Skip to main content

American Water Works (NY: AWK )

122.21 +0.71 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 142.43 143.41 140.48 141.68 883,509 -1.55(-1.08%)
Oct 29, 2020 143.95 144.93 141.34 143.24 567,275 -0.79(-0.55%)
Oct 28, 2020 143.80 146.47 143.57 144.03 929,229 -1.53(-1.05%)
Oct 27, 2020 145.31 147.02 144.66 145.55 659,739 +0.57(+0.40%)
Oct 26, 2020 145.25 145.93 143.09 144.98 718,313 -0.07(-0.05%)
Oct 23, 2020 144.86 145.60 144.02 145.04 449,987 +0.44(+0.31%)
Oct 22, 2020 144.07 144.93 143.41 144.60 483,908 +1.28(+0.89%)
Oct 21, 2020 144.42 145.05 142.94 143.32 869,379 -0.85(-0.59%)
Oct 20, 2020 146.18 146.18 143.66 144.17 770,773 -1.29(-0.89%)
Oct 19, 2020 147.10 148.30 144.95 145.46 1,248,261 -1.13(-0.77%)
Oct 16, 2020 147.40 147.46 146.38 146.59 1,189,875 -0.13(-0.09%)
Oct 15, 2020 145.48 147.95 144.55 146.72 545,903 +0.09(+0.06%)
Oct 14, 2020 146.49 148.16 145.48 146.63 618,166 -0.30(-0.20%)
Oct 13, 2020 147.16 147.18 145.44 146.93 629,804 -2.11(-1.42%)
Oct 12, 2020 147.46 150.62 147.12 149.04 606,530 +2.42(+1.65%)
Oct 09, 2020 147.05 148.05 145.54 146.62 692,509 -0.09(-0.06%)
Oct 08, 2020 145.91 147.22 145.04 146.71 588,931 +1.26(+0.87%)
Oct 07, 2020 144.91 146.34 143.94 145.45 1,001,120 +1.90(+1.32%)
Oct 06, 2020 142.94 144.72 142.02 143.55 763,099 +0.56(+0.40%)
Oct 05, 2020 140.50 143.23 139.88 142.98 751,078 +2.76(+1.97%)
Oct 02, 2020 138.87 141.18 138.26 140.22 797,995 +0.37(+0.26%)
Oct 01, 2020 137.02 140.13 136.91 139.86 1,570,264 +3.47(+2.55%)
Sep 30, 2020 136.15 137.70 135.69 136.38 1,168,137 +1.11(+0.82%)
Sep 29, 2020 136.26 136.59 134.50 135.27 600,338 -0.80(-0.59%)
Sep 28, 2020 136.00 137.50 135.23 136.07 636,494 +0.30(+0.22%)
Sep 25, 2020 131.36 135.90 131.36 135.77 953,939 +3.36(+2.54%)
Sep 24, 2020 130.77 133.63 130.38 132.41 959,205 +2.46(+1.89%)
Sep 23, 2020 132.40 132.93 129.94 129.96 622,197 -1.99(-1.51%)
Sep 22, 2020 132.02 133.17 130.76 131.95 762,824 +0.42(+0.32%)
Sep 21, 2020 129.85 131.87 128.98 131.53 793,415 +1.36(+1.04%)
Sep 18, 2020 132.50 133.52 129.91 130.17 1,509,413 -2.58(-1.94%)
Sep 17, 2020 133.98 134.59 131.51 132.75 779,066 -1.65(-1.23%)
Sep 16, 2020 135.41 136.97 134.23 134.40 720,429 -0.77(-0.57%)
Sep 15, 2020 135.71 136.35 134.47 135.17 863,567 +0.67(+0.50%)
Sep 14, 2020 133.81 135.39 132.97 134.50 727,224 +1.68(+1.26%)
Sep 11, 2020 133.26 133.46 132.05 132.83 512,556 +0.31(+0.23%)
Sep 10, 2020 134.37 135.01 132.46 132.51 611,310 -2.29(-1.70%)
Sep 09, 2020 133.69 136.61 133.69 134.80 709,175 +2.29(+1.73%)
Sep 08, 2020 134.61 134.81 131.92 132.51 819,747 -2.26(-1.68%)
Sep 04, 2020 134.33 135.57 133.32 134.77 1,013,640 +0.65(+0.48%)
Sep 03, 2020 136.16 137.72 133.01 134.12 761,999 -1.57(-1.16%)
