Skip to main content

American Water Works (NY: AWK )

135.50 +1.12 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 80.47 81.64 80.36 81.44 1,011,634 +1.08(+1.34%)
Nov 29, 2017 79.56 80.65 79.19 80.37 774,445 +0.69(+0.87%)
Nov 28, 2017 79.71 79.79 79.19 79.67 886,225 +0.33(+0.41%)
Nov 27, 2017 78.84 79.57 78.84 79.34 782,071 +0.41(+0.52%)
Nov 24, 2017 78.99 79.40 78.79 78.94 223,062 +0.07(+0.09%)
Nov 22, 2017 78.72 79.12 78.38 78.86 726,955 +0.07(+0.09%)
Nov 21, 2017 78.72 79.22 78.57 78.79 820,911 +0.18(+0.23%)
Nov 20, 2017 79.23 79.42 78.44 78.62 1,216,003 -0.57(-0.72%)
Nov 17, 2017 79.60 79.83 78.88 79.18 2,301,962 -0.60(-0.75%)
Nov 16, 2017 79.99 80.05 79.43 79.78 848,089 -0.12(-0.14%)
Nov 15, 2017 80.79 81.29 79.86 79.90 1,220,751 -0.79(-0.98%)
Nov 14, 2017 79.49 80.73 79.42 80.69 775,844 +1.06(+1.33%)
Nov 13, 2017 78.86 79.86 78.81 79.63 767,174 +0.69(+0.88%)
Nov 10, 2017 79.21 79.46 78.60 78.94 779,518 -0.51(-0.64%)
Nov 09, 2017 79.83 80.41 78.91 79.44 1,084,821 -0.46(-0.57%)
Nov 08, 2017 79.56 80.12 79.17 79.90 952,771 +0.21(+0.27%)
Nov 07, 2017 78.68 79.80 78.13 79.69 818,989 +1.23(+1.57%)
Nov 06, 2017 78.55 78.99 78.24 78.46 828,615 -0.13(-0.17%)
Nov 03, 2017 78.45 78.95 77.94 78.59 1,074,949 -0.61(-0.77%)
Nov 02, 2017 77.91 79.88 77.70 79.20 1,615,394 +1.98(+2.57%)
Nov 01, 2017 77.92 77.96 77.07 77.22 939,502 -0.49(-0.63%)
Oct 31, 2017 77.51 77.91 77.41 77.70 724,235 +0.00(+0.00%)
Oct 30, 2017 77.63 77.86 77.50 77.70 965,970 +0.08(+0.10%)
Oct 27, 2017 77.22 78.09 77.19 77.63 1,090,459 +0.16(+0.21%)
Oct 26, 2017 77.25 78.05 77.21 77.47 879,872 +0.50(+0.64%)
Oct 25, 2017 76.89 77.04 75.99 76.97 1,052,028 +0.10(+0.13%)
Oct 24, 2017 77.67 77.88 76.31 76.87 1,432,593 -0.81(-1.04%)
Oct 23, 2017 77.70 77.79 77.37 77.68 887,593 -0.03(-0.03%)
Oct 20, 2017 77.32 77.80 77.15 77.70 1,242,674 +0.46(+0.60%)
Oct 19, 2017 76.59 77.25 76.51 77.24 835,844 +0.90(+1.18%)
Oct 18, 2017 76.05 76.38 75.70 76.34 872,451 +0.17(+0.22%)
Oct 17, 2017 75.37 76.26 75.29 76.17 1,254,477 +0.73(+0.96%)
Oct 16, 2017 75.28 75.58 74.61 75.45 1,268,800 +0.17(+0.22%)
Oct 13, 2017 75.46 75.95 75.08 75.28 1,027,219 -0.07(-0.09%)
Oct 12, 2017 74.76 75.41 74.59 75.35 1,286,966 +0.58(+0.78%)
Oct 11, 2017 74.30 75.00 74.26 74.77 819,386 +0.33(+0.44%)
Oct 10, 2017 74.46 73.73 74.44 805,149 +0.76(+1.03%)
Oct 09, 2017 73.45 73.97 73.38 73.68 702,537 +0.39(+0.53%)
Oct 06, 2017 73.14 73.51 72.79 73.29 690,029 -0.12(-0.17%)
Oct 05, 2017 73.14 73.43 72.85 73.41 752,866 +0.35(+0.48%)
