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 (%)
Dec 31, 2012 29.46 29.83 29.28 29.74 1,183,307 +0.31(+1.06%)
Dec 28, 2012 29.51 29.66 29.33 29.43 755,920 -0.05(-0.16%)
Dec 27, 2012 29.48 29.71 29.29 29.47 952,344 -0.06(-0.19%)
Dec 26, 2012 29.87 29.87 29.43 29.53 871,660 -0.34(-1.13%)
Dec 24, 2012 29.62 29.96 29.44 29.87 427,556 +0.19(+0.65%)
Dec 21, 2012 29.58 29.87 29.37 29.67 3,196,418 -0.06(-0.22%)
Dec 20, 2012 29.86 29.91 29.63 29.74 1,371,348 -0.12(-0.40%)
Dec 19, 2012 30.18 30.25 29.75 29.86 1,951,392 -0.38(-1.25%)
Dec 18, 2012 30.29 30.57 30.10 30.23 1,152,124 -0.02(-0.05%)
Dec 17, 2012 29.88 30.29 29.69 30.25 1,378,010 +0.45(+1.52%)
Dec 14, 2012 29.99 30.10 29.73 29.80 908,869 -0.26(-0.87%)
Dec 13, 2012 30.34 30.36 29.93 30.06 982,622 -0.31(-1.02%)
Dec 12, 2012 30.32 30.63 30.19 30.37 1,224,636 +0.20(+0.66%)
Dec 11, 2012 30.37 30.43 29.96 30.17 915,694 -0.12(-0.39%)
Dec 10, 2012 30.13 30.39 30.00 30.29 804,161 +0.25(+0.82%)
Dec 07, 2012 30.01 30.15 29.80 30.04 683,667 +0.11(+0.37%)
Dec 06, 2012 30.23 30.23 29.70 29.93 1,152,160 -0.24(-0.79%)
Dec 05, 2012 30.14 30.21 29.63 30.17 1,335,424 -0.04(-0.13%)
Dec 04, 2012 30.31 30.35 30.09 30.21 780,943 -0.16(-0.52%)
Nov 30, 2012 30.35 30.44 30.12 30.37 1,316,957 +0.14(+0.47%)
Nov 29, 2012 30.05 30.34 29.89 30.23 801,855 +0.16(+0.53%)
Nov 28, 2012 29.69 30.16 29.53 30.07 878,597 +0.19(+0.64%)
Nov 27, 2012 29.67 30.00 29.50 29.88 943,889 +0.12(+0.40%)
Nov 26, 2012 29.41 29.84 29.41 29.76 1,198,545 +0.21(+0.70%)
Nov 23, 2012 29.61 29.84 29.34 29.55 480,411 -0.10(-0.35%)
Nov 21, 2012 29.75 29.84 29.38 29.65 995,031 -0.01(-0.03%)
Nov 20, 2012 29.33 29.69 29.33 29.66 1,080,608 +0.23(+0.78%)
Nov 19, 2012 29.80 29.80 29.34 29.43 895,652 -0.03(-0.11%)
Nov 16, 2012 29.16 29.64 29.05 29.46 1,641,378 +0.32(+1.09%)
Nov 15, 2012 29.11 29.25 28.99 29.14 2,222,985 +0.10(+0.33%)
Nov 14, 2012 29.02 29.20 28.60 29.05 1,470,253 +0.05(+0.16%)
Nov 13, 2012 28.64 29.26 28.62 29.00 717,456 +0.14(+0.49%)
Nov 12, 2012 28.94 29.04 28.61 28.86 690,063 -0.02(-0.08%)
Nov 09, 2012 28.74 29.04 28.63 28.88 799,873 +0.04(+0.14%)
Nov 08, 2012 28.80 29.44 28.63 28.84 812,448 -0.04(-0.14%)
Nov 07, 2012 29.40 29.40 28.76 28.88 1,375,508 -0.55(-1.88%)
Nov 06, 2012 28.74 29.51 28.74 29.44 857,780 +0.59(+2.05%)
Nov 05, 2012 28.76 29.04 28.49 28.84 519,759 +0.00(+0.00%)
Nov 02, 2012 29.10 29.14 28.79 28.84 701,151 -0.07(-0.25%)
Nov 01, 2012 29.08 29.18 28.65 28.91 865,165 -0.12(-0.41%)
