
Apr 03, 2019 103.60 104.37 102.94 104.03 1,154,957 +0.32(+0.31%)
Apr 02, 2019 104.15 104.31 102.94 103.71 1,149,490 -0.14(-0.13%)
Apr 01, 2019 104.43 104.52 103.01 103.85 1,410,193 -0.41(-0.39%)
Mar 29, 2019 104.44 104.62 103.87 104.26 1,532,100 -0.06(-0.06%)
Mar 28, 2019 105.98 106.08 103.57 104.32 1,202,138 -1.55(-1.46%)
Mar 27, 2019 106.62 107.06 105.47 105.87 936,470 -1.33(-1.24%)
Mar 26, 2019 106.68 107.49 106.48 107.20 919,292 +0.51(+0.48%)
Mar 25, 2019 106.70 107.29 106.02 106.69 1,116,787 -0.09(-0.08%)
Mar 22, 2019 106.65 107.71 106.33 106.78 961,100 +0.56(+0.53%)
Mar 21, 2019 104.53 106.29 104.53 106.22 650,685 +1.53(+1.46%)
Mar 20, 2019 104.43 105.43 103.89 104.69 834,212 +0.34(+0.33%)
Mar 19, 2019 104.98 105.40 103.90 104.35 1,010,920 -0.78(-0.74%)
Mar 18, 2019 105.81 105.95 104.48 105.13 1,395,426 -0.68(-0.64%)
Mar 15, 2019 104.90 106.35 104.65 105.81 4,074,300 +0.82(+0.78%)
Mar 14, 2019 105.01 105.79 104.29 104.99 1,508,090 -0.12(-0.11%)
Mar 13, 2019 104.86 105.37 104.64 105.11 1,384,666 +0.19(+0.18%)
Mar 12, 2019 104.17 105.14 104.05 104.92 1,342,911 +0.89(+0.86%)
Mar 11, 2019 102.60 104.09 102.60 104.03 1,785,767 +1.50(+1.46%)
Mar 08, 2019 101.69 102.61 101.69 102.53 968,600 +0.88(+0.87%)
Mar 07, 2019 101.39 102.16 101.32 101.65 1,225,137 +0.59(+0.58%)
Mar 06, 2019 101.37 101.68 100.84 101.06 1,037,533 -0.21(-0.21%)
Mar 05, 2019 101.79 102.07 101.02 101.27 1,217,726 -0.44(-0.43%)
Mar 04, 2019 101.44 101.99 100.61 101.71 1,328,507 +0.27(+0.27%)
Mar 01, 2019 101.46 101.82 101.05 101.44 735,500 -0.18(-0.18%)
Feb 28, 2019 101.03 102.07 100.56 101.62 981,337 +0.58(+0.57%)
Feb 27, 2019 100.31 101.43 100.31 101.04 655,899 +0.00(+0.00%)
Feb 26, 2019 101.24 101.27 100.28 101.04 621,718 +0.16(+0.16%)
Feb 25, 2019 101.05 101.33 100.00 100.88 755,607 -0.10(-0.10%)
Feb 22, 2019 100.87 101.25 100.00 100.98 770,600 +0.60(+0.60%)
Feb 21, 2019 98.51 100.47 97.80 100.38 1,188,739 +1.72(+1.74%)
Feb 20, 2019 97.73 98.98 96.64 98.66 1,831,745 -0.04(-0.04%)
Feb 19, 2019 97.90 98.78 97.64 98.70 834,280 +0.65(+0.66%)
Feb 15, 2019 97.74 98.18 97.39 98.05 910,100 +0.80(+0.82%)
Feb 14, 2019 97.74 98.00 97.17 97.25 798,858 -0.19(-0.19%)
Feb 13, 2019 97.30 97.74 96.95 97.44 670,107 -0.23(-0.24%)
Feb 12, 2019 97.96 98.24 96.83 97.67 668,706 +0.07(+0.07%)
Feb 11, 2019 97.06 98.23 97.06 97.60 649,154 -0.14(-0.14%)
Feb 08, 2019 96.65 97.79 96.46 97.74 665,700 +0.87(+0.90%)
Feb 07, 2019 95.19 96.89 94.84 96.87 915,393 +1.72(+1.81%)
Feb 06, 2019 95.62 95.79 94.72 95.15 611,332 -0.71(-0.74%)
Feb 05, 2019 95.50 96.15 94.85 95.86 780,682 +0.28(+0.29%)
