Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Water Works (NY: AWK )

120.78 -0.77 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 97.85 99.34 97.63 99.31 1,285,023 +1.62(+1.66%)
Apr 29, 2019 97.45 98.08 97.31 97.68 582,111 -0.42(-0.43%)
Apr 26, 2019 98.38 99.08 97.99 98.10 660,981 +0.32(+0.33%)
Apr 25, 2019 96.82 98.07 96.60 97.78 842,791 +0.63(+0.65%)
Apr 24, 2019 96.75 97.35 96.10 97.15 911,314 +0.95(+0.99%)
Apr 23, 2019 96.52 96.97 95.63 96.19 1,215,207 -0.12(-0.12%)
Apr 22, 2019 95.79 96.49 95.64 96.31 961,853 +0.21(+0.22%)
Apr 18, 2019 94.35 96.37 94.30 96.10 2,050,492 +2.22(+2.37%)
Apr 17, 2019 93.95 94.47 93.55 93.88 1,223,258 -0.13(-0.14%)
Apr 16, 2019 95.32 95.91 93.98 94.01 1,499,089 -1.41(-1.48%)
Apr 15, 2019 95.85 95.88 95.17 95.42 840,130 -0.18(-0.19%)
Apr 12, 2019 95.51 95.76 95.13 95.61 1,051,883 -0.15(-0.15%)
Apr 11, 2019 95.50 95.81 95.19 95.75 940,372 +0.27(+0.28%)
Apr 10, 2019 96.25 96.88 95.38 95.49 843,924 -0.50(-0.52%)
Apr 09, 2019 95.46 96.00 95.19 95.98 761,841 +0.39(+0.41%)
Apr 08, 2019 96.10 96.39 95.39 95.59 845,321 -0.72(-0.74%)
Apr 05, 2019 95.23 96.35 95.01 96.30 1,148,519 +0.97(+1.02%)
Apr 04, 2019 95.54 95.71 94.91 95.33 1,295,803 -0.16(-0.16%)
Apr 03, 2019 95.09 95.80 94.49 95.49 1,258,291 +0.29(+0.31%)
Apr 02, 2019 95.60 95.74 94.49 95.19 1,252,335 -0.13(-0.13%)
Apr 01, 2019 95.85 95.94 94.55 95.32 1,536,363 -0.38(-0.39%)
Mar 29, 2019 95.86 96.03 95.34 95.70 1,669,177 -0.05(-0.06%)
Mar 28, 2019 97.28 97.37 95.06 95.75 1,309,693 -1.42(-1.46%)
Mar 27, 2019 97.86 98.27 96.81 97.18 1,020,256 -1.22(-1.24%)
Mar 26, 2019 97.92 98.66 97.74 98.40 1,001,541 +0.47(+0.48%)
Mar 25, 2019 97.94 98.47 97.31 97.93 1,216,706 -0.08(-0.08%)
Mar 22, 2019 97.89 98.86 97.60 98.01 1,047,090 +0.51(+0.53%)
Mar 21, 2019 95.95 97.56 95.95 97.50 708,902 +1.40(+1.46%)
Mar 20, 2019 95.85 96.78 95.36 96.09 908,849 +0.31(+0.33%)
Mar 19, 2019 96.36 96.74 95.37 95.78 1,101,367 -0.72(-0.74%)
Mar 18, 2019 97.12 97.25 95.90 96.50 1,520,275 -0.62(-0.64%)
Mar 15, 2019 96.29 97.62 96.06 97.12 4,438,829 +0.75(+0.78%)
Mar 14, 2019 96.39 97.10 95.73 96.37 1,643,019 -0.11(-0.11%)
Mar 13, 2019 96.25 96.72 96.05 96.48 1,508,552 +0.17(+0.18%)
Mar 12, 2019 95.62 96.51 95.51 96.30 1,463,061 +0.82(+0.86%)
Mar 11, 2019 94.17 95.54 94.17 95.49 1,945,540 +1.38(+1.46%)
Mar 08, 2019 93.34 94.18 93.34 94.11 1,055,261 +0.81(+0.87%)
Mar 07, 2019 93.06 93.77 93.00 93.30 1,334,750 +0.54(+0.58%)
Mar 06, 2019 93.05 93.33 92.56 92.76 1,130,361 -0.19(-0.21%)
