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

American Water Works (NY: AWK )

133.78 -0.96 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Oct 31, 2016 63.14 64.59 63.01 64.20 1,582,133 +1.31(+2.08%)
Oct 28, 2016 62.83 63.19 62.51 62.89 852,770 +0.18(+0.29%)
Oct 27, 2016 62.78 62.91 62.32 62.71 1,006,854 -0.16(-0.26%)
Oct 26, 2016 62.95 63.19 62.58 62.88 841,156 -0.11(-0.18%)
Oct 25, 2016 62.42 63.04 62.15 62.99 823,128 +0.48(+0.76%)
Oct 24, 2016 62.28 62.59 62.10 62.51 976,457 +0.43(+0.70%)
Oct 21, 2016 61.80 62.30 61.74 62.08 685,931 -0.14(-0.22%)
Oct 20, 2016 62.22 62.60 62.00 62.22 765,911 +0.08(+0.13%)
Oct 19, 2016 62.60 62.70 61.51 62.14 1,315,983 -0.66(-1.05%)
Oct 18, 2016 62.63 63.03 62.00 62.80 1,100,881 +0.59(+0.95%)
Oct 17, 2016 62.37 62.61 62.11 62.21 620,559 +0.01(+0.01%)
Oct 14, 2016 62.23 62.86 61.97 62.20 999,689 -0.03(-0.04%)
Oct 13, 2016 61.91 62.69 61.71 62.23 863,130 +0.41(+0.66%)
Oct 12, 2016 61.12 61.97 61.11 61.82 968,409 +0.69(+1.13%)
Oct 11, 2016 61.65 61.65 60.80 61.12 1,057,282 -0.77(-1.25%)
Oct 10, 2016 61.42 62.09 61.41 61.90 986,137 +0.64(+1.05%)
Oct 07, 2016 62.24 62.62 61.23 61.25 1,189,087 -0.49(-0.79%)
Oct 06, 2016 61.71 61.91 61.19 61.74 1,691,835 +0.03(+0.04%)
Oct 05, 2016 62.50 62.85 61.67 61.71 1,406,778 -0.64(-1.03%)
Oct 04, 2016 64.04 64.32 61.84 62.36 2,064,187 -1.86(-2.90%)
Oct 03, 2016 64.71 64.91 64.03 64.22 1,244,355 -0.68(-1.04%)
Sep 30, 2016 65.48 65.66 64.61 64.90 2,003,595 -0.12(-0.19%)
Sep 29, 2016 65.81 65.91 64.83 65.02 1,082,339 -1.08(-1.64%)
Sep 28, 2016 66.10 66.24 65.53 66.10 891,319 +0.07(+0.10%)
Sep 27, 2016 66.73 67.13 65.92 66.03 1,010,901 -0.46(-0.69%)
Sep 26, 2016 66.38 66.89 66.08 66.49 765,122 +0.16(+0.25%)
Sep 23, 2016 67.46 67.46 66.32 66.33 1,287,936 -0.75(-1.12%)
Sep 22, 2016 66.86 67.22 66.69 67.08 1,171,326 +0.51(+0.77%)
Sep 21, 2016 65.25 66.64 65.14 66.57 1,368,319 +1.40(+2.16%)
Sep 20, 2016 65.62 65.95 65.16 65.17 1,050,637 -0.03(-0.04%)
Sep 19, 2016 64.76 65.26 64.63 65.19 942,276 +0.74(+1.14%)
Sep 16, 2016 63.80 64.65 63.80 64.45 2,163,677 +0.53(+0.83%)
Sep 15, 2016 63.49 64.06 63.41 63.93 1,036,783 +0.39(+0.61%)
Sep 14, 2016 63.39 64.12 63.11 63.54 1,495,429 +0.27(+0.42%)
Sep 13, 2016 63.60 63.86 63.06 63.27 1,432,427 -0.46(-0.72%)
Sep 12, 2016 62.76 64.01 62.54 63.73 1,398,546 +0.87(+1.38%)
Sep 09, 2016 65.07 65.22 62.86 62.86 1,756,816 -2.81(-4.28%)
Sep 08, 2016 65.64 66.17 65.41 65.67 830,539 -0.23(-0.36%)
Sep 07, 2016 65.70 66.08 65.18 65.90 1,032,072 +0.09(+0.13%)
Sep 06, 2016 64.97 66.02 64.97 65.82 1,459,871 +0.95(+1.47%)
Sep 02, 2016 63.73 64.86 64.86 64.86 1,704,227 +1.25(+1.96%)
Sep 01, 2016 63.93 64.12 63.55 63.61 1,319,389 -0.55(-0.85%)
Aug 31, 2016 64.17 64.32 63.68 64.16 1,343,247 -0.03(-0.05%)
