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

American Water Works (NY: AWK )

149.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Nov 30, 2020 143.86 144.62 142.13 143.28 1,134,393 -0.33(-0.23%)
Nov 27, 2020 142.75 144.04 141.72 143.61 539,400 +0.56(+0.39%)
Nov 25, 2020 143.85 144.77 141.16 143.05 1,192,055 -0.06(-0.05%)
Nov 24, 2020 146.23 146.56 142.82 143.12 1,076,829 -1.89(-1.30%)
Nov 23, 2020 147.39 147.73 144.57 145.00 661,306 -2.33(-1.58%)
Nov 20, 2020 145.53 149.57 145.53 147.33 1,062,637 +0.99(+0.68%)
Nov 19, 2020 146.56 146.85 144.37 146.34 977,344 +0.43(+0.29%)
Nov 18, 2020 150.09 150.13 145.71 145.91 918,605 -2.90(-1.95%)
Nov 17, 2020 153.14 153.73 148.42 148.81 1,158,803 -5.85(-3.78%)
Nov 16, 2020 152.24 154.73 150.41 154.65 966,372 +3.96(+2.63%)
Nov 13, 2020 151.26 152.18 150.07 150.69 679,630 -0.09(-0.06%)
Nov 12, 2020 153.41 153.87 149.57 150.79 924,396 -2.76(-1.80%)
Nov 11, 2020 153.66 154.79 152.44 153.55 1,036,214 +0.80(+0.53%)
Nov 10, 2020 151.53 153.76 150.99 152.75 1,093,322 +1.10(+0.73%)
Nov 09, 2020 160.46 161.20 151.27 151.65 1,442,481 +1.63(+1.09%)
Nov 06, 2020 147.89 150.77 146.91 150.01 800,325 +2.72(+1.85%)
Nov 05, 2020 148.96 151.60 144.77 147.29 823,693 +2.61(+1.80%)
Nov 04, 2020 147.34 149.48 144.53 144.69 782,104 -1.57(-1.08%)
Nov 03, 2020 145.29 148.41 144.76 146.26 797,097 +2.61(+1.81%)
Nov 02, 2020 141.51 144.37 141.18 143.65 785,509 +3.53(+2.52%)
Oct 30, 2020 140.86 141.83 138.93 140.12 893,344 -1.54(-1.08%)
Oct 29, 2020 142.37 143.34 139.79 141.66 573,589 -0.78(-0.55%)
Oct 28, 2020 142.22 144.86 141.99 142.44 939,573 -1.51(-1.05%)
Oct 27, 2020 143.71 145.40 143.07 143.95 667,083 +0.57(+0.40%)
Oct 26, 2020 143.65 144.32 141.51 143.38 726,309 -0.06(-0.05%)
Oct 23, 2020 143.26 144.00 142.43 143.45 454,996 +0.44(+0.31%)
Oct 22, 2020 142.49 143.34 141.83 143.01 489,295 +1.27(+0.89%)
Oct 21, 2020 142.83 143.46 141.37 141.74 879,056 -0.84(-0.59%)
Oct 20, 2020 144.57 144.57 142.08 142.58 779,353 -1.28(-0.89%)
Oct 19, 2020 145.48 146.67 143.35 143.86 1,262,155 -1.12(-0.77%)
Oct 16, 2020 145.78 145.84 144.77 144.97 1,203,120 -0.13(-0.09%)
Oct 15, 2020 143.88 146.32 142.95 145.10 551,979 +0.09(+0.06%)
Oct 14, 2020 144.88 146.53 143.88 145.01 625,047 -0.30(-0.21%)
Oct 13, 2020 145.54 145.56 143.84 145.31 636,814 -2.09(-1.41%)
Oct 12, 2020 145.84 148.96 145.50 147.40 613,281 +2.39(+1.65%)
Oct 09, 2020 145.43 146.42 143.94 145.00 700,217 -0.09(-0.06%)
Oct 08, 2020 144.30 145.60 143.45 145.10 595,486 +1.25(+0.87%)
Oct 07, 2020 143.32 144.73 142.36 143.85 1,012,264 +1.88(+1.32%)
Oct 06, 2020 141.37 143.13 140.46 141.97 771,594 +0.56(+0.40%)
Oct 05, 2020 138.95 141.66 138.34 141.41 759,439 +2.73(+1.97%)