Feb 04, 2019 94.89 95.58 93.90 95.58 983,509 +0.37(+0.39%)
Feb 01, 2019 95.72 96.00 94.35 95.21 1,213,800 -0.46(-0.48%)
Jan 31, 2019 94.02 96.14 93.44 95.67 2,127,195 +1.93(+2.06%)
Jan 30, 2019 92.95 94.65 92.93 93.74 1,216,476 +0.66(+0.71%)
Jan 29, 2019 93.20 94.07 92.65 93.08 683,774 +0.06(+0.06%)
Jan 28, 2019 93.34 93.67 92.36 93.02 529,845 -0.25(-0.27%)
Jan 25, 2019 94.16 94.83 93.10 93.27 838,400 -1.37(-1.45%)
Jan 24, 2019 94.38 94.81 93.52 94.64 499,309 +0.40(+0.42%)
Jan 23, 2019 92.70 94.32 92.70 94.24 713,996 +1.47(+1.58%)
Jan 22, 2019 92.42 93.32 92.06 92.77 1,283,857 +0.16(+0.17%)
Jan 18, 2019 92.85 93.30 92.20 92.61 801,200 +0.05(+0.05%)
Jan 17, 2019 91.54 92.93 91.54 92.56 829,772 +0.77(+0.84%)
Jan 16, 2019 91.13 92.10 90.71 91.79 755,016 +0.37(+0.40%)
Jan 15, 2019 90.33 92.57 90.33 91.42 1,064,919 +0.99(+1.09%)
Jan 14, 2019 90.28 90.46 89.51 90.43 1,573,675 -0.21(-0.23%)
Jan 11, 2019 90.94 91.10 90.19 90.64 723,400 -0.12(-0.13%)
Jan 10, 2019 89.31 90.90 89.00 90.76 806,001 +1.77(+1.99%)
Jan 09, 2019 90.00 90.47 88.82 88.99 1,131,624 -1.15(-1.28%)
Jan 08, 2019 89.01 90.26 88.99 90.14 688,106 +1.30(+1.46%)
Jan 07, 2019 89.49 90.06 88.63 88.84 724,708 -0.95(-1.06%)
Jan 04, 2019 88.74 90.05 88.00 89.79 952,300 +0.67(+0.75%)
Jan 03, 2019 88.65 90.46 88.65 89.12 1,241,359 +0.35(+0.39%)
Jan 02, 2019 90.45 90.45 88.18 88.77 981,055 -2.00(-2.20%)
Dec 31, 2018 90.06 90.81 89.29 90.77 585,700 +0.75(+0.83%)
Dec 28, 2018 89.80 90.81 89.36 90.02 755,000 +0.61(+0.68%)
Dec 27, 2018 88.29 89.41 86.97 89.41 1,160,539 +0.88(+0.99%)
Dec 26, 2018 86.47 88.54 85.89 88.53 1,240,613 +2.22(+2.57%)
Dec 24, 2018 91.13 91.28 86.27 86.31 576,200 -4.88(-5.35%)
Dec 21, 2018 93.36 95.14 91.10 91.19 2,376,200 -1.67(-1.80%)
Dec 20, 2018 92.43 94.18 91.72 92.86 1,413,129 +0.27(+0.29%)
Dec 19, 2018 92.87 93.56 91.39 92.59 1,213,347 -0.09(-0.10%)
Dec 18, 2018 94.02 94.64 92.22 92.68 1,672,423 -0.90(-0.96%)
Dec 17, 2018 97.57 97.60 93.17 93.58 1,265,838 -3.56(-3.66%)
Dec 14, 2018 97.38 97.80 95.75 97.14 1,289,700 -0.52(-0.53%)
Dec 13, 2018 97.26 98.14 97.11 97.66 918,185 +0.54(+0.56%)
Dec 12, 2018 96.88 97.61 96.84 97.12 1,821,500 +0.64(+0.66%)
Dec 11, 2018 97.46 97.92 96.34 96.48 1,198,746 -0.98(-1.01%)
Dec 10, 2018 98.05 98.05 95.98 97.46 840,969 -0.34(-0.35%)
Dec 07, 2018 97.04 98.18 96.29 97.80 1,141,600 +0.48(+0.49%)
Dec 06, 2018 96.32 97.34 95.44 97.32 1,469,535 +1.54(+1.61%)
Dec 04, 2018 95.59 97.35 95.45 95.78 1,300,700 +0.08(+0.08%)
Dec 03, 2018 94.84 95.75 93.73 95.70 1,310,197 +0.29(+0.30%)
Nov 30, 2018 92.58 95.41 92.51 95.41 2,473,700 +2.93(+3.17%)
