Skip to main content

American Water Works (NY: AWK )

121.78 +0.28 (+0.23%)
Streaming Delayed Price Updated: 2:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 45.72 44.69 44.69 44.69 768,008 -0.82(-1.81%)
Dec 30, 2014 46.68 46.68 45.50 45.51 836,249 -1.32(-2.83%)
Dec 29, 2014 45.32 47.11 45.32 46.83 1,456,336 +1.54(+3.41%)
Dec 26, 2014 45.24 45.48 45.12 45.29 512,005 +0.22(+0.48%)
Dec 24, 2014 44.64 45.07 45.07 45.07 289,360 +0.49(+1.11%)
Dec 23, 2014 44.18 44.66 44.18 44.58 793,258 +0.57(+1.30%)
Dec 22, 2014 43.89 44.11 43.64 44.01 720,998 +0.11(+0.25%)
Dec 19, 2014 44.33 44.62 43.71 43.90 1,481,406 -0.49(-1.11%)
Dec 18, 2014 43.68 44.39 43.51 44.39 902,365 +1.00(+2.30%)
Dec 17, 2014 42.91 43.61 42.88 43.40 1,586,497 +0.29(+0.66%)
Dec 16, 2014 43.38 43.81 43.03 43.11 916,939 -0.20(-0.46%)
Dec 15, 2014 44.02 44.14 43.10 43.31 863,303 -0.60(-1.36%)
Dec 12, 2014 43.93 44.34 43.72 43.91 800,097 -0.19(-0.44%)
Dec 11, 2014 44.02 44.40 43.95 44.10 775,834 +0.09(+0.21%)
Dec 10, 2014 44.54 45.05 43.96 44.01 736,980 -0.65(-1.45%)
Dec 09, 2014 44.44 44.85 44.03 44.65 905,420 +0.48(+1.08%)
Dec 08, 2014 43.87 44.50 43.66 44.18 1,001,218 +0.46(+1.05%)
Dec 05, 2014 43.76 44.17 43.64 43.71 862,065 -0.26(-0.59%)
Dec 04, 2014 44.22 44.31 43.81 43.97 898,352 -0.19(-0.44%)
Dec 03, 2014 44.07 44.44 43.94 44.17 1,109,778 +0.07(+0.15%)
Dec 02, 2014 43.82 44.14 43.71 44.10 1,008,673 +0.27(+0.61%)
Dec 01, 2014 43.71 44.23 43.64 43.83 967,268 -0.65(-1.45%)
Nov 28, 2014 44.04 44.66 43.97 44.48 501,624 +0.51(+1.16%)
Nov 26, 2014 43.73 43.97 43.97 43.97 533,515 +0.32(+0.73%)
Nov 25, 2014 43.85 44.02 43.61 43.65 1,121,589 -0.14(-0.33%)
Nov 24, 2014 43.95 44.07 43.69 43.79 650,919 -0.04(-0.10%)
Nov 21, 2014 43.85 44.08 43.61 43.83 578,368 +0.10(+0.23%)
Nov 20, 2014 43.76 44.08 43.61 43.73 737,035 -0.23(-0.52%)
Nov 19, 2014 43.87 44.15 43.69 43.96 621,919 +0.08(+0.17%)
Nov 18, 2014 43.57 44.14 43.57 43.88 771,849 +0.31(+0.71%)
Nov 17, 2014 43.38 43.63 43.21 43.57 568,368 +0.08(+0.19%)
Nov 14, 2014 43.42 43.79 43.32 43.49 674,665 +0.00(+0.00%)
Nov 13, 2014 44.02 44.02 43.42 43.49 618,689 -0.40(-0.92%)
Nov 12, 2014 44.02 44.15 43.62 43.89 958,894 -0.31(-0.70%)
Nov 11, 2014 44.20 44.43 44.02 44.20 574,087 -0.13(-0.28%)
Nov 10, 2014 44.03 44.49 43.87 44.33 864,528 +0.43(+0.97%)
Nov 07, 2014 43.15 43.93 43.00 43.90 851,657 +0.31(+0.71%)
Nov 06, 2014 44.53 44.62 43.04 43.59 1,276,655 -0.48(-1.08%)
Nov 05, 2014 44.14 44.21 43.84 44.07 1,015,071 +0.27(+0.61%)
Nov 04, 2014 44.20 44.58 43.69 43.80 1,217,102 -0.63(-1.43%)