Oct 02, 2020 137.34 139.62 136.74 138.68 806,877 +0.36(+0.26%)
Oct 01, 2020 135.52 138.59 135.40 138.32 1,587,743 +3.44(+2.55%)
Sep 30, 2020 134.65 136.19 134.19 134.88 1,181,140 +1.10(+0.82%)
Sep 29, 2020 134.76 135.09 133.02 133.78 607,020 -0.79(-0.59%)
Sep 28, 2020 134.50 135.98 133.74 134.57 643,579 +0.30(+0.22%)
Sep 25, 2020 129.91 134.40 129.91 134.28 964,558 +3.32(+2.54%)
Sep 24, 2020 129.33 132.16 128.95 130.95 969,882 +2.43(+1.89%)
Sep 23, 2020 130.94 131.47 128.51 128.52 629,122 -1.97(-1.51%)
Sep 22, 2020 130.56 131.71 129.32 130.50 771,315 +0.42(+0.32%)
Sep 21, 2020 128.42 130.41 127.56 130.08 802,247 +1.34(+1.04%)
Sep 18, 2020 131.04 132.05 128.48 128.74 1,526,214 -2.55(-1.94%)
Sep 17, 2020 132.51 133.10 130.07 131.29 787,738 -1.63(-1.23%)
Sep 16, 2020 133.92 135.47 132.75 132.92 728,448 -0.76(-0.57%)
Sep 15, 2020 134.21 134.84 132.99 133.68 873,179 +0.66(+0.50%)
Sep 14, 2020 132.33 133.90 131.50 133.02 735,318 +1.66(+1.26%)
Sep 11, 2020 131.79 131.99 130.60 131.36 518,262 +0.31(+0.24%)
Sep 10, 2020 132.89 133.52 131.00 131.06 618,115 -2.26(-1.70%)
Sep 09, 2020 132.22 135.11 132.22 133.32 717,069 +2.26(+1.73%)
Sep 08, 2020 133.13 133.33 130.47 131.06 828,872 -2.23(-1.68%)
Sep 04, 2020 132.85 134.08 131.86 133.29 1,024,923 +0.64(+0.48%)
Sep 03, 2020 134.66 136.21 131.55 132.65 770,481 -1.56(-1.16%)
Sep 02, 2020 130.71 134.93 130.11 134.20 1,003,879 +3.71(+2.84%)
Sep 01, 2020 132.00 132.20 129.87 130.50 485,199 -1.09(-0.83%)
Aug 31, 2020 132.34 132.84 131.15 131.59 946,412 +0.51(+0.39%)
Aug 28, 2020 131.40 131.40 129.27 131.07 830,723 -0.54(-0.41%)
Aug 27, 2020 132.09 132.91 130.68 131.62 756,179 +0.44(+0.33%)
Aug 26, 2020 132.56 133.10 131.07 131.18 627,191 -2.45(-1.83%)
Aug 25, 2020 134.04 134.04 132.52 133.63 418,253 -0.33(-0.24%)
Aug 24, 2020 133.71 134.36 132.40 133.95 503,379 +0.22(+0.17%)
Aug 21, 2020 134.42 134.80 132.77 133.73 647,908 -0.60(-0.44%)
Aug 20, 2020 133.64 135.28 133.29 134.32 464,262 +0.34(+0.25%)
Aug 19, 2020 136.62 137.04 133.68 133.99 647,686 -1.94(-1.42%)
Aug 18, 2020 136.06 137.04 135.26 135.93 529,821 -0.52(-0.38%)
Aug 17, 2020 135.93 137.90 135.08 136.45 706,678 +1.16(+0.86%)
Aug 14, 2020 136.07 136.55 134.80 135.28 406,661 -1.12(-0.82%)
Aug 13, 2020 135.25 137.01 134.33 136.40 658,847 +0.60(+0.44%)
Aug 12, 2020 133.25 136.93 132.95 135.80 647,235 +3.21(+2.42%)
Aug 11, 2020 138.00 138.24 131.93 132.59 795,888 -5.72(-4.13%)
Aug 10, 2020 139.33 139.57 137.69 138.31 645,347 -0.63(-0.45%)
Aug 07, 2020 136.35 139.17 135.51 138.94 846,735 +2.62(+1.92%)
Aug 06, 2020 135.72 137.24 134.51 136.32 795,176 -0.26(-0.19%)
Aug 05, 2020 137.46 137.48 135.10 136.58 546,118 -0.23(-0.17%)
Aug 04, 2020 135.88 136.99 135.38 136.81 739,590 +0.41(+0.30%)