Oct 04, 2017 72.39 73.14 72.07 73.06 831,619 +0.67(+0.93%)
Oct 03, 2017 72.31 72.39 71.63 72.38 684,686 -0.02(-0.02%)
Oct 02, 2017 71.88 72.53 71.62 72.40 999,988 +0.76(+1.06%)
Sep 29, 2017 71.60 71.76 71.17 71.64 2,242,273 -0.18(-0.25%)
Sep 28, 2017 71.38 71.82 70.78 71.82 1,651,513 +0.10(+0.14%)
Sep 27, 2017 72.41 72.77 70.86 71.72 1,495,379 -1.13(-1.56%)
Sep 26, 2017 72.97 73.42 72.72 72.85 877,773 -0.18(-0.24%)
Sep 25, 2017 72.63 73.07 72.22 73.03 1,078,129 +0.40(+0.55%)
Sep 22, 2017 72.71 73.07 72.29 72.63 1,119,244 +0.21(+0.29%)
Sep 21, 2017 72.86 73.04 72.29 72.42 732,644 -0.54(-0.74%)
Sep 20, 2017 73.05 73.61 72.37 72.96 1,839,574 +0.07(+0.10%)
Sep 19, 2017 72.83 73.20 72.50 72.89 776,746 +0.07(+0.10%)
Sep 18, 2017 73.21 73.21 72.28 72.82 743,249 -0.39(-0.53%)
Sep 15, 2017 73.03 73.25 72.59 73.21 1,452,076 +0.36(+0.50%)
Sep 14, 2017 71.89 72.88 71.57 72.84 1,173,697 +0.81(+1.12%)
Sep 13, 2017 72.52 72.52 71.97 72.04 730,757 -0.35(-0.48%)
Sep 12, 2017 73.41 73.41 72.04 72.38 668,044 -1.04(-1.41%)
Sep 11, 2017 72.56 73.54 72.56 73.42 625,394 +0.85(+1.17%)
Sep 08, 2017 72.05 72.60 71.62 72.57 523,762 +0.41(+0.56%)
Sep 07, 2017 71.72 72.36 71.60 72.16 641,861 +0.58(+0.80%)
Sep 06, 2017 71.78 71.78 71.18 71.59 748,021 +0.03(+0.04%)
Sep 05, 2017 71.60 71.64 71.03 71.56 886,435 -0.01(-0.01%)
Sep 01, 2017 71.78 71.87 71.40 71.57 468,569 -0.06(-0.09%)
Aug 31, 2017 71.70 71.97 71.30 71.63 1,349,964 +0.04(+0.06%)
Aug 30, 2017 71.98 72.05 71.36 71.59 1,305,696 -0.45(-0.63%)
Aug 29, 2017 72.60 72.69 72.01 72.04 712,254 -0.57(-0.78%)
Aug 28, 2017 72.69 72.88 72.45 72.60 622,892 +0.04(+0.05%)
Aug 25, 2017 72.56 72.94 72.38 72.57 517,383 +0.26(+0.36%)
Aug 24, 2017 72.55 72.61 72.05 72.31 1,310,211 -0.12(-0.16%)
Aug 23, 2017 72.77 72.77 72.37 72.43 762,931 -0.35(-0.47%)
Aug 22, 2017 72.74 72.88 72.39 72.77 614,186 +0.10(+0.13%)
Aug 21, 2017 72.26 72.72 72.18 72.68 594,946 +0.57(+0.79%)
Aug 18, 2017 71.90 72.59 71.70 72.11 824,838 +0.10(+0.14%)
Aug 17, 2017 72.24 72.60 71.95 72.01 682,906 -0.23(-0.32%)
Aug 16, 2017 72.27 72.76 72.17 72.24 779,196 -0.15(-0.21%)
Aug 15, 2017 71.76 72.49 71.64 72.39 687,880 +0.38(+0.53%)
Aug 14, 2017 71.55 72.08 71.22 72.01 862,358 +0.54(+0.76%)
Aug 11, 2017 71.91 71.94 71.06 71.47 561,577 -0.57(-0.79%)
Aug 10, 2017 72.14 72.41 71.84 72.04 672,614 -0.28(-0.39%)
Aug 09, 2017 71.97 72.50 71.73 72.32 1,006,723 +0.33(+0.46%)
Aug 08, 2017 71.87 72.24 71.70 71.99 661,462 -0.07(-0.10%)
Aug 07, 2017 71.64 72.33 71.44 72.06 809,484 +0.64(+0.90%)
Aug 04, 2017 71.04 71.69 71.04 71.42 876,931 +0.38(+0.53%)