Oct 31, 2012 28.84 29.14 28.68 29.03 1,014,631 +0.06(+0.22%)
Oct 26, 2012 29.00 28.97 28.97 28.97 586,165 -0.08(-0.27%)
Oct 25, 2012 29.14 29.19 28.88 29.05 719,077 +0.02(+0.08%)
Oct 24, 2012 28.82 29.18 28.59 29.02 793,228 +0.18(+0.63%)
Oct 23, 2012 29.12 29.21 28.74 28.84 1,367,600 -0.62(-2.09%)
Oct 19, 2012 29.36 29.56 29.24 29.46 1,099,656 +0.01(+0.03%)
Oct 18, 2012 29.47 29.58 29.29 29.45 779,574 -0.02(-0.08%)
Oct 17, 2012 28.82 29.53 28.70 29.48 929,580 +0.78(+2.73%)
Oct 16, 2012 28.74 28.80 28.45 28.69 1,176,144 +0.09(+0.30%)
Oct 15, 2012 28.75 28.76 28.50 28.61 903,810 -0.09(-0.33%)
Oct 12, 2012 28.91 29.06 28.59 28.70 983,175 -0.27(-0.93%)
Oct 11, 2012 29.25 29.25 28.87 28.97 781,717 -0.10(-0.35%)
Oct 10, 2012 28.96 29.27 28.85 29.07 674,053 +0.03(+0.11%)
Oct 09, 2012 29.42 29.48 28.86 29.04 674,245 -0.32(-1.10%)
Oct 08, 2012 29.33 29.39 29.21 29.36 383,309 -0.06(-0.21%)
Oct 05, 2012 29.46 29.56 29.29 29.43 457,384 +0.05(+0.16%)
Oct 04, 2012 29.29 29.48 29.13 29.38 771,230 +0.16(+0.54%)
Oct 03, 2012 29.12 29.31 28.99 29.22 711,074 +0.13(+0.43%)
Oct 02, 2012 29.18 29.38 28.89 29.10 847,350 +0.09(+0.33%)
Oct 01, 2012 29.22 29.35 28.86 29.00 795,797 -0.28(-0.97%)
Sep 28, 2012 29.10 29.32 28.99 29.29 814,678 +0.13(+0.43%)
Sep 27, 2012 29.06 29.18 28.80 29.16 841,274 +0.08(+0.27%)
Sep 26, 2012 29.27 29.37 28.99 29.08 883,510 -0.16(-0.54%)
Sep 25, 2012 29.45 29.63 29.18 29.24 934,993 -0.23(-0.78%)
Sep 24, 2012 29.00 29.55 29.00 29.47 960,779 +0.38(+1.30%)
Sep 21, 2012 29.06 29.36 29.00 29.09 1,053,124 +0.08(+0.27%)
Sep 20, 2012 29.07 29.19 28.85 29.01 1,570,184 +0.27(+0.93%)
Sep 19, 2012 28.65 28.87 28.55 28.74 998,196 +0.21(+0.72%)
Sep 18, 2012 28.05 28.57 28.05 28.53 1,326,222 +0.37(+1.32%)
Sep 17, 2012 28.33 28.52 28.09 28.16 1,586,773 -0.17(-0.61%)
Sep 14, 2012 29.36 29.36 28.30 28.34 2,847,854 -1.05(-3.58%)
Sep 13, 2012 29.55 29.55 29.24 29.39 1,525,660 -0.07(-0.24%)
Sep 12, 2012 29.92 29.92 29.36 29.46 928,265 -0.09(-0.29%)
Sep 11, 2012 29.45 29.60 29.36 29.55 861,967 +0.06(+0.21%)
Sep 10, 2012 29.55 29.63 29.37 29.48 1,086,775 +0.02(+0.08%)
Sep 07, 2012 29.78 29.82 29.34 29.46 1,525,681 -0.32(-1.06%)
Sep 06, 2012 29.33 29.78 29.29 29.78 1,134,888 +0.59(+2.03%)
Sep 05, 2012 29.44 29.49 29.01 29.18 1,115,771 -0.36(-1.20%)
Sep 04, 2012 29.24 29.66 29.10 29.54 977,851 +0.40(+1.38%)
Aug 31, 2012 29.32 29.41 29.10 29.14 1,037,171 -0.09(-0.32%)
Aug 30, 2012 29.48 29.55 29.20 29.23 735,564 -0.29(-0.99%)
Aug 29, 2012 29.61 29.74 29.45 29.52 660,310 -0.03(-0.11%)