Sep 02, 2020 132.17 136.43 131.56 135.70 992,828 +3.75(+2.84%)
Sep 01, 2020 133.47 133.67 131.32 131.95 479,858 -1.10(-0.83%)
Aug 31, 2020 133.81 134.31 132.61 133.05 935,993 +0.52(+0.39%)
Aug 28, 2020 132.86 132.86 130.71 132.53 821,578 -0.55(-0.41%)
Aug 27, 2020 133.56 134.39 132.14 133.08 747,854 +0.44(+0.33%)
Aug 26, 2020 134.03 134.59 132.53 132.64 620,287 -2.48(-1.83%)
Aug 25, 2020 135.54 135.54 134.00 135.11 413,648 -0.33(-0.24%)
Aug 24, 2020 135.20 135.86 133.88 135.44 497,837 +0.23(+0.17%)
Aug 21, 2020 135.91 136.30 134.25 135.22 640,775 -0.60(-0.44%)
Aug 20, 2020 135.13 136.79 134.77 135.82 459,152 +0.34(+0.25%)
Aug 19, 2020 138.14 138.56 135.17 135.48 640,556 -1.96(-1.42%)
Aug 18, 2020 137.57 138.57 136.77 137.44 523,989 -0.53(-0.38%)
Aug 17, 2020 137.44 139.43 136.58 137.97 698,899 +1.18(+0.86%)
Aug 14, 2020 137.59 138.07 136.30 136.79 402,184 -1.13(-0.82%)
Aug 13, 2020 136.76 138.54 135.83 137.92 651,594 +0.60(+0.44%)
Aug 12, 2020 134.74 138.46 134.43 137.32 640,110 +3.25(+2.42%)
Aug 11, 2020 139.54 139.78 133.40 134.07 787,126 -5.78(-4.13%)
Aug 10, 2020 140.88 141.12 139.22 139.85 638,243 -0.64(-0.45%)
Aug 07, 2020 137.87 140.72 137.02 140.49 837,414 +2.64(+1.92%)
Aug 06, 2020 137.23 138.77 136.00 137.84 786,423 -0.26(-0.19%)
Aug 05, 2020 138.99 139.01 136.60 138.10 540,106 -0.23(-0.17%)
Aug 04, 2020 137.39 138.52 136.88 138.34 731,448 +0.41(+0.30%)
Aug 03, 2020 137.87 138.22 136.37 137.93 621,002 -0.20(-0.14%)
Jul 31, 2020 137.13 139.29 136.45 138.12 845,837 +0.60(+0.44%)
Jul 30, 2020 137.70 138.79 136.79 137.52 630,308 -1.28(-0.92%)
Jul 29, 2020 136.88 138.96 136.86 138.80 865,014 +2.47(+1.81%)
Jul 28, 2020 134.94 137.19 134.94 136.33 772,714 +0.97(+0.71%)
Jul 27, 2020 135.99 136.85 134.77 135.37 888,346 -0.18(-0.13%)
Jul 24, 2020 135.99 136.90 134.31 135.54 889,339 -0.35(-0.26%)
Jul 23, 2020 135.68 136.75 134.97 135.89 766,907 +1.03(+0.76%)
Jul 22, 2020 132.18 135.51 131.50 134.86 648,259 +2.45(+1.85%)
Jul 21, 2020 131.12 133.06 130.67 132.41 604,435 +1.38(+1.05%)
Jul 20, 2020 132.11 133.97 130.36 131.03 742,077 -1.42(-1.07%)
Jul 17, 2020 130.29 132.74 129.82 132.45 933,801 +2.72(+2.10%)
Jul 16, 2020 125.70 129.79 125.26 129.73 1,173,336 +4.00(+3.18%)
Jul 15, 2020 126.61 127.41 125.11 125.73 979,531 -0.73(-0.58%)
Jul 14, 2020 125.14 126.83 124.60 126.47 1,248,171 +1.75(+1.41%)
Jul 13, 2020 124.57 126.06 123.96 124.71 1,048,973 -0.39(-0.31%)
Jul 10, 2020 122.82 125.12 122.62 125.11 763,098 +2.53(+2.07%)
Jul 09, 2020 123.19 123.51 120.76 122.57 761,281 -1.00(-0.81%)
Jul 08, 2020 122.30 123.98 121.94 123.58 718,049 +1.36(+1.11%)
Jul 07, 2020 122.16 123.36 121.34 122.22 739,614 -0.69(-0.56%)
Jul 06, 2020 124.39 125.60 122.25 122.90 588,489 -0.02(-0.01%)