Nov 03, 2014 44.48 44.69 44.23 44.43 686,960 -0.05(-0.11%)
Oct 31, 2014 44.59 44.60 44.10 44.48 853,648 +0.21(+0.47%)
Oct 30, 2014 43.68 44.28 43.48 44.27 553,647 +0.76(+1.74%)
Oct 29, 2014 43.72 43.95 43.09 43.52 587,561 -0.17(-0.40%)
Oct 28, 2014 43.26 43.72 42.95 43.69 831,850 +0.53(+1.22%)
Oct 27, 2014 43.30 43.27 43.03 43.17 580,654 -0.10(-0.23%)
Oct 24, 2014 42.98 43.33 42.87 43.27 843,178 +0.40(+0.93%)
Oct 23, 2014 42.66 43.25 42.65 42.87 707,838 +0.31(+0.72%)
Oct 22, 2014 42.62 43.02 42.44 42.56 684,751 +0.07(+0.16%)
Oct 21, 2014 42.42 42.68 42.13 42.49 670,660 +0.20(+0.47%)
Oct 20, 2014 41.47 42.32 41.37 42.29 774,946 +0.95(+2.30%)
Oct 17, 2014 41.26 41.57 41.01 41.34 773,304 +0.27(+0.65%)
Oct 16, 2014 40.32 41.27 40.32 41.07 905,459 +0.16(+0.39%)
Oct 15, 2014 41.58 41.67 40.24 40.92 1,255,411 -1.01(-2.41%)
Oct 14, 2014 41.49 42.05 41.34 41.92 1,252,101 +0.63(+1.53%)
Oct 13, 2014 41.77 41.94 41.15 41.29 959,395 -0.37(-0.88%)
Oct 10, 2014 41.06 41.83 40.97 41.66 1,569,495 +0.80(+1.96%)
Oct 09, 2014 41.32 41.60 40.69 40.86 865,845 -0.43(-1.05%)
Oct 08, 2014 40.37 41.32 40.24 41.29 961,052 +0.95(+2.36%)
Oct 07, 2014 39.74 40.67 39.71 40.34 1,085,138 +0.40(+1.00%)
Oct 06, 2014 40.26 40.53 39.66 39.94 1,943,747 -0.23(-0.56%)
Oct 03, 2014 40.27 40.47 39.97 40.17 1,178,583 +0.15(+0.37%)
Oct 02, 2014 40.07 40.21 39.80 40.02 644,326 -0.07(-0.19%)
Oct 01, 2014 40.18 40.45 39.91 40.09 728,979 -0.11(-0.27%)
Sep 30, 2014 40.22 40.77 40.17 40.20 991,530 -0.05(-0.12%)
Sep 29, 2014 40.07 40.28 39.97 40.25 628,464 +0.03(+0.06%)
Sep 26, 2014 40.17 40.33 39.84 40.22 639,034 +0.02(+0.04%)
Sep 25, 2014 40.30 40.46 40.07 40.21 587,606 -0.04(-0.10%)
Sep 24, 2014 40.27 40.47 39.92 40.25 508,352 +0.07(+0.17%)
Sep 23, 2014 40.62 40.64 40.17 40.18 731,435 -0.47(-1.15%)
Sep 22, 2014 40.99 41.05 40.65 40.65 597,189 -0.40(-0.97%)
Sep 19, 2014 40.89 41.24 40.84 41.05 1,235,801 +0.36(+0.88%)
Sep 18, 2014 41.13 41.16 40.68 40.69 534,126 -0.42(-1.01%)
Sep 17, 2014 41.37 41.53 41.01 41.11 605,586 -0.24(-0.58%)
Sep 16, 2014 40.93 41.48 40.86 41.35 423,802 +0.36(+0.87%)
Sep 15, 2014 40.86 41.16 40.75 40.99 484,975 +0.03(+0.08%)
Sep 12, 2014 41.26 41.26 40.77 40.96 482,842 -0.43(-1.03%)
Sep 11, 2014 41.22 41.43 41.12 41.38 639,607 +0.21(+0.51%)
Sep 10, 2014 41.29 41.30 40.96 41.17 638,207 -0.16(-0.38%)
Sep 09, 2014 41.79 41.79 41.23 41.33 812,200 -0.42(-1.02%)
Sep 08, 2014 42.03 42.27 41.70 41.76 548,721 -0.34(-0.81%)
Sep 05, 2014 41.92 42.12 41.89 42.10 476,468 +0.11(+0.26%)