Aug 27, 2012 29.55 29.68 29.44 29.55 467,114 +0.01(+0.03%)
Aug 24, 2012 29.40 29.63 29.35 29.55 630,933 +0.13(+0.46%)
Aug 23, 2012 29.48 29.48 29.21 29.41 1,027,894 -0.08(-0.27%)
Aug 22, 2012 29.33 29.57 29.25 29.49 1,025,653 +0.06(+0.22%)
Aug 21, 2012 29.67 29.85 29.41 29.43 1,198,030 -0.21(-0.69%)
Aug 20, 2012 29.84 29.95 29.36 29.63 1,348,810 -0.22(-0.74%)
Aug 17, 2012 30.06 30.10 29.79 29.85 958,450 -0.20(-0.66%)
Aug 16, 2012 30.30 30.42 29.89 30.05 1,500,402 -0.25(-0.83%)
Aug 15, 2012 30.19 30.34 30.15 30.30 1,002,182 +0.19(+0.63%)
Aug 14, 2012 29.91 30.20 29.91 30.12 949,375 +0.15(+0.50%)
Aug 13, 2012 29.94 30.02 29.73 29.97 712,311 +0.10(+0.34%)
Aug 10, 2012 30.01 30.03 29.78 29.86 1,175,636 -0.06(-0.21%)
Aug 09, 2012 29.48 30.02 29.45 29.93 1,405,746 +0.52(+1.77%)
Aug 08, 2012 29.83 29.89 29.16 29.40 1,905,915 -0.54(-1.79%)
Aug 07, 2012 30.30 30.42 29.93 29.94 1,062,711 -0.21(-0.71%)
Aug 06, 2012 29.96 30.34 29.80 30.15 1,179,534 +0.43(+1.44%)
Aug 03, 2012 29.65 31.12 28.81 29.73 1,486,927 +1.08(+3.78%)
Aug 02, 2012 28.69 28.80 28.41 28.65 958,797 +0.00(+0.00%)
Aug 01, 2012 28.73 29.24 28.57 28.65 1,193,076 +0.00(+0.00%)
Jul 31, 2012 28.95 29.03 28.62 28.65 977,416 -0.36(-1.25%)
Jul 30, 2012 28.92 29.21 28.84 29.01 691,126 +0.06(+0.22%)
Jul 27, 2012 28.57 29.02 28.45 28.95 1,441,981 +0.56(+1.98%)
Jul 26, 2012 28.37 28.53 28.05 28.38 825,372 +0.22(+0.79%)
Jul 25, 2012 28.70 28.72 28.11 28.16 871,893 -0.49(-1.71%)
Jul 24, 2012 28.70 28.70 28.41 28.65 738,751 -0.06(-0.19%)
Jul 23, 2012 28.35 28.79 28.06 28.71 1,088,448 +0.21(+0.72%)
Jul 20, 2012 28.29 28.57 28.23 28.50 610,343 +0.11(+0.39%)
Jul 19, 2012 28.45 28.45 28.19 28.39 380,198 -0.05(-0.17%)
Jul 18, 2012 28.09 28.45 28.01 28.44 1,007,530 +0.31(+1.10%)
Jul 17, 2012 28.05 28.31 27.91 28.13 832,704 +0.12(+0.42%)
Jul 16, 2012 28.05 28.05 27.80 28.01 705,301 -0.04(-0.14%)
Jul 13, 2012 27.66 28.05 27.61 28.05 700,269 +0.46(+1.66%)
Jul 12, 2012 27.46 27.72 27.42 27.59 580,680 +0.02(+0.06%)
Jul 11, 2012 27.80 27.80 27.40 27.58 773,659 -0.13(-0.46%)
Jul 10, 2012 27.66 27.89 27.59 27.71 1,000,565 +0.18(+0.66%)
Jul 09, 2012 27.37 27.59 27.35 27.52 529,979 +0.09(+0.35%)
Jul 06, 2012 27.43 27.52 27.26 27.43 1,023,403 -0.01(-0.03%)
Jul 05, 2012 27.52 27.52 27.21 27.44 588,347 -0.08(-0.29%)
Jul 03, 2012 27.18 27.52 26.91 27.52 621,890 +0.32(+1.16%)
Jul 02, 2012 26.97 27.25 26.91 27.20 977,302 +0.31(+1.14%)
Jun 29, 2012 27.08 27.14 26.73 26.89 1,305,134 +0.20(+0.73%)