Mar 05, 2019 93.43 93.69 92.72 92.95 1,326,676 -0.40(-0.43%)
Mar 04, 2019 93.11 93.61 92.35 93.36 1,447,369 +0.25(+0.27%)
Mar 01, 2019 93.13 93.46 92.75 93.11 801,305 -0.17(-0.18%)
Feb 28, 2019 92.73 93.69 92.30 93.27 1,069,137 +0.53(+0.57%)
Feb 27, 2019 92.07 93.10 92.07 92.74 714,582 +0.00(+0.00%)
Feb 26, 2019 92.93 92.95 92.04 92.74 677,343 +0.15(+0.16%)
Feb 25, 2019 92.75 93.01 91.79 92.60 823,211 -0.09(-0.10%)
Feb 22, 2019 92.59 92.94 91.79 92.69 839,545 +0.55(+0.60%)
Feb 21, 2019 90.42 92.22 89.77 92.14 1,295,096 +1.58(+1.74%)
Feb 20, 2019 89.70 90.85 88.70 90.56 1,995,632 -0.04(-0.04%)
Feb 19, 2019 89.86 90.67 89.62 90.59 908,923 +0.60(+0.66%)
Feb 15, 2019 89.71 90.12 89.39 90.00 991,527 +0.73(+0.82%)
Feb 14, 2019 89.71 89.95 89.19 89.26 870,332 -0.17(-0.20%)
Feb 13, 2019 89.31 89.71 88.99 89.44 730,061 -0.21(-0.24%)
Feb 12, 2019 89.92 90.17 88.88 89.65 728,535 +0.06(+0.07%)
Feb 11, 2019 89.09 90.16 89.09 89.58 707,234 -0.13(-0.14%)
Feb 08, 2019 88.71 89.76 88.54 89.71 725,260 +0.80(+0.90%)
Feb 07, 2019 87.37 88.93 87.05 88.91 997,293 +1.58(+1.81%)
Feb 06, 2019 87.77 87.92 86.94 87.34 666,028 -0.23(-0.27%)
Feb 05, 2019 87.24 87.83 86.65 87.57 854,586 +0.26(+0.29%)
Feb 04, 2019 86.68 87.31 85.78 87.31 1,076,614 +0.34(+0.39%)
Feb 01, 2019 87.44 87.70 86.19 86.98 1,328,706 -0.42(-0.48%)
Jan 31, 2019 85.89 87.83 85.36 87.40 2,328,568 +1.76(+2.06%)
Jan 30, 2019 84.91 86.46 84.89 85.63 1,331,635 +0.60(+0.71%)
Jan 29, 2019 85.14 85.93 84.64 85.03 748,504 +0.05(+0.06%)
Jan 28, 2019 85.27 85.57 84.37 84.98 580,003 -0.23(-0.27%)
Jan 25, 2019 86.02 86.63 85.05 85.20 917,768 -1.25(-1.45%)
Jan 24, 2019 86.22 86.61 85.43 86.46 546,576 +0.37(+0.42%)
Jan 23, 2019 84.68 86.16 84.68 86.09 781,587 +1.34(+1.58%)
Jan 22, 2019 84.43 85.25 84.10 84.75 1,405,395 +0.15(+0.17%)
Jan 18, 2019 84.82 85.23 84.23 84.60 877,046 +0.05(+0.05%)
Jan 17, 2019 83.62 84.89 83.62 84.56 908,323 +0.70(+0.84%)
Jan 16, 2019 83.25 84.14 82.87 83.85 826,490 +0.34(+0.40%)
Jan 15, 2019 82.52 84.56 82.52 83.51 1,165,731 +0.90(+1.09%)
Jan 14, 2019 82.47 82.64 81.77 82.61 1,722,649 -0.19(-0.23%)
Jan 11, 2019 83.08 83.22 82.39 82.80 791,881 -0.11(-0.13%)
Jan 10, 2019 81.59 83.04 81.30 82.91 882,302 +1.62(+1.99%)
Jan 09, 2019 82.22 82.65 81.14 81.29 1,238,750 -1.05(-1.28%)
Jan 08, 2019 81.31 82.45 81.29 82.34 753,246 +1.19(+1.46%)
Jan 07, 2019 81.75 82.27 80.97 81.16 793,313 -0.87(-1.06%)
Jan 04, 2019 81.07 82.26 80.39 82.03 1,042,450 +0.61(+0.75%)
Jan 03, 2019 80.98 82.64 80.98 81.41 1,358,873 +0.32(+0.39%)