Nov 29, 2018 92.66 93.08 91.79 92.48 882,894 -0.14(-0.15%)
Nov 28, 2018 92.31 92.82 91.95 92.62 977,690 +0.51(+0.55%)
Nov 27, 2018 92.30 92.43 91.59 92.11 1,117,998 -0.14(-0.15%)
Nov 26, 2018 92.10 92.35 91.40 92.25 898,659 +0.15(+0.16%)
Nov 23, 2018 91.60 92.46 91.12 92.10 425,500 +0.55(+0.60%)
Nov 21, 2018 91.55 91.55 91.55 0 -1.47(-1.58%)
Nov 20, 2018 93.87 94.41 92.74 93.02 869,840 -0.47(-0.50%)
Nov 19, 2018 93.48 94.45 92.97 93.49 750,952 +0.24(+0.26%)
Nov 16, 2018 92.76 93.55 92.62 93.25 870,900 +1.17(+1.27%)
Nov 15, 2018 90.14 92.11 89.23 92.08 862,706 +1.70(+1.88%)
Nov 14, 2018 91.01 91.45 90.11 90.38 734,002 -0.76(-0.83%)
Nov 13, 2018 91.41 91.72 90.60 91.14 652,768 -0.14(-0.15%)
Nov 12, 2018 89.48 92.13 89.40 91.28 840,347 +1.67(+1.86%)
Nov 09, 2018 88.68 89.96 88.27 89.61 704,300 +0.72(+0.81%)
Nov 08, 2018 89.65 90.16 88.32 88.89 819,936 -1.20(-1.33%)
Nov 07, 2018 89.62 90.36 89.47 90.09 767,304 +0.99(+1.11%)
Nov 06, 2018 88.18 89.17 88.02 89.10 436,562 +0.89(+1.01%)
Nov 05, 2018 87.58 88.29 87.50 88.21 789,151 +0.83(+0.95%)
Nov 02, 2018 88.23 88.55 86.60 87.38 839,400 -0.95(-1.08%)
Nov 01, 2018 89.37 89.81 86.96 88.33 980,510 -0.20(-0.23%)
Oct 31, 2018 90.00 90.09 88.42 88.53 1,183,083 -1.65(-1.83%)
Oct 30, 2018 89.93 90.24 88.88 90.18 1,011,236 +0.67(+0.75%)
Oct 29, 2018 88.58 90.05 88.58 89.51 995,104 +1.28(+1.45%)
Oct 26, 2018 90.35 90.68 87.45 88.23 1,059,300 -1.70(-1.89%)
Oct 25, 2018 91.24 91.35 89.76 89.93 1,092,611 -1.75(-1.91%)
Oct 24, 2018 90.12 92.79 89.84 91.68 1,063,867 +1.73(+1.92%)
Oct 23, 2018 91.54 92.21 89.61 89.95 1,218,805 -1.58(-1.73%)
Oct 22, 2018 92.00 92.38 91.10 91.53 974,882 -0.41(-0.45%)
Oct 19, 2018 90.70 92.37 90.57 91.94 818,500 +1.49(+1.65%)
Oct 18, 2018 90.42 90.92 90.02 90.45 645,632 +0.50(+0.56%)
Oct 17, 2018 89.94 90.58 89.47 89.95 933,637 -0.10(-0.11%)
Oct 16, 2018 88.12 90.20 87.67 90.05 662,117 +2.05(+2.33%)
Oct 15, 2018 87.75 88.70 87.58 88.00 691,317 +0.27(+0.31%)
Oct 12, 2018 87.66 88.12 86.88 87.73 970,700 +0.28(+0.32%)
Oct 11, 2018 90.79 90.97 87.43 87.45 1,220,901 -3.04(-3.36%)
Oct 10, 2018 90.37 91.96 90.36 90.49 985,233 -0.08(-0.09%)
Oct 09, 2018 90.07 90.68 89.72 90.57 781,887 +0.64(+0.71%)
Oct 08, 2018 89.23 90.47 89.23 89.93 613,357 +0.89(+1.00%)
Oct 05, 2018 87.63 89.45 87.63 89.04 586,800 +1.37(+1.56%)
Oct 04, 2018 87.49 87.76 86.76 87.67 609,527 +0.01(+0.01%)
Oct 03, 2018 88.33 88.92 86.82 87.66 717,103 -0.69(-0.78%)
Oct 02, 2018 87.82 88.59 87.80 88.35 458,964 +0.82(+0.94%)
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.