Aug 03, 2017 71.57 71.83 70.28 71.04 1,366,714 -1.19(-1.65%)
Aug 02, 2017 71.41 72.33 71.21 72.23 988,530 +0.55(+0.76%)
Aug 01, 2017 71.55 71.88 71.27 71.69 680,494 +0.25(+0.35%)
Jul 31, 2017 71.39 71.67 70.96 71.44 881,838 +0.04(+0.06%)
Jul 28, 2017 71.24 71.48 70.91 71.40 562,887 +0.22(+0.31%)
Jul 27, 2017 71.66 71.68 70.64 71.18 707,521 -0.48(-0.68%)
Jul 26, 2017 70.96 71.76 70.86 71.66 349,426 +0.52(+0.73%)
Jul 25, 2017 70.89 71.14 531,784 -0.15(-0.21%)
Jul 24, 2017 71.96 71.96 71.27 71.29 591,500 -0.87(-1.21%)
Jul 21, 2017 71.42 72.16 71.24 72.16 664,276 +0.81(+1.14%)
Jul 20, 2017 70.79 71.57 70.60 71.35 797,687 +0.86(+1.22%)
Jul 19, 2017 70.32 70.59 70.08 70.49 474,896 +0.31(+0.44%)
Jul 18, 2017 69.89 70.41 69.78 70.18 786,428 +0.31(+0.44%)
Jul 17, 2017 69.27 69.90 69.04 69.87 789,969 +0.60(+0.86%)
Jul 14, 2017 69.00 69.56 68.82 69.27 871,826 +0.78(+1.13%)
Jul 13, 2017 69.19 69.26 68.44 68.50 762,874 -0.67(-0.97%)
Jul 12, 2017 69.11 69.70 69.02 69.17 891,953 +0.68(+0.99%)
Jul 11, 2017 68.67 68.76 68.15 68.49 552,798 -0.11(-0.15%)
Jul 10, 2017 68.73 68.93 68.52 68.60 707,268 +0.10(+0.14%)
Jul 07, 2017 68.52 68.91 68.30 68.50 748,153 +0.14(+0.21%)
Jul 06, 2017 68.48 68.81 68.15 68.36 656,015 -0.27(-0.40%)
Jul 05, 2017 68.77 68.92 68.27 68.63 688,144 -0.14(-0.21%)
Jul 03, 2017 68.93 69.19 68.60 68.77 433,394 +0.11(+0.15%)
Jun 30, 2017 68.80 69.39 68.58 68.67 1,127,212 -0.13(-0.19%)
Jun 29, 2017 69.77 69.90 68.47 68.80 1,651,344 -1.37(-1.95%)
Jun 28, 2017 70.85 70.97 70.12 70.16 876,221 -0.37(-0.52%)
Jun 27, 2017 71.29 71.46 70.30 70.53 899,367 -1.00(-1.40%)
Jun 26, 2017 71.47 72.23 71.36 71.54 987,543 +0.07(+0.10%)
Jun 23, 2017 71.30 71.85 71.26 71.47 1,147,409 +0.03(+0.04%)
Jun 22, 2017 71.13 71.67 70.70 71.44 661,144 +0.34(+0.48%)
Jun 21, 2017 71.46 71.55 70.70 71.10 633,713 -0.51(-0.71%)
Jun 20, 2017 71.74 71.82 71.31 71.61 542,789 -0.04(-0.05%)
Jun 19, 2017 72.89 72.93 71.48 71.64 902,331 -1.15(-1.57%)
Jun 16, 2017 72.37 73.02 72.08 72.79 1,889,995 +0.50(+0.69%)
Jun 15, 2017 71.44 72.36 71.44 72.29 928,741 +0.65(+0.91%)
Jun 14, 2017 71.20 71.98 70.95 71.63 860,999 +1.00(+1.42%)
Jun 13, 2017 70.17 70.75 70.10 70.63 733,225 +0.42(+0.60%)
Jun 12, 2017 69.84 70.69 69.80 70.21 909,976 +0.39(+0.56%)
Jun 09, 2017 69.26 69.85 69.05 69.82 602,575 +0.50(+0.72%)
Jun 08, 2017 69.88 68.81 69.32 1,161,856 -0.59(-0.84%)
Jun 07, 2017 69.54 70.06 69.47 69.91 986,844 +0.54(+0.77%)
Jun 06, 2017 69.62 69.80 69.27 69.37 695,270 -0.05(-0.08%)