Aug 03, 2020 136.35 136.69 134.87 136.41 627,914 -0.19(-0.14%)
Jul 31, 2020 135.62 137.75 134.95 136.60 855,252 +0.59(+0.44%)
Jul 30, 2020 136.19 137.26 135.28 136.01 637,324 -1.26(-0.92%)
Jul 29, 2020 135.37 137.43 135.35 137.27 874,643 +2.44(+1.81%)
Jul 28, 2020 133.46 135.68 133.46 134.83 781,315 +0.96(+0.71%)
Jul 27, 2020 134.50 135.34 133.29 133.88 898,235 -0.18(-0.13%)
Jul 24, 2020 134.50 135.40 132.83 134.05 899,238 -0.34(-0.26%)
Jul 23, 2020 134.19 135.25 133.49 134.39 775,444 +1.02(+0.76%)
Jul 22, 2020 130.72 134.01 130.05 133.37 655,475 +2.42(+1.85%)
Jul 21, 2020 129.67 131.59 129.23 130.95 611,163 +1.36(+1.05%)
Jul 20, 2020 130.66 132.49 128.92 129.59 750,337 -1.40(-1.07%)
Jul 17, 2020 128.86 131.28 128.39 130.99 944,195 +2.69(+2.10%)
Jul 16, 2020 124.32 128.37 123.89 128.30 1,186,397 +3.95(+3.18%)
Jul 15, 2020 125.22 126.01 123.74 124.35 990,435 -0.72(-0.58%)
Jul 14, 2020 123.77 125.43 123.23 125.07 1,262,065 +1.73(+1.41%)
Jul 13, 2020 123.20 124.67 122.60 123.34 1,060,650 -0.39(-0.32%)
Jul 10, 2020 121.46 123.75 121.27 123.73 771,592 +2.50(+2.07%)
Jul 09, 2020 121.83 122.15 119.43 121.22 769,755 -0.99(-0.81%)
Jul 08, 2020 120.95 122.61 120.59 122.22 726,041 +1.34(+1.11%)
Jul 07, 2020 120.81 122.00 120.01 120.87 747,847 -0.68(-0.56%)
Jul 06, 2020 123.02 124.22 120.90 121.55 595,040 -0.02(-0.01%)
Jul 02, 2020 121.65 122.59 121.14 121.57 788,303 +0.41(+0.34%)
Jul 01, 2020 119.34 121.63 119.14 121.16 826,785 +1.82(+1.52%)
Jun 30, 2020 116.38 120.05 116.38 119.34 1,324,669 +3.05(+2.62%)
Jun 29, 2020 115.37 116.35 113.62 116.29 665,960 +1.20(+1.04%)
Jun 26, 2020 113.56 116.47 113.01 115.09 1,929,358 +1.72(+1.52%)
Jun 25, 2020 115.39 115.39 111.93 113.37 763,065 -2.02(-1.75%)
Jun 24, 2020 115.33 116.13 114.18 115.39 1,119,088 -0.76(-0.65%)
Jun 23, 2020 118.46 118.89 115.83 116.15 898,028 -1.49(-1.27%)
Jun 22, 2020 117.18 118.35 116.59 117.64 1,215,413 +0.44(+0.37%)
Jun 19, 2020 121.57 121.63 117.21 117.21 1,891,301 -2.61(-2.18%)
Jun 18, 2020 119.97 120.74 118.30 119.81 678,356 -0.64(-0.53%)
Jun 17, 2020 120.58 121.36 118.23 120.45 752,231 +0.19(+0.15%)
Jun 16, 2020 121.97 123.06 119.46 120.27 754,469 +0.41(+0.34%)
Jun 15, 2020 117.12 120.98 115.69 119.86 1,307,000 +1.79(+1.52%)
Jun 12, 2020 120.26 120.37 116.69 118.07 971,794 -0.19(-0.16%)
Jun 11, 2020 120.22 121.38 117.57 118.26 1,104,963 -3.30(-2.72%)
Jun 10, 2020 121.51 123.08 120.74 121.57 662,654 +0.33(+0.28%)
Jun 09, 2020 122.09 122.09 119.82 121.23 924,069 -1.67(-1.36%)
Jun 08, 2020 121.08 123.25 120.35 122.90 812,162 +0.87(+0.71%)
Jun 05, 2020 121.79 124.53 121.25 122.03 891,907 +0.80(+0.66%)
Jun 04, 2020 121.84 123.00 119.41 121.23 1,200,193 -1.53(-1.25%)
Jun 03, 2020 120.84 122.95 120.15 122.76 1,204,403 +2.10(+1.74%)