Jul 02, 2020 123.00 123.95 122.49 122.92 779,624 +0.41(+0.34%)
Jul 01, 2020 120.67 122.98 120.47 122.51 817,683 +1.84(+1.52%)
Jun 30, 2020 117.68 121.39 117.68 120.67 1,310,086 +3.09(+2.62%)
Jun 29, 2020 116.65 117.65 114.88 117.58 658,629 +1.21(+1.04%)
Jun 26, 2020 114.83 117.76 114.27 116.37 1,908,119 +1.74(+1.52%)
Jun 25, 2020 116.67 116.67 113.17 114.63 754,665 -2.04(-1.75%)
Jun 24, 2020 116.62 117.42 115.45 116.67 1,106,768 -0.77(-0.65%)
Jun 23, 2020 119.78 120.22 117.12 117.44 888,142 -1.51(-1.27%)
Jun 22, 2020 118.48 119.67 117.89 118.95 1,202,032 +0.44(+0.37%)
Jun 19, 2020 122.92 122.98 118.51 118.51 1,870,481 -2.64(-2.18%)
Jun 18, 2020 121.31 122.08 119.62 121.15 670,888 -0.65(-0.53%)
Jun 17, 2020 121.92 122.71 119.54 121.79 743,949 +0.19(+0.15%)
Jun 16, 2020 123.32 124.43 120.79 121.61 746,163 +0.41(+0.34%)
Jun 15, 2020 118.43 122.33 116.98 121.19 1,292,612 +1.81(+1.52%)
Jun 12, 2020 121.60 121.71 117.99 119.38 961,096 -0.20(-0.16%)
Jun 11, 2020 121.56 122.73 118.88 119.58 1,092,799 -3.34(-2.72%)
Jun 10, 2020 122.86 124.45 122.08 122.92 655,359 +0.34(+0.27%)
Jun 09, 2020 123.44 123.44 121.16 122.58 913,896 -1.69(-1.36%)
Jun 08, 2020 122.42 124.63 121.69 124.27 803,221 +0.88(+0.71%)
Jun 05, 2020 123.14 125.92 122.60 123.39 882,089 +0.81(+0.66%)
Jun 04, 2020 123.20 124.36 120.73 122.58 1,186,980 -1.55(-1.25%)
Jun 03, 2020 122.19 124.32 121.48 124.13 1,191,144 +2.12(+1.74%)
Jun 02, 2020 119.77 122.01 119.20 122.01 876,392 +2.18(+1.82%)
Jun 01, 2020 119.03 120.94 117.89 119.83 846,821 +0.72(+0.61%)
May 29, 2020 116.03 119.49 114.94 119.11 1,617,252 +3.08(+2.65%)
May 28, 2020 114.66 116.85 114.49 116.03 1,010,365 +2.98(+2.64%)
May 27, 2020 114.46 114.67 110.72 113.05 934,536 -0.19(-0.17%)
May 26, 2020 115.03 116.11 112.72 113.24 931,722 +0.03(+0.02%)
May 22, 2020 112.70 113.51 111.89 113.21 475,217 +0.08(+0.07%)
May 21, 2020 113.48 114.36 112.60 113.13 730,774 +0.02(+0.02%)
May 20, 2020 113.75 114.49 112.72 113.11 728,733 +0.40(+0.36%)
May 19, 2020 114.53 115.44 112.65 112.71 806,055 -2.19(-1.91%)
May 18, 2020 113.10 115.60 112.25 114.90 992,780 +4.45(+4.03%)
May 15, 2020 108.47 111.40 107.44 110.45 3,291,441 +1.40(+1.28%)
May 14, 2020 108.69 109.59 105.51 109.05 1,107,873 -0.22(-0.21%)
May 13, 2020 109.72 109.72 107.94 109.27 1,273,846 -0.53(-0.48%)
May 12, 2020 112.18 112.53 109.78 109.80 967,720 -2.27(-2.03%)
May 11, 2020 109.75 112.38 108.37 112.07 1,163,376 +1.88(+1.71%)
May 08, 2020 111.25 112.31 109.71 110.18 1,144,703 -0.98(-0.88%)
May 07, 2020 112.61 115.31 110.52 111.16 1,198,745 +1.21(+1.10%)
May 06, 2020 115.55 115.92 109.71 109.95 1,208,725 -5.27(-4.58%)
May 05, 2020 113.13 116.39 113.13 115.22 839,858 +1.84(+1.62%)