Jan 02, 2019 82.63 82.63 80.55 81.09 1,073,927 -1.83(-2.20%)
Dec 31, 2018 82.27 82.96 81.57 82.92 641,146 +0.69(+0.83%)
Dec 28, 2018 82.03 82.96 81.63 82.24 826,473 +0.56(+0.68%)
Dec 27, 2018 80.65 81.68 79.45 81.68 1,270,403 +0.80(+0.99%)
Dec 26, 2018 78.99 80.88 78.46 80.87 1,358,057 +2.03(+2.57%)
Dec 24, 2018 83.25 83.39 78.81 78.85 630,746 -4.46(-5.35%)
Dec 21, 2018 85.29 86.91 83.22 83.30 2,601,146 -1.53(-1.80%)
Dec 20, 2018 84.44 86.04 83.79 84.83 1,546,904 +0.25(+0.29%)
Dec 19, 2018 84.84 85.47 83.49 84.58 1,328,210 -0.08(-0.10%)
Dec 18, 2018 85.89 86.46 84.24 84.67 1,830,745 -0.82(-0.96%)
Dec 17, 2018 89.13 89.16 85.11 85.49 1,385,670 -3.25(-3.66%)
Dec 14, 2018 88.96 89.34 87.47 88.74 1,411,791 -0.47(-0.53%)
Dec 13, 2018 88.85 89.65 88.71 89.21 1,005,106 +0.49(+0.56%)
Dec 12, 2018 88.50 89.17 88.47 88.72 1,993,934 +0.58(+0.66%)
Dec 11, 2018 89.03 89.45 88.01 88.14 1,312,226 -0.90(-1.01%)
Dec 10, 2018 89.57 89.57 87.68 89.03 920,580 -0.31(-0.35%)
Dec 07, 2018 88.65 89.69 87.96 89.34 1,249,671 +0.44(+0.49%)
Dec 06, 2018 87.99 88.92 87.19 88.90 1,608,650 +1.41(+1.61%)
Dec 04, 2018 87.32 88.93 87.20 87.50 1,423,832 +0.07(+0.08%)
Dec 03, 2018 86.64 87.47 85.62 87.42 1,434,228 +0.26(+0.30%)
Nov 30, 2018 84.57 87.16 84.51 87.16 2,707,876 +2.68(+3.17%)
Nov 29, 2018 84.65 85.03 83.85 84.48 966,474 -0.13(-0.15%)
Nov 28, 2018 84.33 84.79 84.00 84.61 1,070,244 +0.47(+0.55%)
Nov 27, 2018 84.32 84.44 83.67 84.14 1,223,834 -0.13(-0.15%)
Nov 26, 2018 84.14 84.36 83.50 84.27 983,731 +0.14(+0.16%)
Nov 23, 2018 83.68 84.46 83.24 84.14 465,780 +0.50(+0.60%)
Nov 21, 2018 83.63 83.63 83.63 0 -1.34(-1.58%)
Nov 20, 2018 85.75 86.25 84.72 84.98 952,184 -0.43(-0.50%)
Nov 19, 2018 85.40 86.28 84.93 85.41 822,041 +0.22(+0.26%)
Nov 16, 2018 84.74 85.46 84.61 85.19 953,344 +1.07(+1.27%)
Nov 15, 2018 82.34 84.14 81.51 84.12 944,375 +1.55(+1.88%)
Nov 14, 2018 83.14 83.54 82.32 82.56 803,487 -0.69(-0.83%)
Nov 13, 2018 83.50 83.79 82.76 83.26 714,563 -0.13(-0.15%)
Nov 12, 2018 81.74 84.16 81.67 83.39 919,899 +1.53(+1.86%)
Nov 09, 2018 81.01 82.18 80.64 81.86 770,973 +0.66(+0.81%)
Nov 08, 2018 81.90 82.36 80.68 81.20 897,556 -0.68(-0.83%)
Nov 07, 2018 81.46 82.13 81.32 81.88 844,205 +0.90(+1.11%)
Nov 06, 2018 80.15 81.05 80.00 80.98 480,315 +0.81(+1.01%)
Nov 05, 2018 79.60 80.25 79.53 80.17 868,242 +0.75(+0.95%)
Nov 02, 2018 80.19 80.48 78.71 79.42 923,527 -0.86(-1.08%)
Nov 01, 2018 81.23 81.62 79.04 80.28 1,078,779 -0.18(-0.23%)
Oct 31, 2018 81.80 81.88 80.37 80.47 1,301,655 -1.50(-1.83%)