Sep 04, 2014 41.94 42.25 41.74 41.99 726,476 +0.08(+0.18%)
Sep 03, 2014 41.67 41.92 41.49 41.92 634,502 +0.12(+0.30%)
Sep 02, 2014 41.72 42.10 41.59 41.79 910,552 -0.39(-0.93%)
Aug 29, 2014 41.84 42.18 42.18 42.18 425,562 +0.34(+0.82%)
Aug 28, 2014 41.78 42.02 41.63 41.84 614,717 -0.15(-0.36%)
Aug 27, 2014 41.56 42.00 41.51 41.99 645,293 +0.63(+1.51%)
Aug 26, 2014 41.55 41.59 41.34 41.37 547,131 -0.09(-0.22%)
Aug 25, 2014 41.55 41.78 41.35 41.46 661,387 +0.07(+0.16%)
Aug 22, 2014 41.56 41.75 41.38 41.39 488,278 -0.35(-0.84%)
Aug 21, 2014 41.59 41.93 41.48 41.74 752,714 +0.08(+0.20%)
Aug 20, 2014 41.46 41.67 41.32 41.66 468,989 +0.10(+0.24%)
Aug 19, 2014 41.42 41.94 41.42 41.56 696,479 +0.14(+0.34%)
Aug 18, 2014 41.59 41.81 41.22 41.42 1,076,804 -0.18(-0.44%)
Aug 15, 2014 41.12 41.80 41.08 41.60 1,614,371 +0.53(+1.30%)
Aug 14, 2014 40.33 41.17 40.23 41.07 980,009 +0.76(+1.88%)
Aug 13, 2014 40.14 40.50 40.14 40.31 581,309 +0.21(+0.52%)
Aug 12, 2014 40.03 40.54 39.76 40.10 648,344 +0.33(+0.82%)
Aug 11, 2014 40.09 40.36 39.73 39.77 696,869 -0.20(-0.50%)
Aug 08, 2014 38.84 40.00 38.84 39.97 870,012 +1.18(+3.03%)
Aug 07, 2014 38.32 39.05 38.32 38.80 1,004,301 +0.38(+0.98%)
Aug 06, 2014 38.36 38.75 38.36 38.42 737,015 -0.16(-0.41%)
Aug 05, 2014 39.01 39.37 38.45 38.58 1,289,641 -0.63(-1.60%)
Aug 04, 2014 39.83 39.92 38.63 39.21 1,209,873 -0.56(-1.42%)
Aug 01, 2014 39.51 40.06 39.51 39.77 936,052 +0.22(+0.57%)
Jul 31, 2014 39.81 40.04 39.49 39.55 1,020,290 -0.46(-1.16%)
Jul 30, 2014 40.32 40.57 39.90 40.01 711,528 -0.25(-0.62%)
Jul 29, 2014 40.58 40.74 40.22 40.26 477,432 -0.35(-0.86%)
Jul 28, 2014 40.10 40.72 40.10 40.61 531,947 +0.37(+0.93%)
Jul 25, 2014 40.34 40.44 40.15 40.24 419,915 -0.15(-0.37%)
Jul 24, 2014 40.37 40.55 40.14 40.39 363,146 +0.03(+0.08%)
Jul 23, 2014 40.57 40.58 40.24 40.35 406,889 -0.22(-0.55%)
Jul 22, 2014 40.53 40.70 40.33 40.58 526,229 +0.25(+0.62%)
Jul 21, 2014 40.50 40.50 40.20 40.33 415,278 -0.22(-0.53%)
Jul 18, 2014 39.97 40.54 39.78 40.54 458,314 +0.73(+1.83%)
Jul 17, 2014 40.12 40.20 39.77 39.81 504,959 -0.31(-0.78%)
Jul 16, 2014 40.20 40.34 39.78 40.13 539,689 +0.06(+0.14%)
Jul 15, 2014 39.95 40.25 39.92 40.07 646,741 +0.15(+0.37%)
Jul 14, 2014 40.13 40.25 39.91 39.92 627,398 -0.18(-0.45%)
Jul 11, 2014 40.21 40.23 39.83 40.10 645,522 -0.13(-0.33%)
Jul 10, 2014 40.07 40.37 39.96 40.24 527,893 +0.11(+0.27%)
Jul 09, 2014 40.32 40.41 39.98 40.13 508,730 -0.12(-0.29%)
Jul 08, 2014 39.70 40.43 39.66 40.25 954,416 +0.42(+1.06%)