May 04, 2020 111.24 113.69 110.43 113.39 771,351 +2.11(+1.90%)
May 01, 2020 112.57 112.73 110.67 111.28 879,577 -2.32(-2.05%)
Apr 30, 2020 116.69 117.25 112.11 113.60 1,258,414 -3.76(-3.21%)
Apr 29, 2020 119.18 119.31 115.51 117.36 1,001,281 -0.75(-0.63%)
Apr 28, 2020 119.27 119.49 117.51 118.11 995,547 +0.72(+0.61%)
Apr 27, 2020 117.62 118.07 116.72 117.39 1,581,332 +0.69(+0.59%)
Apr 24, 2020 117.86 118.38 116.15 116.70 1,082,787 +0.31(+0.26%)
Apr 23, 2020 118.79 120.59 116.25 116.39 1,014,062 -3.00(-2.51%)
Apr 22, 2020 119.42 121.17 118.17 119.39 792,549 +2.30(+1.96%)
Apr 21, 2020 116.88 119.12 115.55 117.09 1,151,951 -0.96(-0.81%)
Apr 20, 2020 122.99 123.63 117.50 118.05 828,415 -4.95(-4.02%)
Apr 17, 2020 123.86 124.16 120.01 123.00 1,274,106 +0.48(+0.40%)
Apr 16, 2020 123.10 123.91 120.97 122.52 980,824 +1.89(+1.57%)
Apr 15, 2020 122.66 123.94 120.35 120.62 988,373 -4.11(-3.29%)
Apr 14, 2020 122.38 124.83 120.90 124.73 968,804 +5.95(+5.01%)
Apr 13, 2020 121.16 121.81 117.07 118.78 819,358 -4.21(-3.42%)
Apr 09, 2020 117.98 124.04 117.25 122.99 1,261,038 +5.97(+5.11%)
Apr 08, 2020 111.33 117.93 109.83 117.02 1,020,898 +6.61(+5.99%)
Apr 07, 2020 115.76 116.64 109.05 110.41 1,351,248 -3.03(-2.67%)
Apr 06, 2020 108.47 115.10 108.47 113.44 1,311,213 +7.66(+7.24%)
Apr 03, 2020 110.52 110.90 105.11 105.79 1,272,178 -4.03(-3.67%)
Apr 02, 2020 104.12 110.58 103.57 109.82 1,012,451 +4.52(+4.29%)
Apr 01, 2020 107.35 110.15 103.21 105.30 1,452,231 -6.31(-5.65%)
Mar 31, 2020 116.61 118.09 109.40 111.61 3,033,463 -6.68(-5.65%)
Mar 30, 2020 114.69 118.81 113.77 118.30 1,697,155 +5.55(+4.93%)
Mar 27, 2020 109.01 116.72 107.35 112.74 1,253,218 +1.35(+1.22%)
Mar 26, 2020 101.31 113.77 101.31 111.39 1,750,574 +8.28(+8.03%)
Mar 25, 2020 96.87 106.67 94.61 103.11 1,882,088 +6.07(+6.25%)
Mar 24, 2020 94.01 98.28 90.21 97.04 2,321,694 +6.42(+7.09%)
Mar 23, 2020 93.71 93.71 85.88 90.62 2,978,959 -3.38(-3.60%)
Mar 20, 2020 107.47 107.47 91.72 94.00 3,686,168 -13.47(-12.53%)
Mar 19, 2020 120.42 121.60 106.48 107.47 2,563,231 -13.97(-11.50%)
Mar 18, 2020 120.99 124.36 114.48 121.43 2,850,686 -7.86(-6.08%)
Mar 17, 2020 112.95 130.96 112.49 129.29 2,532,774 +18.38(+16.57%)
Mar 16, 2020 107.82 123.56 107.68 110.91 2,536,584 -8.85(-7.39%)
Mar 13, 2020 113.29 119.80 108.79 119.76 1,785,720 +9.63(+8.75%)
Mar 12, 2020 114.08 118.98 106.68 110.13 2,671,423 -10.92(-9.02%)
Mar 11, 2020 126.35 127.54 119.75 121.05 2,310,681 -7.51(-5.84%)
Mar 10, 2020 128.97 131.39 122.57 128.56 2,341,076 +0.49(+0.38%)
Mar 09, 2020 124.30 130.49 123.83 128.07 2,487,634 -3.56(-2.70%)
Mar 06, 2020 126.97 132.28 125.68 131.63 1,599,007 +1.53(+1.18%)
Mar 05, 2020 129.31 131.15 127.61 130.09 1,305,182 -0.89(-0.68%)