Oct 30, 2018 81.74 82.02 80.78 81.97 1,112,585 +0.61(+0.75%)
Oct 29, 2018 80.51 81.85 80.51 81.36 1,094,836 +1.16(+1.45%)
Oct 26, 2018 82.12 82.42 79.48 80.19 1,165,466 -1.55(-1.89%)
Oct 25, 2018 82.93 83.03 81.58 81.74 1,202,115 -1.59(-1.91%)
Oct 24, 2018 81.91 84.34 81.66 83.33 1,170,491 +1.57(+1.92%)
Oct 23, 2018 83.20 83.81 81.45 81.76 1,340,957 -1.44(-1.73%)
Oct 22, 2018 83.62 83.96 82.80 83.19 1,072,587 -0.37(-0.45%)
Oct 19, 2018 82.44 83.96 82.32 83.56 900,532 +1.35(+1.65%)
Oct 18, 2018 82.18 82.64 81.82 82.21 710,339 +0.45(+0.56%)
Oct 17, 2018 81.75 82.33 81.32 81.76 1,027,208 -0.09(-0.11%)
Oct 16, 2018 80.09 81.98 79.68 81.85 728,476 +1.86(+2.33%)
Oct 15, 2018 79.76 80.62 79.60 79.98 760,602 +0.25(+0.31%)
Oct 12, 2018 79.67 80.09 78.97 79.74 1,067,986 +0.25(+0.32%)
Oct 11, 2018 82.52 82.68 79.47 79.48 1,343,263 -2.76(-3.36%)
Oct 10, 2018 82.14 83.58 82.12 82.25 1,083,976 -0.07(-0.09%)
Oct 09, 2018 81.87 82.42 81.55 82.32 860,250 +0.58(+0.71%)
Oct 08, 2018 81.10 82.23 81.10 81.74 674,829 +0.81(+1.00%)
Oct 05, 2018 79.65 81.30 79.65 80.93 645,610 +1.25(+1.56%)
Oct 04, 2018 79.52 79.77 78.86 79.68 670,615 +0.01(+0.01%)
Oct 03, 2018 80.28 80.82 78.92 79.67 788,973 -0.63(-0.78%)
Oct 02, 2018 79.82 80.52 79.80 80.30 504,962 +0.75(+0.94%)
Oct 01, 2018 79.87 79.88 79.07 79.56 512,492 -0.40(-0.50%)
Sep 28, 2018 79.24 80.02 79.24 79.96 768,395 +0.92(+1.16%)
Sep 27, 2018 78.27 79.37 78.08 79.04 935,160 +0.95(+1.22%)
Sep 26, 2018 78.86 79.30 78.06 78.08 1,066,079 -0.68(-0.87%)
Sep 25, 2018 79.63 80.05 78.65 78.77 604,992 -1.05(-1.32%)
Sep 24, 2018 80.45 80.75 79.78 79.82 739,979 -0.71(-0.88%)
Sep 21, 2018 80.06 81.07 79.94 80.53 2,143,344 +0.15(+0.19%)
Sep 20, 2018 79.50 80.47 78.98 80.37 892,185 +0.77(+0.97%)
Sep 19, 2018 81.26 81.28 79.18 79.60 791,825 -1.64(-2.01%)
Sep 18, 2018 81.12 81.46 80.83 81.24 593,839 -0.10(-0.12%)
Sep 17, 2018 81.37 81.57 80.92 81.34 875,007 +0.23(+0.28%)
Sep 14, 2018 80.84 81.28 80.63 81.11 942,671 -0.04(-0.04%)
Sep 13, 2018 80.33 81.20 80.28 81.15 731,640 +0.79(+0.98%)
Sep 12, 2018 80.58 81.12 80.35 80.36 679,653 -0.15(-0.18%)
Sep 11, 2018 80.44 81.12 80.37 80.50 728,237 -0.09(-0.11%)
Sep 10, 2018 80.61 80.87 79.85 80.59 799,187 +0.41(+0.51%)
Sep 07, 2018 80.38 80.88 80.01 80.18 1,031,899 -0.79(-0.98%)
Sep 06, 2018 81.38 81.52 80.86 80.97 956,873 -0.37(-0.46%)
Sep 05, 2018 80.61 81.60 80.40 81.35 839,192 +0.64(+0.79%)
Sep 04, 2018 79.37 80.80 79.37 80.71 897,426 +1.15(+1.45%)
Aug 31, 2018 79.56 79.56 79.56 0 -0.07(-0.09%)