Jul 07, 2014 39.57 39.98 39.48 39.82 893,741 +0.03(+0.08%)
Jul 03, 2014 40.10 39.79 39.79 39.79 631,825 -0.36(-0.91%)
Jul 02, 2014 40.63 40.73 40.10 40.15 985,991 -0.55(-1.36%)
Jul 01, 2014 40.86 41.02 40.65 40.71 887,217 -0.23(-0.57%)
Jun 30, 2014 40.69 40.98 40.37 40.94 818,283 +0.35(+0.86%)
Jun 27, 2014 40.43 40.77 40.29 40.59 962,931 +0.20(+0.49%)
Jun 26, 2014 40.30 40.48 40.17 40.39 557,790 +0.04(+0.10%)
Jun 25, 2014 40.10 40.38 40.00 40.35 449,811 +0.20(+0.49%)
Jun 24, 2014 40.13 40.45 40.07 40.15 586,802 +0.05(+0.12%)
Jun 23, 2014 39.95 40.20 39.76 40.10 750,659 +0.23(+0.58%)
Jun 20, 2014 40.13 40.32 39.85 39.87 832,261 -0.23(-0.58%)
Jun 19, 2014 40.26 40.47 40.09 40.10 742,079 -0.17(-0.41%)
Jun 18, 2014 39.95 40.29 39.78 40.27 610,738 +0.34(+0.85%)
Jun 17, 2014 39.82 40.12 39.78 39.93 610,270 +0.11(+0.27%)
Jun 16, 2014 39.67 40.11 39.57 39.82 852,034 +0.13(+0.33%)
Jun 13, 2014 39.62 39.76 39.42 39.69 483,593 +0.07(+0.19%)
Jun 12, 2014 39.51 39.72 39.10 39.62 760,443 +0.15(+0.38%)
Jun 11, 2014 39.57 39.59 39.30 39.47 454,316 -0.12(-0.31%)
Jun 10, 2014 39.88 39.88 39.52 39.59 642,831 -0.11(-0.27%)
Jun 06, 2014 39.91 40.05 39.64 39.70 707,883 -0.14(-0.35%)
Jun 05, 2014 39.83 39.91 39.46 39.84 731,933 +0.15(+0.38%)
Jun 04, 2014 39.66 39.81 39.29 39.69 904,108 -0.09(-0.23%)
Jun 03, 2014 39.92 39.96 39.65 39.78 843,351 -0.14(-0.35%)
Jun 02, 2014 40.42 40.42 39.84 39.92 856,680 -0.32(-0.80%)
May 30, 2014 39.57 40.27 39.49 40.25 1,982,645 +0.80(+2.04%)
May 29, 2014 39.51 39.51 39.21 39.44 556,820 +0.03(+0.08%)
May 28, 2014 39.43 39.49 39.18 39.41 1,101,463 +0.15(+0.38%)
May 27, 2014 39.55 39.90 39.18 39.26 1,566,593 -0.16(-0.40%)
May 23, 2014 39.19 39.42 39.42 39.42 700,431 +0.26(+0.68%)
May 22, 2014 38.76 39.25 38.76 39.15 310,082 +0.39(+1.00%)
May 21, 2014 38.82 38.96 38.64 38.76 639,448 +0.00(+0.00%)
May 20, 2014 38.79 39.20 38.54 38.76 931,894 -0.02(-0.06%)
May 19, 2014 39.09 39.16 38.70 38.79 857,606 -0.34(-0.87%)
May 16, 2014 39.18 39.21 38.74 39.13 1,574,531 -0.10(-0.25%)
May 15, 2014 38.91 39.25 38.91 39.23 1,696,902 +0.27(+0.68%)
May 14, 2014 38.98 39.45 38.75 38.96 1,165,582 +0.00(+0.00%)
May 13, 2014 38.51 38.98 38.37 38.96 1,380,144 +0.62(+1.62%)
May 12, 2014 38.51 38.59 38.18 38.34 1,484,463 +0.04(+0.11%)
May 09, 2014 38.76 38.91 38.18 38.30 1,091,304 -0.39(-1.01%)
May 08, 2014 38.76 39.42 38.51 38.69 863,961 +0.10(+0.26%)
May 07, 2014 38.07 38.61 38.06 38.59 1,288,217 +0.61(+1.60%)
May 06, 2014 38.15 38.37 37.85 37.98 682,794 -0.31(-0.82%)
May 05, 2014 37.98 38.30 37.80 38.29 675,307 +0.32(+0.84%)