Mar 04, 2020 124.22 131.00 124.22 130.98 1,637,614 +8.30(+6.76%)
Mar 03, 2020 122.50 125.79 121.92 122.68 1,755,984 +0.54(+0.44%)
Mar 02, 2020 116.06 122.23 115.83 122.14 1,992,541 +6.70(+5.81%)
Feb 28, 2020 115.86 117.44 112.60 115.44 4,272,875 -3.85(-3.22%)
Feb 27, 2020 123.94 125.45 119.23 119.28 1,368,730 -4.91(-3.95%)
Feb 26, 2020 124.11 125.96 123.78 124.19 1,198,253 -0.05(-0.04%)
Feb 25, 2020 127.62 127.75 123.94 124.24 1,131,763 -3.21(-2.52%)
Feb 24, 2020 127.75 128.59 126.91 127.45 1,306,241 -1.16(-0.90%)
Feb 21, 2020 128.28 128.96 128.00 128.61 1,309,242 +0.44(+0.34%)
Feb 20, 2020 129.12 129.45 127.42 128.17 1,095,224 -1.31(-1.01%)
Feb 19, 2020 129.82 131.97 129.05 129.48 1,380,427 -0.52(-0.40%)
Feb 18, 2020 131.01 131.22 130.00 130.00 1,583,690 -0.06(-0.04%)
Feb 14, 2020 128.38 130.37 127.90 130.06 1,168,806 +2.21(+1.73%)
Feb 13, 2020 126.68 128.11 126.54 127.84 872,137 +1.17(+0.92%)
Feb 12, 2020 125.58 127.06 125.56 126.68 1,066,945 +0.34(+0.27%)
Feb 11, 2020 126.52 126.95 126.12 126.34 799,969 +0.12(+0.10%)
Feb 10, 2020 125.75 126.54 125.51 126.22 1,499,657 +0.71(+0.57%)
Feb 07, 2020 126.85 127.08 125.45 125.51 1,005,016 -0.51(-0.41%)
Feb 06, 2020 125.67 126.30 125.25 126.03 716,689 +0.40(+0.32%)
Feb 05, 2020 125.15 126.18 124.71 125.62 992,765 +0.21(+0.17%)
Feb 04, 2020 126.44 127.24 125.39 125.41 1,282,701 -1.56(-1.23%)
Feb 03, 2020 126.80 127.37 126.63 126.97 1,348,093 +0.30(+0.24%)
Jan 31, 2020 127.33 128.10 125.97 126.67 1,398,403 -0.53(-0.42%)
Jan 30, 2020 126.32 127.53 126.12 127.20 992,034 +0.68(+0.54%)
Jan 29, 2020 126.49 126.87 125.82 126.53 654,128 +0.22(+0.18%)
Jan 28, 2020 126.05 126.85 125.62 126.30 972,189 +0.51(+0.41%)
Jan 27, 2020 126.49 127.26 125.49 125.79 756,326 -0.49(-0.39%)
Jan 24, 2020 125.83 126.87 125.74 126.28 874,889 +0.46(+0.36%)
Jan 23, 2020 124.66 126.05 124.45 125.83 1,003,490 +1.15(+0.92%)
Jan 22, 2020 124.44 125.38 123.95 124.67 1,349,388 +0.77(+0.62%)
Jan 21, 2020 121.36 124.07 121.09 123.90 1,792,036 +2.59(+2.13%)
Jan 17, 2020 119.82 121.46 119.80 121.32 1,439,045 +1.74(+1.45%)
Jan 16, 2020 118.12 119.73 117.96 119.58 1,058,240 +1.57(+1.33%)
Jan 15, 2020 116.26 118.15 116.14 118.01 981,273 +2.15(+1.85%)
Jan 14, 2020 115.33 115.86 114.87 115.86 952,777 +0.77(+0.67%)
Jan 13, 2020 114.18 115.36 114.18 115.09 1,034,121 +1.10(+0.96%)
Jan 10, 2020 113.65 114.16 113.61 113.99 811,452 +0.40(+0.35%)
Jan 09, 2020 112.06 113.67 111.74 113.59 864,027 +1.52(+1.36%)
Jan 08, 2020 111.19 112.71 110.89 112.06 1,179,157 +0.46(+0.41%)
Jan 07, 2020 112.01 112.51 111.51 111.61 904,355 -0.70(-0.62%)
Jan 06, 2020 112.53 113.23 112.06 112.31 823,834 -0.21(-0.19%)
Jan 03, 2020 112.02 113.58 112.02 112.52 934,670 +0.73(+0.65%)