Jun 05, 2017 69.48 69.81 69.37 69.42 608,478 -0.17(-0.24%)
Jun 02, 2017 69.59 70.02 69.35 69.59 786,987 +0.18(+0.25%)
Jun 01, 2017 68.97 69.46 68.67 69.41 648,659 +0.55(+0.79%)
May 31, 2017 68.37 69.04 68.36 68.87 1,300,470 +0.36(+0.53%)
May 30, 2017 68.23 68.71 68.13 68.51 954,652 +0.21(+0.31%)
May 26, 2017 68.62 68.68 68.11 68.30 798,729 -0.18(-0.26%)
May 25, 2017 67.86 68.58 67.58 68.47 716,102 +0.61(+0.90%)
May 24, 2017 67.40 67.95 67.38 67.86 609,689 +0.41(+0.61%)
May 23, 2017 67.13 67.83 67.13 67.45 778,044 +0.18(+0.26%)
May 22, 2017 66.53 67.36 66.51 67.27 904,426 +0.45(+0.67%)
May 19, 2017 66.42 66.88 65.93 66.82 637,109 +0.54(+0.81%)
May 18, 2017 66.65 66.90 65.74 66.29 1,423,155 -0.26(-0.40%)
May 17, 2017 66.82 66.76 65.96 66.55 1,116,328 -0.26(-0.40%)
May 16, 2017 67.56 67.63 66.68 66.82 1,232,511 -0.57(-0.85%)
May 15, 2017 67.14 67.60 67.06 67.39 906,727 +0.17(+0.25%)
May 12, 2017 66.69 67.56 66.52 67.22 1,223,808 +0.52(+0.78%)
May 11, 2017 66.45 66.75 65.93 66.70 850,612 +0.04(+0.05%)
May 10, 2017 66.30 66.88 66.21 66.67 1,272,850 +0.33(+0.50%)
May 09, 2017 67.18 67.32 66.21 66.33 1,599,698 -1.12(-1.66%)
May 08, 2017 67.71 68.18 67.23 67.45 1,511,050 -0.07(-0.10%)
May 05, 2017 67.00 67.71 66.77 67.52 1,213,725 +0.85(+1.28%)
May 04, 2017 67.34 67.97 66.30 66.67 2,095,501 -1.78(-2.60%)
May 03, 2017 69.36 69.36 68.32 68.45 1,425,041 -0.88(-1.26%)
May 02, 2017 69.32 69.73 69.08 69.32 1,481,968 +0.11(+0.15%)
May 01, 2017 69.95 70.15 69.14 69.22 878,562 -0.67(-0.97%)
Apr 28, 2017 70.41 70.71 69.72 69.89 1,235,668 -0.57(-0.81%)
Apr 27, 2017 70.40 71.41 70.40 70.46 1,042,257 +0.16(+0.22%)
Apr 26, 2017 70.56 70.65 69.79 70.30 1,260,586 -0.65(-0.91%)
Apr 25, 2017 70.54 71.07 70.54 70.95 835,109 +0.18(+0.25%)
Apr 24, 2017 70.55 71.21 70.35 70.78 1,256,969 +0.23(+0.32%)
Apr 21, 2017 69.47 70.66 69.41 70.55 1,286,012 +1.17(+1.69%)
Apr 20, 2017 69.51 69.46 68.66 69.37 997,378 -0.13(-0.19%)
Apr 19, 2017 69.65 69.83 69.23 69.51 825,864 -0.16(-0.23%)
Apr 18, 2017 69.42 69.79 69.24 69.66 754,058 +0.30(+0.43%)
Apr 17, 2017 68.87 69.43 68.85 69.37 899,450 +0.52(+0.75%)
Apr 13, 2017 69.04 69.18 68.46 68.85 663,094 -0.22(-0.32%)
Apr 12, 2017 68.67 69.09 68.45 69.07 1,186,073 +0.46(+0.66%)
Apr 11, 2017 68.30 68.79 68.13 68.61 750,165 +0.25(+0.36%)
Apr 10, 2017 68.35 68.43 67.89 68.37 556,244 +0.11(+0.15%)
Apr 07, 2017 68.38 68.77 68.22 68.26 616,709 -0.04(-0.05%)
Apr 06, 2017 68.40 68.60 67.77 68.30 781,639 -0.31(-0.45%)
Apr 05, 2017 68.09 68.80 67.79 68.60 1,023,180 +0.50(+0.73%)