Jun 28, 2012 26.37 26.71 26.31 26.70 705,308 +0.20(+0.74%)
Jun 27, 2012 26.22 26.60 26.15 26.50 715,670 +0.38(+1.44%)
Jun 26, 2012 26.05 26.22 25.92 26.12 1,038,371 +0.11(+0.42%)
Jun 25, 2012 26.00 26.09 25.69 26.01 859,546 -0.14(-0.54%)
Jun 22, 2012 26.27 26.41 26.13 26.16 1,444,490 -0.09(-0.36%)
Jun 21, 2012 26.48 26.62 26.25 26.25 950,018 -0.07(-0.27%)
Jun 20, 2012 26.49 26.52 26.19 26.32 1,197,548 -0.20(-0.77%)
Jun 19, 2012 26.73 26.83 26.49 26.52 1,086,021 -0.07(-0.27%)
Jun 18, 2012 26.51 26.68 26.34 26.60 790,027 +0.16(+0.59%)
Jun 15, 2012 26.59 26.66 26.38 26.44 1,518,605 -0.22(-0.82%)
Jun 14, 2012 26.60 26.78 26.56 26.66 936,839 +0.14(+0.53%)
Jun 13, 2012 26.65 26.70 26.41 26.52 1,174,920 -0.15(-0.56%)
Jun 12, 2012 26.60 26.69 26.45 26.67 988,863 +0.13(+0.47%)
Jun 11, 2012 27.06 27.06 26.52 26.54 917,646 -0.38(-1.43%)
Jun 08, 2012 26.82 26.96 26.71 26.92 1,895,781 +0.00(+0.00%)
Jun 07, 2012 27.46 27.46 26.91 26.92 1,255,902 -0.49(-1.80%)
Jun 06, 2012 27.00 27.44 26.85 27.42 908,740 +0.59(+2.19%)
Jun 05, 2012 26.56 26.87 26.45 26.83 838,246 +0.26(+0.97%)
Jun 04, 2012 26.87 26.90 26.49 26.57 1,088,350 -0.23(-0.85%)
Jun 01, 2012 26.65 27.24 26.54 26.80 1,458,529 -0.04(-0.15%)
May 31, 2012 26.76 26.99 26.61 26.84 747,460 +0.17(+0.65%)
May 30, 2012 26.82 27.00 26.62 26.67 776,285 -0.27(-0.99%)
May 29, 2012 26.89 26.97 26.74 26.93 531,076 +0.21(+0.79%)
May 25, 2012 26.86 26.86 26.70 26.72 488,415 -0.14(-0.53%)
May 24, 2012 26.38 26.88 26.28 26.86 981,735 +0.58(+2.21%)
May 23, 2012 26.13 26.29 25.99 26.28 1,219,738 +0.02(+0.06%)
May 22, 2012 26.12 26.39 25.97 26.27 984,543 +0.24(+0.90%)
May 21, 2012 25.95 26.09 25.71 26.03 1,092,632 +0.13(+0.52%)
May 18, 2012 26.09 26.22 25.85 25.90 1,047,159 -0.20(-0.78%)
May 17, 2012 26.38 26.45 26.09 26.10 677,781 -0.38(-1.42%)
May 16, 2012 26.60 26.67 26.47 26.48 603,492 -0.03(-0.12%)
May 15, 2012 26.56 26.67 26.41 26.51 821,992 -0.05(-0.21%)
May 14, 2012 26.74 26.82 26.51 26.56 877,817 -0.37(-1.37%)
May 11, 2012 26.82 27.09 26.68 26.93 806,499 -0.03(-0.12%)
May 10, 2012 26.82 27.11 26.76 26.96 1,019,409 +0.27(+1.00%)
May 09, 2012 26.54 26.82 26.30 26.70 1,053,127 +0.13(+0.47%)
May 08, 2012 26.48 26.65 26.37 26.57 1,245,591 -0.11(-0.41%)
May 07, 2012 26.67 26.71 26.41 26.68 1,376,463 -0.07(-0.26%)
May 04, 2012 26.79 27.02 26.60 26.75 1,335,793 +0.00(+0.00%)
May 03, 2012 27.02 27.28 26.75 26.75 1,268,456 -0.16(-0.61%)
May 02, 2012 27.00 27.15 26.71 26.92 1,040,229 -0.13(-0.46%)