Jun 02, 2020 118.45 120.67 117.88 120.67 886,147 +2.15(+1.82%)
Jun 01, 2020 117.72 119.61 116.59 118.52 856,247 +0.72(+0.61%)
May 29, 2020 114.75 118.17 113.67 117.80 1,635,254 +3.04(+2.65%)
May 28, 2020 113.39 115.56 113.23 114.76 1,021,612 +2.95(+2.64%)
May 27, 2020 113.20 113.41 109.50 111.81 944,939 -0.19(-0.17%)
May 26, 2020 113.77 114.83 111.47 111.99 942,093 +0.03(+0.03%)
May 22, 2020 111.46 112.26 110.66 111.97 480,506 +0.08(+0.07%)
May 21, 2020 112.23 113.10 111.36 111.88 738,909 +0.02(+0.02%)
May 20, 2020 112.50 113.23 111.48 111.86 736,845 +0.40(+0.36%)
May 19, 2020 113.27 114.17 111.41 111.47 815,027 -2.17(-1.91%)
May 18, 2020 111.86 114.33 111.01 113.64 1,003,831 +4.41(+4.03%)
May 15, 2020 107.27 110.18 106.26 109.23 3,328,079 +1.38(+1.28%)
May 14, 2020 107.50 108.39 104.35 107.85 1,120,205 -0.22(-0.21%)
May 13, 2020 108.52 108.52 106.75 108.07 1,288,025 -0.52(-0.48%)
May 12, 2020 110.95 111.29 108.57 108.59 978,491 -2.24(-2.02%)
May 11, 2020 108.54 111.14 107.18 110.83 1,176,326 +1.86(+1.71%)
May 08, 2020 110.02 111.08 108.50 108.97 1,157,445 -0.97(-0.88%)
May 07, 2020 111.37 114.04 109.30 109.94 1,212,089 +1.20(+1.10%)
May 06, 2020 114.28 114.64 108.50 108.74 1,222,179 -5.22(-4.58%)
May 05, 2020 111.89 115.11 111.89 113.95 849,207 +1.82(+1.62%)
May 04, 2020 110.01 112.44 109.22 112.14 779,937 +2.09(+1.90%)
May 01, 2020 111.33 111.49 109.45 110.05 889,368 -2.30(-2.05%)
Apr 30, 2020 115.41 115.96 110.88 112.35 1,272,422 -3.72(-3.21%)
Apr 29, 2020 117.87 118.00 114.24 116.07 1,012,427 -0.74(-0.63%)
Apr 28, 2020 117.95 118.17 116.22 116.81 1,006,628 +0.71(+0.61%)
Apr 27, 2020 116.33 116.77 115.43 116.10 1,598,934 +0.68(+0.59%)
Apr 24, 2020 116.56 117.08 114.87 115.41 1,094,840 +0.30(+0.26%)
Apr 23, 2020 117.48 119.26 114.97 115.11 1,025,350 -2.96(-2.51%)
Apr 22, 2020 118.10 119.84 116.87 118.07 801,371 +2.27(+1.96%)
Apr 21, 2020 115.59 117.81 114.28 115.80 1,164,774 -0.95(-0.81%)
Apr 20, 2020 121.64 122.27 116.21 116.75 837,637 -4.89(-4.02%)
Apr 17, 2020 122.50 122.79 118.69 121.65 1,288,289 +0.48(+0.40%)
Apr 16, 2020 121.75 122.55 119.64 121.17 991,742 +1.87(+1.57%)
Apr 15, 2020 121.30 122.58 119.02 119.29 999,375 -4.06(-3.29%)
Apr 14, 2020 121.04 123.45 119.57 123.35 979,588 +5.88(+5.01%)
Apr 13, 2020 119.83 120.46 115.78 117.47 828,479 -4.16(-3.42%)
Apr 09, 2020 116.68 122.67 115.96 121.64 1,275,074 +5.91(+5.11%)
Apr 08, 2020 110.11 116.63 108.62 115.73 1,032,262 +6.54(+5.99%)
Apr 07, 2020 114.48 115.36 107.85 109.19 1,366,289 -3.00(-2.67%)
Apr 06, 2020 107.28 113.83 107.28 112.19 1,325,809 +7.57(+7.24%)
Apr 03, 2020 109.30 109.68 103.96 104.62 1,286,339 -3.99(-3.67%)
Apr 02, 2020 102.98 109.36 102.43 108.61 1,023,720 +4.47(+4.29%)