Apr 04, 2017 67.70 68.32 67.56 68.10 840,201 +0.51(+0.75%)
Apr 03, 2017 67.99 68.13 67.23 67.60 1,045,274 -0.55(-0.81%)
Mar 31, 2017 67.55 68.39 67.53 68.15 1,658,962 +0.67(+1.00%)
Mar 30, 2017 67.52 67.64 66.88 67.47 1,083,671 -0.15(-0.22%)
Mar 29, 2017 67.53 67.78 67.01 67.62 1,182,187 -0.02(-0.03%)
Mar 28, 2017 67.22 67.71 66.98 67.64 1,086,000 +0.31(+0.46%)
Mar 27, 2017 67.98 68.06 66.96 67.33 1,001,652 -0.22(-0.32%)
Mar 24, 2017 67.15 67.67 66.86 67.55 652,671 +0.53(+0.78%)
Mar 23, 2017 67.47 67.97 66.85 67.03 739,167 -0.59(-0.87%)
Mar 22, 2017 67.35 67.86 67.35 67.61 980,955 +0.59(+0.88%)
Mar 21, 2017 66.60 67.28 66.18 67.03 914,455 +0.49(+0.74%)
Mar 20, 2017 66.95 66.97 66.17 66.54 596,196 -0.24(-0.35%)
Mar 17, 2017 66.30 67.23 66.22 66.77 2,141,621 +0.40(+0.61%)
Mar 16, 2017 67.39 67.51 66.30 66.37 962,973 -1.30(-1.92%)
Mar 15, 2017 66.18 67.88 65.93 67.67 868,021 +1.06(+1.59%)
Mar 14, 2017 66.60 66.99 66.45 66.61 419,726 -0.07(-0.11%)
Mar 13, 2017 66.60 66.97 66.53 66.68 769,928 +0.15(+0.22%)
Mar 10, 2017 66.43 66.75 65.97 66.53 681,519 +0.56(+0.85%)
Mar 09, 2017 66.15 66.53 65.80 65.97 636,203 -0.17(-0.25%)
Mar 08, 2017 66.88 66.89 65.94 66.13 742,492 -1.24(-1.85%)
Mar 07, 2017 67.74 67.89 67.34 67.38 790,316 -0.36(-0.53%)
Mar 06, 2017 67.67 67.99 67.53 67.74 859,543 -0.03(-0.05%)
Mar 03, 2017 68.24 68.42 67.50 67.77 1,043,858 -0.44(-0.64%)
Mar 02, 2017 67.95 68.45 67.52 68.21 1,530,810 +0.16(+0.23%)
Mar 01, 2017 67.51 68.73 67.37 68.05 1,880,212 -0.30(-0.44%)
Feb 28, 2017 67.03 68.99 66.83 68.35 2,015,862 +1.36(+2.03%)
Feb 27, 2017 66.79 67.25 66.40 66.99 947,506 +0.13(+0.20%)
Feb 24, 2017 66.34 67.20 66.34 66.86 988,450 +0.64(+0.97%)
Feb 23, 2017 65.73 66.37 65.70 66.22 1,133,720 +0.57(+0.87%)
Feb 22, 2017 65.72 65.93 64.01 65.65 1,383,952 +0.47(+0.73%)
Feb 21, 2017 64.68 65.23 64.52 65.18 1,169,430 +0.50(+0.77%)
Feb 17, 2017 64.68 64.68 64.68 0 +0.32(+0.50%)
Feb 16, 2017 64.07 64.61 63.98 64.35 713,670 +0.38(+0.59%)
Feb 15, 2017 63.50 64.00 63.00 63.98 764,853 +0.18(+0.27%)
Feb 14, 2017 63.90 64.16 63.56 63.80 886,822 -0.36(-0.56%)
Feb 13, 2017 64.30 64.58 63.95 64.16 742,291 -0.21(-0.33%)
Feb 10, 2017 63.85 64.38 63.57 64.37 800,251 +0.53(+0.84%)
Feb 09, 2017 63.91 64.07 63.49 63.84 817,718 -0.07(-0.11%)
Feb 08, 2017 63.29 64.10 63.04 63.91 902,479 +0.74(+1.17%)
Feb 07, 2017 63.14 63.29 62.91 63.17 894,124 +0.00(+0.00%)
Feb 06, 2017 63.56 63.56 63.00 63.17 978,525 -0.28(-0.44%)
Feb 03, 2017 63.70 63.94 63.15 63.45 839,991 -0.18(-0.28%)
Feb 02, 2017 62.69 63.67 62.56 63.63 1,261,431 +1.04(+1.66%)