May 01, 2012 26.94 27.37 26.82 27.04 1,082,450 +0.18(+0.67%)
Apr 30, 2012 27.05 27.11 26.71 26.86 1,509,533 -0.27(-0.98%)
Apr 27, 2012 26.87 27.19 26.81 27.13 700,127 +0.25(+0.93%)
Apr 26, 2012 26.61 26.91 26.52 26.88 744,178 +0.20(+0.74%)
Apr 25, 2012 26.58 26.70 26.42 26.68 699,688 +0.27(+1.01%)
Apr 24, 2012 26.12 26.41 26.10 26.41 1,052,389 +0.40(+1.54%)
Apr 23, 2012 26.31 26.38 25.87 26.01 1,001,267 -0.48(-1.81%)
Apr 20, 2012 26.23 26.59 26.18 26.49 1,032,929 +0.35(+1.35%)
Apr 19, 2012 26.16 26.31 26.03 26.14 686,456 -0.02(-0.06%)
Apr 18, 2012 25.98 26.40 25.75 26.16 1,565,060 +0.16(+0.60%)
Apr 17, 2012 25.80 26.12 25.72 26.00 1,172,121 +0.23(+0.91%)
Apr 16, 2012 25.75 25.91 25.70 25.77 1,378,582 +0.02(+0.06%)
Apr 13, 2012 25.98 26.17 25.73 25.75 1,142,972 -0.25(-0.96%)
Apr 12, 2012 25.80 26.01 25.70 26.00 596,795 +0.21(+0.82%)
Apr 11, 2012 25.96 26.05 25.77 25.79 1,027,280 +0.02(+0.09%)
Apr 10, 2012 26.12 26.18 25.65 25.77 1,321,083 -0.34(-1.28%)
Apr 09, 2012 26.04 26.18 26.01 26.10 699,787 -0.24(-0.92%)
Apr 05, 2012 26.38 26.49 26.25 26.34 962,058 -0.11(-0.41%)
Apr 04, 2012 26.61 26.72 26.41 26.45 1,467,494 -0.38(-1.42%)
Apr 03, 2012 26.66 26.89 26.58 26.83 1,045,096 +0.07(+0.26%)
Apr 02, 2012 26.56 26.83 26.45 26.76 945,661 +0.25(+0.94%)
Mar 30, 2012 26.56 26.64 26.45 26.51 1,075,409 -0.07(-0.26%)
Mar 29, 2012 26.26 26.66 26.13 26.58 1,262,401 +0.27(+1.04%)
Mar 28, 2012 26.37 26.49 26.14 26.31 674,889 -0.21(-0.79%)
Mar 27, 2012 26.50 26.57 26.37 26.52 745,871 +0.02(+0.06%)
Mar 26, 2012 26.31 26.53 26.29 26.51 779,737 +0.30(+1.13%)
Mar 23, 2012 26.06 26.27 25.98 26.21 745,825 +0.12(+0.45%)
Mar 22, 2012 26.01 26.12 25.80 26.09 1,097,865 +0.03(+0.12%)
Mar 21, 2012 26.10 26.18 25.97 26.06 745,591 +0.02(+0.06%)
Mar 20, 2012 25.91 26.18 25.87 26.05 645,258 +0.03(+0.12%)
Mar 19, 2012 26.26 26.43 25.98 26.01 1,130,187 -0.32(-1.21%)
Mar 16, 2012 26.44 26.49 26.22 26.33 1,441,676 -0.11(-0.41%)
Mar 15, 2012 26.42 26.71 26.28 26.44 854,649 -0.04(-0.15%)
Mar 14, 2012 26.72 26.80 26.34 26.48 774,430 -0.31(-1.16%)
Mar 13, 2012 26.68 26.80 26.51 26.79 1,005,083 +0.23(+0.85%)
Mar 12, 2012 26.53 26.68 26.45 26.57 1,137,603 +0.06(+0.24%)
Mar 09, 2012 26.34 26.51 26.23 26.51 770,056 +0.12(+0.47%)
Mar 08, 2012 26.50 26.53 26.24 26.38 1,029,979 -0.05(-0.21%)
Mar 07, 2012 26.16 26.49 25.96 26.44 1,237,957 +0.29(+1.10%)
Mar 06, 2012 26.42 26.49 26.02 26.15 1,175,747 -0.40(-1.50%)
Mar 05, 2012 26.37 26.61 26.14 26.54 1,128,710 +0.15(+0.56%)