Apr 01, 2020 106.17 108.93 102.07 104.14 1,468,396 -6.24(-5.65%)
Mar 31, 2020 115.33 116.79 108.19 110.38 3,067,230 -6.61(-5.65%)
Mar 30, 2020 113.43 117.50 112.52 116.99 1,716,047 +5.49(+4.93%)
Mar 27, 2020 107.81 115.43 106.17 111.50 1,267,168 +1.34(+1.22%)
Mar 26, 2020 100.20 112.52 100.20 110.16 1,770,060 +8.19(+8.03%)
Mar 25, 2020 95.80 105.50 93.57 101.97 1,903,038 +6.00(+6.25%)
Mar 24, 2020 92.98 97.20 89.21 95.97 2,347,537 +6.35(+7.09%)
Mar 23, 2020 92.67 92.67 84.94 89.62 3,012,118 -3.34(-3.60%)
Mar 20, 2020 106.28 106.28 90.71 92.96 3,727,200 -13.32(-12.53%)
Mar 19, 2020 119.10 120.26 105.31 106.28 2,591,763 -13.81(-11.50%)
Mar 18, 2020 119.66 122.99 113.22 120.09 2,882,417 -7.77(-6.08%)
Mar 17, 2020 111.70 129.52 111.25 127.87 2,560,967 +18.18(+16.57%)
Mar 16, 2020 106.63 122.20 106.50 109.69 2,564,819 -8.75(-7.39%)
Mar 13, 2020 112.04 118.48 107.59 118.44 1,805,597 +9.53(+8.75%)
Mar 12, 2020 112.83 117.67 105.51 108.92 2,701,159 -10.80(-9.02%)
Mar 11, 2020 124.96 126.14 118.43 119.72 2,336,402 -7.42(-5.84%)
Mar 10, 2020 127.55 129.95 121.22 127.14 2,367,135 +0.48(+0.38%)
Mar 09, 2020 122.93 129.05 122.47 126.66 2,515,324 -3.52(-2.70%)
Mar 06, 2020 125.57 130.82 124.30 130.18 1,616,806 +1.51(+1.18%)
Mar 05, 2020 127.89 129.71 126.21 128.66 1,319,711 -0.88(-0.68%)
Mar 04, 2020 122.86 129.56 122.86 129.54 1,655,842 +8.21(+6.76%)
Mar 03, 2020 121.15 124.41 120.58 121.33 1,775,531 +0.53(+0.44%)
Mar 02, 2020 114.79 120.89 114.56 120.80 2,014,721 +6.63(+5.81%)
Feb 28, 2020 114.58 116.14 111.36 114.17 4,320,437 -3.80(-3.22%)
Feb 27, 2020 122.58 124.07 117.92 117.97 1,383,966 -4.86(-3.95%)
Feb 26, 2020 122.75 124.57 122.41 122.83 1,211,591 -0.05(-0.04%)
Feb 25, 2020 126.22 126.34 122.58 122.87 1,144,361 -3.18(-2.52%)
Feb 24, 2020 126.34 127.18 125.51 126.05 1,320,781 -1.14(-0.90%)
Feb 21, 2020 126.86 127.54 126.59 127.19 1,323,816 +0.43(+0.34%)
Feb 20, 2020 127.70 128.03 126.02 126.76 1,107,415 -1.29(-1.01%)
Feb 19, 2020 128.40 130.52 127.63 128.05 1,395,793 -0.52(-0.40%)
Feb 18, 2020 129.57 129.78 128.57 128.57 1,601,318 -0.06(-0.04%)
Feb 14, 2020 126.96 128.93 126.49 128.63 1,181,816 +2.19(+1.73%)
Feb 13, 2020 125.28 126.70 125.14 126.44 881,845 +1.15(+0.92%)
Feb 12, 2020 124.19 125.66 124.18 125.28 1,078,821 +0.33(+0.27%)
Feb 11, 2020 125.13 125.55 124.73 124.95 808,874 +0.12(+0.10%)
Feb 10, 2020 124.37 125.14 124.13 124.83 1,516,350 +0.70(+0.56%)
Feb 07, 2020 125.45 125.68 124.07 124.13 1,016,203 -0.51(-0.41%)
Feb 06, 2020 124.29 124.91 123.87 124.64 724,667 +0.40(+0.32%)
Feb 05, 2020 123.77 124.79 123.34 124.24 1,003,815 +0.21(+0.17%)
Feb 04, 2020 125.05 125.84 124.01 124.03 1,296,979 -1.55(-1.23%)
Feb 03, 2020 125.40 125.97 125.23 125.57 1,363,099 +0.29(+0.23%)