May 02, 2014 37.97 38.37 37.68 37.97 988,447 -0.04(-0.11%)
May 01, 2014 37.55 38.01 37.36 38.01 773,867 +0.57(+1.52%)
Apr 30, 2014 37.81 37.96 37.41 37.45 921,717 -0.30(-0.78%)
Apr 29, 2014 38.24 38.35 37.71 37.74 841,061 -0.46(-1.21%)
Apr 28, 2014 38.01 38.31 37.78 38.20 1,253,675 +0.27(+0.72%)
Apr 25, 2014 37.80 37.94 37.63 37.93 805,973 +0.10(+0.26%)
Apr 24, 2014 37.73 38.01 37.51 37.83 725,078 +0.12(+0.31%)
Apr 23, 2014 37.92 38.06 37.66 37.72 952,807 -0.12(-0.33%)
Apr 22, 2014 37.73 37.96 37.53 37.84 732,012 +0.18(+0.48%)
Apr 21, 2014 37.75 37.94 37.48 37.66 612,965 +0.10(+0.26%)
Apr 17, 2014 37.82 37.56 37.56 37.56 702,779 -0.25(-0.65%)
Apr 16, 2014 37.64 37.81 37.36 37.81 1,084,106 +0.26(+0.68%)
Apr 15, 2014 37.47 37.68 37.10 37.55 1,045,465 -0.07(-0.20%)
Apr 14, 2014 37.64 37.82 37.34 37.63 960,298 +0.21(+0.55%)
Apr 11, 2014 37.44 37.61 37.33 37.42 1,066,112 -0.02(-0.07%)
Apr 10, 2014 37.51 37.87 37.29 37.45 1,162,606 -0.12(-0.31%)
Apr 09, 2014 37.50 37.59 37.09 37.56 830,209 +0.16(+0.42%)
Apr 08, 2014 37.36 37.47 36.98 37.41 1,304,302 +0.01(+0.02%)
Apr 07, 2014 37.62 37.85 37.37 37.40 780,529 -0.26(-0.70%)
Apr 04, 2014 37.57 38.02 37.42 37.66 956,169 +0.21(+0.57%)
Apr 03, 2014 37.46 37.69 37.36 37.45 751,653 +0.01(+0.02%)
Apr 02, 2014 37.13 37.54 36.92 37.44 716,121 +0.30(+0.80%)
Apr 01, 2014 37.32 37.37 36.90 37.14 1,079,610 -0.20(-0.53%)
Mar 31, 2014 37.24 37.62 36.99 37.34 1,267,124 +0.22(+0.60%)
Mar 28, 2014 37.02 37.25 36.99 37.12 778,251 +0.14(+0.38%)
Mar 27, 2014 36.65 36.99 36.40 36.98 689,444 +0.43(+1.17%)
Mar 26, 2014 37.05 37.17 36.53 36.55 784,704 -0.50(-1.35%)
Mar 25, 2014 37.31 37.31 36.96 37.05 552,807 -0.10(-0.27%)
Mar 24, 2014 37.22 37.41 36.98 37.15 689,609 +0.09(+0.24%)
Mar 21, 2014 36.95 37.45 36.77 37.06 1,362,521 +0.33(+0.90%)
Mar 20, 2014 36.81 36.96 36.64 36.73 891,692 -0.21(-0.56%)
Mar 19, 2014 37.45 37.64 36.86 36.94 615,130 -0.48(-1.27%)
Mar 18, 2014 37.21 37.60 37.13 37.41 871,404 +0.30(+0.80%)
Mar 17, 2014 37.53 37.53 37.00 37.12 708,227 -0.35(-0.94%)
Mar 14, 2014 37.04 37.72 37.01 37.47 1,339,796 +0.47(+1.27%)
Mar 13, 2014 36.55 37.05 36.40 37.00 1,053,585 +0.59(+1.63%)
Mar 12, 2014 35.97 36.42 35.93 36.41 711,018 +0.35(+0.96%)
Mar 11, 2014 36.40 36.46 35.88 36.06 1,063,182 -0.48(-1.31%)
Mar 10, 2014 36.48 36.65 36.30 36.54 1,021,750 +0.07(+0.18%)
Mar 07, 2014 36.52 36.60 36.23 36.48 878,553 -0.01(-0.02%)
Mar 06, 2014 36.60 36.72 36.40 36.48 954,271 +0.01(+0.02%)
Mar 05, 2014 36.53 36.64 36.22 36.48 1,000,526 -0.10(-0.27%)