Mar 02, 2012 25.91 26.50 25.81 26.40 1,748,707 -0.24(-0.91%)
Mar 01, 2012 26.82 26.84 26.44 26.64 1,568,306 -0.07(-0.26%)
Feb 29, 2012 26.30 26.75 26.10 26.71 4,365,445 +0.43(+1.63%)
Feb 28, 2012 26.63 26.65 26.19 26.28 1,694,450 -0.13(-0.50%)
Feb 27, 2012 26.26 26.79 26.24 26.41 1,437,049 -0.02(-0.06%)
Feb 24, 2012 26.51 26.60 26.15 26.43 1,395,606 -0.16(-0.59%)
Feb 23, 2012 26.19 26.68 26.04 26.58 919,102 +0.36(+1.37%)
Feb 22, 2012 26.14 26.33 26.04 26.23 765,701 +0.12(+0.48%)
Feb 21, 2012 26.35 26.42 26.06 26.10 988,674 -0.25(-0.95%)
Feb 17, 2012 26.70 26.86 26.33 26.35 1,197,951 -0.22(-0.82%)
Feb 16, 2012 26.22 26.61 26.20 26.57 825,570 +0.33(+1.28%)
Feb 15, 2012 26.49 26.67 26.02 26.23 1,568,764 -0.24(-0.91%)
Feb 14, 2012 26.47 26.53 26.25 26.47 990,592 +0.02(+0.09%)
Feb 13, 2012 26.54 26.79 26.43 26.45 1,077,358 -0.03(-0.12%)
Feb 10, 2012 26.67 26.74 26.33 26.48 796,119 -0.23(-0.85%)
Feb 09, 2012 26.86 26.87 26.61 26.71 1,073,229 -0.15(-0.55%)
Feb 08, 2012 26.82 27.01 26.68 26.86 1,190,630 +0.14(+0.52%)
Feb 07, 2012 26.21 26.78 26.11 26.72 1,011,830 +0.33(+1.24%)
Feb 06, 2012 26.37 26.47 26.18 26.39 659,677 -0.03(-0.12%)
Feb 03, 2012 26.41 26.49 26.25 26.42 868,946 +0.16(+0.59%)
Feb 02, 2012 26.30 26.40 26.00 26.26 1,623,694 +0.02(+0.09%)
Feb 01, 2012 26.28 26.48 26.01 26.24 1,502,430 +0.14(+0.54%)
Jan 31, 2012 26.19 26.26 25.87 26.10 1,384,955 +0.12(+0.48%)
Jan 30, 2012 25.67 25.98 25.47 25.98 1,286,753 +0.08(+0.30%)
Jan 27, 2012 25.88 25.95 25.69 25.90 1,326,652 +0.05(+0.21%)
Jan 26, 2012 25.61 25.91 25.55 25.84 2,044,897 +0.39(+1.52%)
Jan 25, 2012 25.30 25.47 25.00 25.46 805,772 +0.19(+0.73%)
Jan 24, 2012 25.33 25.33 24.92 25.27 857,105 -0.19(-0.73%)
Jan 23, 2012 25.50 25.64 25.09 25.46 946,663 +0.01(+0.03%)
Jan 20, 2012 25.42 25.65 25.23 25.45 1,254,633 -0.03(-0.12%)
Jan 19, 2012 25.15 25.52 24.84 25.48 1,486,515 +0.38(+1.51%)
Jan 18, 2012 25.13 25.13 24.64 25.10 1,198,120 +0.05(+0.22%)
Jan 17, 2012 24.92 25.06 24.78 25.05 1,131,555 +0.34(+1.38%)
Jan 13, 2012 24.60 24.79 24.41 24.71 793,652 -0.02(-0.06%)
Jan 12, 2012 24.61 24.74 24.37 24.72 1,057,964 +0.16(+0.66%)
Jan 11, 2012 24.50 24.89 24.50 24.56 1,072,616 +0.27(+1.11%)
Jan 10, 2012 24.68 24.75 24.28 24.29 1,172,335 -0.33(-1.35%)
Jan 09, 2012 24.68 24.71 24.38 24.62 1,005,727 -0.06(-0.25%)
Jan 06, 2012 24.58 24.73 24.41 24.68 1,140,798 +0.16(+0.66%)
Jan 05, 2012 24.33 24.54 24.18 24.52 1,023,925 +0.24(+0.99%)
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.