Feb 01, 2017 63.55 63.57 62.44 62.59 1,509,091 -1.43(-2.23%)
Jan 31, 2017 62.72 64.05 62.67 64.02 1,218,816 +1.33(+2.13%)
Jan 30, 2017 62.70 63.08 62.38 62.69 1,231,911 -0.35(-0.55%)
Jan 27, 2017 63.03 63.20 62.78 63.04 997,119 +0.10(+0.17%)
Jan 26, 2017 62.48 63.14 62.33 62.93 1,079,952 +0.41(+0.66%)
Jan 25, 2017 62.28 62.66 61.90 62.52 1,379,747 -0.17(-0.26%)
Jan 24, 2017 62.57 62.77 62.17 62.69 939,611 +0.12(+0.19%)
Jan 23, 2017 62.78 62.95 62.32 62.57 852,843 -0.14(-0.22%)
Jan 20, 2017 62.61 63.12 62.40 62.71 932,613 +0.05(+0.08%)
Jan 19, 2017 62.60 63.22 62.53 62.65 957,685 -0.64(-1.01%)
Jan 18, 2017 62.78 63.33 62.39 63.29 1,561,633 +0.46(+0.74%)
Jan 17, 2017 61.99 63.06 61.90 62.83 1,098,100 +1.09(+1.77%)
Jan 13, 2017 61.74 61.74 61.74 0 +0.11(+0.18%)
Jan 12, 2017 61.55 61.78 60.99 61.63 1,088,800 +0.10(+0.17%)
Jan 11, 2017 61.60 62.11 61.30 61.52 1,085,282 -0.13(-0.21%)
Jan 10, 2017 62.08 62.11 61.48 61.65 1,248,065 -0.55(-0.88%)
Jan 09, 2017 63.53 63.64 62.06 62.20 911,049 -1.30(-2.05%)
Jan 06, 2017 63.33 63.70 63.16 63.50 1,055,084 -0.08(-0.12%)
Jan 05, 2017 63.37 63.82 62.52 63.58 875,356 +0.10(+0.16%)
Jan 04, 2017 63.19 63.64 62.91 63.47 734,124 +0.49(+0.78%)
Jan 03, 2017 63.09 63.16 62.34 62.99 925,390 -0.10(-0.15%)
Dec 30, 2016 63.08 63.08 63.08 0 -0.31(-0.50%)
Dec 29, 2016 62.75 63.46 62.56 63.40 911,287 +0.65(+1.03%)
Dec 28, 2016 63.74 63.83 62.68 62.75 682,764 -0.96(-1.51%)
Dec 27, 2016 63.42 63.80 63.27 63.71 582,617 +0.11(+0.18%)
Dec 23, 2016 63.60 63.60 63.60 0 +0.44(+0.70%)
Dec 22, 2016 63.49 63.79 63.06 63.15 916,982 -0.31(-0.49%)
Dec 21, 2016 63.95 64.48 63.45 63.46 1,058,459 -0.34(-0.53%)
Dec 20, 2016 64.08 64.79 63.68 63.80 1,370,024 -0.10(-0.16%)
Dec 19, 2016 63.72 64.09 63.04 63.91 912,185 +0.37(+0.59%)
Dec 16, 2016 63.16 63.72 62.70 63.53 3,012,314 +0.78(+1.25%)
Dec 15, 2016 62.67 63.05 62.34 62.75 1,353,008 +0.03(+0.06%)
Dec 14, 2016 64.98 65.27 62.65 62.72 1,344,156 -1.93(-2.98%)
Dec 13, 2016 64.25 65.01 64.25 64.64 1,427,937 +0.36(+0.56%)
Dec 12, 2016 63.20 64.29 63.20 64.28 1,271,985 +0.63(+0.99%)
Dec 09, 2016 63.78 63.85 63.10 63.66 1,132,884 -0.03(-0.04%)
Dec 08, 2016 62.87 63.75 62.41 63.68 1,103,281 +0.34(+0.54%)
Dec 07, 2016 63.10 63.67 62.98 63.34 1,211,614 +0.38(+0.61%)
Dec 06, 2016 63.20 63.50 62.73 62.96 1,224,999 -0.26(-0.41%)
Dec 05, 2016 62.88 63.25 61.88 63.22 969,344 +0.00(+0.00%)
Dec 02, 2016 62.97 63.50 62.83 63.22 1,310,967 +0.70(+1.12%)
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.