Aug 30, 2018 79.91 80.10 79.28 79.63 748,489 -0.07(-0.09%)
Aug 29, 2018 79.69 80.13 79.46 79.70 960,949 +0.40(+0.50%)
Aug 28, 2018 79.87 80.07 79.08 79.30 653,986 -0.73(-0.91%)
Aug 27, 2018 80.85 81.02 79.63 80.03 638,822 -0.73(-0.90%)
Aug 24, 2018 80.35 80.83 79.94 80.76 373,855 +0.53(+0.66%)
Aug 23, 2018 80.27 80.72 79.96 80.23 416,786 +0.01(+0.01%)
Aug 22, 2018 81.02 81.25 79.89 80.22 483,994 -0.65(-0.80%)
Aug 21, 2018 81.09 81.46 80.63 80.87 556,524 -0.35(-0.44%)
Aug 20, 2018 81.61 81.77 80.99 81.22 566,636 -0.12(-0.15%)
Aug 17, 2018 80.92 81.74 80.69 81.34 628,887 +0.48(+0.60%)
Aug 16, 2018 80.12 81.09 80.04 80.86 662,183 +0.60(+0.75%)
Aug 15, 2018 79.91 80.83 79.60 80.26 726,049 +0.65(+0.81%)
Aug 14, 2018 79.58 79.97 79.44 79.61 498,747 +0.17(+0.22%)
Aug 13, 2018 79.84 80.03 79.27 79.44 700,093 -0.22(-0.27%)
Aug 10, 2018 80.26 80.71 79.65 79.66 403,561 -0.53(-0.66%)
Aug 09, 2018 79.65 80.25 79.50 80.18 480,461 +0.50(+0.63%)
Aug 08, 2018 79.52 79.90 79.31 79.68 459,129 +0.04(+0.05%)
Aug 07, 2018 79.72 79.73 78.88 79.64 483,479 -0.16(-0.20%)
Aug 06, 2018 80.00 80.22 79.44 79.81 475,769 +0.19(+0.24%)
Aug 03, 2018 79.34 80.01 78.66 79.62 633,036 +0.46(+0.58%)
Aug 02, 2018 78.59 79.55 78.06 79.15 730,596 +0.89(+1.13%)
Aug 01, 2018 79.50 79.56 78.14 78.27 858,959 -1.53(-1.91%)
Jul 31, 2018 79.56 80.30 79.23 79.80 917,114 +0.61(+0.78%)
Jul 30, 2018 79.85 79.98 78.99 79.18 434,928 -0.71(-0.89%)
Jul 27, 2018 80.02 80.43 79.63 79.90 411,849 -0.15(-0.19%)
Jul 26, 2018 79.69 80.19 79.62 80.05 399,642 +0.91(+1.15%)
Jul 25, 2018 79.09 79.52 78.72 79.14 422,316 +0.09(+0.11%)
Jul 24, 2018 78.63 79.25 77.80 79.05 571,074 +0.13(+0.16%)
Jul 23, 2018 79.33 79.54 78.51 78.92 541,260 -0.24(-0.31%)
Jul 20, 2018 79.81 80.09 78.78 79.16 835,995 -0.89(-1.11%)
Jul 19, 2018 79.34 80.23 79.11 80.05 574,760 +0.86(+1.08%)
Jul 18, 2018 79.29 79.37 78.57 79.19 752,984 -0.10(-0.13%)
Jul 17, 2018 78.63 79.70 78.56 79.29 899,222 +0.11(+0.14%)
Jul 16, 2018 79.30 79.40 78.72 79.18 686,405 -0.12(-0.15%)
Jul 13, 2018 79.00 79.36 78.57 79.30 531,811 +0.41(+0.52%)
Jul 12, 2018 78.96 78.29 78.89 1,047,811 +0.01(+0.01%)
Jul 11, 2018 78.88 563,491 +0.90(+1.16%)
Jul 10, 2018 76.78 78.31 76.15 77.98 758,320 +0.87(+1.13%)
Jul 09, 2018 80.18 80.18 76.94 77.11 961,339 -2.89(-3.62%)
Jul 06, 2018 79.22 80.26 79.22 80.00 673,367 +0.82(+1.04%)
Jul 05, 2018 78.70 79.19 78.21 79.18 725,547 +0.62(+0.79%)
Jul 03, 2018 78.56 78.56 78.56 0 +0.52(+0.66%)
Jul 02, 2018 77.39 78.11 77.13 78.04 746,531 +0.84(+1.09%)