Jan 02, 2020 114.40 114.55 111.21 111.79 1,740,678 -2.46(-2.16%)
Dec 31, 2019 114.63 115.16 113.78 114.26 824,462 -0.19(-0.16%)
Dec 30, 2019 114.02 114.67 113.94 114.44 793,289 +0.08(+0.07%)
Dec 27, 2019 113.52 114.37 113.29 114.36 618,669 +1.00(+0.89%)
Dec 26, 2019 113.00 113.74 112.92 113.36 332,829 +0.24(+0.21%)
Dec 24, 2019 112.63 113.49 112.33 113.11 261,703 +0.21(+0.19%)
Dec 23, 2019 114.24 114.50 112.23 112.90 1,153,819 -1.24(-1.08%)
Dec 20, 2019 114.02 114.92 113.16 114.14 2,058,575 +0.99(+0.87%)
Dec 19, 2019 112.90 113.55 112.32 113.15 1,194,901 +0.40(+0.35%)
Dec 18, 2019 112.43 113.05 111.47 112.75 1,199,468 +0.31(+0.27%)
Dec 17, 2019 112.93 113.23 112.27 112.44 1,173,826 +0.00(+0.00%)
Dec 16, 2019 111.08 112.50 110.61 112.44 1,097,260 +1.58(+1.43%)
Dec 13, 2019 109.78 111.22 109.13 110.86 1,100,895 +0.72(+0.65%)
Dec 12, 2019 112.17 112.33 109.72 110.15 1,343,100 -2.30(-2.04%)
Dec 11, 2019 111.61 112.51 110.68 112.44 1,202,320 -1.35(-1.19%)
Dec 10, 2019 114.06 114.70 113.59 113.79 824,879 -0.12(-0.11%)
Dec 09, 2019 114.42 114.68 113.67 113.91 577,803 -0.18(-0.16%)
Dec 06, 2019 114.52 115.02 114.03 114.09 704,255 -0.66(-0.58%)
Dec 05, 2019 113.37 114.75 113.37 114.75 849,778 +0.83(+0.73%)
Dec 04, 2019 112.21 114.03 112.02 113.92 968,194 +1.21(+1.07%)
Dec 03, 2019 112.32 113.16 112.02 112.71 831,246 +0.83(+0.74%)
Dec 02, 2019 112.48 112.81 111.69 111.89 820,045 -0.68(-0.60%)
Nov 29, 2019 112.99 113.91 112.48 112.56 492,548 -0.22(-0.20%)
Nov 27, 2019 112.50 113.19 112.33 112.79 884,028 +0.22(+0.20%)
Nov 26, 2019 111.20 112.59 110.99 112.56 1,186,210 +1.60(+1.44%)
Nov 25, 2019 110.66 111.40 110.03 110.97 702,488 +0.25(+0.23%)
Nov 22, 2019 111.28 111.36 109.83 110.71 1,202,932 -0.28(-0.25%)
Nov 21, 2019 112.33 112.35 110.82 110.99 982,347 -1.14(-1.02%)
Nov 20, 2019 110.82 112.25 110.78 112.14 1,665,606 +1.34(+1.21%)
Nov 19, 2019 109.97 111.27 109.50 110.80 1,030,945 +0.42(+0.38%)
Nov 18, 2019 110.33 111.53 109.93 110.38 807,152 +0.41(+0.37%)
Nov 15, 2019 109.73 110.03 108.62 109.97 774,895 +0.36(+0.33%)
Nov 14, 2019 109.18 110.44 108.61 109.61 624,131 +0.86(+0.79%)
Nov 13, 2019 107.94 108.97 107.18 108.75 904,998 +1.44(+1.34%)
Nov 12, 2019 107.32 108.19 106.92 107.31 804,317 -0.20(-0.18%)
Nov 11, 2019 108.43 109.00 107.47 107.51 806,791 -0.66(-0.61%)
Nov 08, 2019 109.41 109.92 107.79 108.17 1,198,093 -1.26(-1.15%)
Nov 07, 2019 111.57 112.27 108.95 109.42 1,437,524 -3.19(-2.83%)
Nov 06, 2019 111.70 113.04 111.43 112.61 1,258,565 +1.39(+1.25%)
Nov 05, 2019 110.78 111.38 109.99 111.22 1,602,512 +0.04(+0.03%)
Nov 04, 2019 113.21 113.50 110.98 111.18 1,284,196 -2.53(-2.22%)
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.