Jan 31, 2020 125.93 126.69 124.58 125.28 1,413,969 -0.52(-0.42%)
Jan 30, 2020 124.93 126.13 124.73 125.80 1,003,076 +0.67(+0.54%)
Jan 29, 2020 125.10 125.47 124.43 125.13 661,409 +0.22(+0.18%)
Jan 28, 2020 124.66 125.45 124.24 124.91 983,010 +0.51(+0.41%)
Jan 27, 2020 125.10 125.86 124.11 124.41 764,745 -0.49(-0.39%)
Jan 24, 2020 124.44 125.47 124.36 124.89 884,627 +0.45(+0.36%)
Jan 23, 2020 123.28 124.66 123.08 124.44 1,014,660 +1.14(+0.93%)
Jan 22, 2020 123.07 124.00 122.58 123.30 1,364,408 +0.76(+0.62%)
Jan 21, 2020 120.03 122.70 119.76 122.54 1,811,984 +2.56(+2.13%)
Jan 17, 2020 118.50 120.12 118.48 119.98 1,455,064 +1.72(+1.45%)
Jan 16, 2020 116.82 118.41 116.66 118.26 1,070,020 +1.56(+1.33%)
Jan 15, 2020 114.98 116.84 114.86 116.71 992,196 +2.12(+1.85%)
Jan 14, 2020 114.06 114.58 113.61 114.58 963,383 +0.76(+0.67%)
Jan 13, 2020 112.93 114.09 112.93 113.82 1,045,632 +1.09(+0.96%)
Jan 10, 2020 112.40 112.90 112.36 112.73 820,484 +0.40(+0.35%)
Jan 09, 2020 110.83 112.42 110.51 112.34 873,645 +1.51(+1.36%)
Jan 08, 2020 109.97 111.47 109.67 110.83 1,192,282 +0.45(+0.41%)
Jan 07, 2020 110.77 111.27 110.29 110.38 914,422 -0.69(-0.62%)
Jan 06, 2020 111.29 111.99 110.83 111.07 833,004 -0.21(-0.19%)
Jan 03, 2020 110.78 112.33 110.78 111.28 945,074 +0.72(+0.65%)
Jan 02, 2020 113.14 113.28 109.99 110.56 1,760,054 -2.44(-2.16%)
Dec 31, 2019 113.37 113.89 112.53 113.00 833,639 -0.18(-0.16%)
Dec 30, 2019 112.76 113.41 112.69 113.18 802,119 +0.08(+0.07%)
Dec 27, 2019 112.27 113.11 112.04 113.10 625,555 +0.99(+0.89%)
Dec 26, 2019 111.76 112.48 111.68 112.11 336,534 +0.24(+0.21%)
Dec 24, 2019 111.39 112.24 111.10 111.87 264,616 +0.21(+0.19%)
Dec 23, 2019 112.98 113.24 111.00 111.66 1,166,662 -1.22(-1.08%)
Dec 20, 2019 112.76 113.65 111.92 112.88 2,081,489 +0.97(+0.87%)
Dec 19, 2019 111.66 112.30 111.09 111.91 1,208,202 +0.40(+0.36%)
Dec 18, 2019 111.19 111.80 110.24 111.51 1,212,820 +0.30(+0.27%)
Dec 17, 2019 111.69 111.99 111.03 111.21 1,186,892 +0.00(+0.00%)
Dec 16, 2019 109.85 111.26 109.39 111.21 1,109,474 +1.56(+1.43%)
Dec 13, 2019 108.58 109.99 107.93 109.64 1,113,150 +0.71(+0.65%)
Dec 12, 2019 110.93 111.10 108.51 108.94 1,358,050 -2.27(-2.04%)
Dec 11, 2019 110.38 111.27 109.46 111.21 1,215,703 -1.33(-1.19%)
Dec 10, 2019 112.81 113.44 112.34 112.54 834,061 -0.12(-0.11%)
Dec 09, 2019 113.17 113.41 112.42 112.66 584,234 -0.17(-0.16%)
Dec 06, 2019 113.26 113.75 112.78 112.83 712,094 -0.65(-0.58%)
Dec 05, 2019 112.13 113.49 112.13 113.49 859,237 +0.82(+0.73%)
Dec 04, 2019 110.98 112.78 110.78 112.67 978,972 +1.20(+1.07%)
Dec 03, 2019 111.09 111.92 110.78 111.47 840,499 +0.82(+0.74%)
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.