Mar 04, 2014 36.60 36.79 36.44 36.57 871,941 +0.26(+0.72%)
Mar 03, 2014 36.73 36.76 36.25 36.31 1,115,294 -0.57(-1.54%)
Feb 28, 2014 36.35 37.13 36.24 36.88 1,164,700 +0.67(+1.86%)
Feb 27, 2014 35.98 36.43 35.67 36.20 655,176 +0.12(+0.34%)
Feb 26, 2014 36.29 36.41 36.03 36.08 597,337 -0.07(-0.18%)
Feb 25, 2014 35.97 36.60 35.95 36.15 929,840 +0.07(+0.18%)
Feb 24, 2014 36.48 36.59 36.06 36.08 721,840 -0.33(-0.90%)
Feb 21, 2014 36.21 36.56 36.09 36.41 790,324 +0.17(+0.48%)
Feb 20, 2014 35.85 36.25 35.70 36.24 612,276 +0.35(+0.99%)
Feb 19, 2014 35.79 36.18 35.75 35.88 739,013 -0.03(-0.09%)
Feb 18, 2014 35.96 36.09 35.71 35.92 679,422 +0.06(+0.16%)
Feb 14, 2014 35.86 35.86 35.86 35.86 601,131 +0.02(+0.07%)
Feb 13, 2014 35.13 35.83 35.03 35.83 845,247 +0.55(+1.56%)
Feb 12, 2014 35.16 35.43 35.00 35.28 700,873 +0.16(+0.44%)
Feb 11, 2014 34.76 35.16 34.71 35.13 1,203,551 +0.30(+0.87%)
Feb 10, 2014 34.83 34.91 34.47 34.82 678,001 +0.05(+0.14%)
Feb 07, 2014 34.43 34.80 34.35 34.77 774,247 +0.48(+1.39%)
Feb 06, 2014 33.88 34.38 33.77 34.30 664,413 +0.44(+1.31%)
Feb 05, 2014 34.27 34.34 33.85 33.85 1,187,752 -0.49(-1.44%)
Feb 04, 2014 34.95 34.95 34.22 34.35 1,559,094 -0.45(-1.30%)
Feb 03, 2014 34.95 35.34 34.53 34.80 1,379,677 -0.21(-0.61%)
Jan 31, 2014 34.73 35.10 34.60 35.01 1,308,819 +0.06(+0.16%)
Jan 30, 2014 34.54 35.00 34.34 34.95 1,110,366 +0.67(+1.97%)
Jan 29, 2014 34.04 34.32 34.03 34.28 1,022,819 +0.14(+0.41%)
Jan 28, 2014 34.03 34.33 34.03 34.14 893,717 +0.11(+0.34%)
Jan 27, 2014 34.18 34.35 34.03 34.03 791,617 -0.15(-0.43%)
Jan 24, 2014 34.31 34.43 34.10 34.17 877,901 -0.27(-0.78%)
Jan 23, 2014 34.28 34.45 34.17 34.44 761,570 +0.04(+0.12%)
Jan 22, 2014 34.17 34.47 34.17 34.40 636,316 +0.20(+0.60%)
Jan 21, 2014 33.59 34.26 33.59 34.20 869,291 +0.27(+0.79%)
Jan 17, 2014 34.05 33.93 33.93 33.93 1,140,814 +0.02(+0.05%)
Jan 16, 2014 33.71 33.94 33.66 33.91 951,300 +0.19(+0.56%)
Jan 15, 2014 33.91 33.91 33.64 33.72 775,307 -0.19(-0.55%)
Jan 14, 2014 34.03 34.24 33.77 33.91 550,909 -0.07(-0.19%)
Jan 13, 2014 34.26 34.37 33.93 33.98 649,565 -0.33(-0.95%)
Jan 10, 2014 34.05 34.65 34.00 34.30 1,152,316 +0.32(+0.94%)
Jan 09, 2014 34.15 34.17 33.88 33.99 853,982 -0.08(-0.24%)
Jan 08, 2014 34.07 34.19 33.86 34.07 889,811 -0.01(-0.02%)
Jan 07, 2014 33.81 34.11 33.80 34.08 836,749 +0.33(+0.99%)
Jan 06, 2014 33.89 34.00 33.69 33.74 813,459 -0.13(-0.39%)
Jan 03, 2014 33.94 34.02 33.62 33.87 1,003,255 -0.10(-0.29%)
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.