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 (%)
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 116.06 117.17 115.24 116.93 841,712 +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%)
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%)
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.