Jun 29, 2018 77.20 77.79 76.77 77.20 921,442 -0.12(-0.15%)
Jun 28, 2018 77.55 78.28 77.19 77.32 796,691 -0.21(-0.27%)
Jun 27, 2018 76.79 77.89 76.56 77.53 1,207,833 +0.41(+0.53%)
Jun 26, 2018 76.93 77.75 76.86 77.12 1,027,448 -0.01(-0.01%)
Jun 25, 2018 75.64 77.30 75.35 77.13 1,244,183 +1.70(+2.25%)
Jun 22, 2018 74.57 75.58 74.45 75.43 1,053,937 +0.96(+1.29%)
Jun 21, 2018 75.13 75.41 74.33 74.47 728,431 -0.73(-0.97%)
Jun 20, 2018 75.01 75.42 74.66 75.20 889,684 +0.33(+0.45%)
Jun 19, 2018 73.98 75.28 73.98 74.87 1,365,398 +0.77(+1.04%)
Jun 18, 2018 73.10 74.11 73.10 74.10 959,850 +0.81(+1.11%)
Jun 15, 2018 73.37 72.14 73.29 2,662,856 +1.15(+1.59%)
Jun 14, 2018 71.40 72.25 71.40 72.14 1,065,571 +0.77(+1.08%)
Jun 13, 2018 71.88 72.21 71.04 71.37 1,073,193 -0.50(-0.69%)
Jun 12, 2018 70.76 71.92 70.56 71.87 856,387 +1.02(+1.44%)
Jun 11, 2018 71.55 71.80 70.28 70.85 1,171,339 -0.84(-1.17%)
Jun 08, 2018 71.91 72.16 71.11 71.69 1,071,095 +0.01(+0.01%)
Jun 07, 2018 71.83 72.42 71.39 71.68 1,655,939 +0.05(+0.06%)
Jun 06, 2018 71.35 71.63 1,118,922 -1.13(-1.55%)
Jun 05, 2018 73.87 73.87 72.57 72.76 897,554 -1.06(-1.43%)
Jun 04, 2018 74.34 74.69 73.63 73.82 668,482 -0.44(-0.60%)
Jun 01, 2018 75.41 75.63 74.15 74.26 821,022 -0.91(-1.21%)
May 31, 2018 75.87 76.52 75.11 75.18 965,091 -0.97(-1.27%)
May 30, 2018 75.73 76.57 75.52 76.14 687,441 +0.26(+0.35%)
May 29, 2018 75.02 76.42 74.85 75.88 1,164,012 +0.84(+1.12%)
May 25, 2018 75.04 75.04 75.04 0 +0.85(+1.15%)
May 24, 2018 73.39 74.29 73.09 74.19 1,123,834 +1.00(+1.37%)
May 23, 2018 72.92 73.38 72.84 73.19 712,973 +0.39(+0.53%)
May 22, 2018 73.07 73.36 72.70 72.80 697,155 -0.02(-0.02%)
May 21, 2018 72.81 73.12 72.38 72.82 833,337 +0.07(+0.10%)
May 18, 2018 72.89 73.13 72.27 72.74 846,779 +0.10(+0.14%)
May 17, 2018 72.43 72.88 72.29 72.64 800,059 -0.16(-0.22%)
May 16, 2018 73.72 73.92 72.63 72.81 765,123 -0.87(-1.18%)
May 15, 2018 74.51 74.65 73.27 73.68 891,916 -1.08(-1.44%)
May 14, 2018 75.48 75.80 74.59 74.75 926,875 -0.73(-0.97%)
May 11, 2018 75.86 75.86 75.09 75.48 531,783 -0.24(-0.31%)
May 10, 2018 75.41 75.79 74.96 75.72 671,773 +0.87(+1.17%)
May 09, 2018 74.81 74.97 74.14 74.85 948,979 +0.20(+0.27%)
May 08, 2018 75.73 76.10 74.49 74.65 700,391 -1.61(-2.11%)
May 07, 2018 77.16 77.16 76.01 76.26 720,321 -0.83(-1.07%)
May 04, 2018 76.62 77.29 76.09 77.09 618,055 +0.39(+0.50%)
May 03, 2018 77.36 77.74 75.64 76.70 1,231,470 -0.85(-1.09%)
May 02, 2018 77.75 77.97 76.94 77.54 1,019,358 -0.36(-0.46%)
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.