Aug 30, 2016 65.47 65.74 64.12 64.19 1,302,588 -1.21(-1.86%)
Aug 29, 2016 65.13 65.78 65.03 65.41 1,638,158 +0.55(+0.84%)
Aug 26, 2016 66.18 66.72 64.82 64.86 1,495,286 -1.27(-1.93%)
Aug 25, 2016 66.12 66.60 66.09 66.14 701,128 +0.01(+0.01%)
Aug 24, 2016 66.22 66.34 65.58 66.13 765,487 -0.20(-0.30%)
Aug 23, 2016 66.41 66.73 66.32 66.33 1,112,730 -0.12(-0.18%)
Aug 22, 2016 66.34 66.78 66.22 66.45 854,324 +0.16(+0.25%)
Aug 19, 2016 66.87 66.99 65.87 66.28 1,130,538 -0.83(-1.24%)
Aug 18, 2016 66.64 67.15 66.54 67.12 1,461,265 +0.38(+0.57%)
Aug 17, 2016 65.58 66.80 64.83 66.73 1,945,473 +1.24(+1.89%)
Aug 16, 2016 66.26 66.26 65.34 65.49 1,513,927 -0.88(-1.32%)
Aug 15, 2016 67.45 67.75 66.36 66.37 1,244,157 -1.06(-1.57%)
Aug 12, 2016 67.91 68.10 67.37 67.43 1,293,302 -0.06(-0.09%)
Aug 11, 2016 67.73 67.92 67.09 67.49 1,460,274 -0.24(-0.36%)
Aug 10, 2016 67.42 67.78 67.21 67.73 1,237,593 +0.32(+0.48%)
Aug 09, 2016 67.41 67.59 66.88 67.41 1,730,691 +0.08(+0.12%)
Aug 08, 2016 68.00 68.62 67.23 67.33 2,142,312 -0.72(-1.06%)
Aug 05, 2016 69.64 69.68 67.81 68.05 2,808,661 -1.45(-2.08%)
Aug 04, 2016 69.91 70.21 69.15 69.50 1,604,350 -0.56(-0.80%)
Aug 03, 2016 70.89 71.04 69.94 70.06 1,238,513 -0.78(-1.10%)
Aug 02, 2016 71.29 71.42 70.65 70.84 1,057,827 -0.66(-0.93%)
Aug 01, 2016 71.21 71.64 71.05 71.50 912,527 +0.22(+0.31%)
Jul 29, 2016 70.78 71.63 70.78 71.28 1,075,054 +0.45(+0.63%)
Jul 28, 2016 70.26 71.10 70.12 70.83 1,059,695 +0.51(+0.72%)
Jul 27, 2016 70.75 70.96 69.59 70.32 1,531,867 -0.66(-0.92%)
Jul 26, 2016 71.63 71.82 70.79 70.98 1,045,179 -0.52(-0.72%)
Jul 25, 2016 71.61 71.67 71.07 71.49 923,771 -0.01(-0.01%)
Jul 22, 2016 70.23 71.64 70.23 71.50 1,605,842 +1.46(+2.08%)
Jul 21, 2016 70.24 70.24 69.45 70.04 2,010,743 -0.38(-0.54%)
Jul 20, 2016 70.60 70.77 70.20 70.42 1,025,604 -0.11(-0.16%)
Jul 19, 2016 70.44 70.57 70.09 70.54 1,353,390 +0.23(+0.33%)
Jul 18, 2016 70.43 70.73 70.23 70.30 1,687,235 -0.12(-0.17%)
Jul 15, 2016 70.66 71.15 70.35 70.42 1,001,929 -0.12(-0.17%)
Jul 14, 2016 70.35 70.67 70.09 70.54 1,360,110 -0.23(-0.33%)
Jul 13, 2016 70.62 70.93 70.44 70.78 1,612,309 +0.61(+0.87%)
Jul 12, 2016 71.22 71.43 70.09 70.16 2,240,549 -1.27(-1.78%)
Jul 11, 2016 71.82 71.82 71.09 71.43 2,031,711 -0.52(-0.72%)
Jul 08, 2016 70.94 71.98 71.28 71.95 1,997,940 +0.67(+0.94%)
Jul 07, 2016 72.24 72.37 71.06 71.28 2,392,488 -1.29(-1.77%)
Jul 06, 2016 72.42 72.86 71.67 72.56 2,074,086 -0.60(-0.81%)
Jul 05, 2016 72.59 73.57 72.33 73.16 1,509,781 +0.57(+0.78%)
Jul 01, 2016 73.20 72.59 72.59 72.59 1,211,054 -0.35(-0.49%)
Jun 30, 2016 71.29 72.97 71.12 72.94 2,261,244 +1.89(+2.66%)
Jun 29, 2016 71.43 71.80 70.81 71.05 1,789,503 +0.17(+0.24%)
Jun 28, 2016 71.06 71.27 69.71 70.88 1,917,156 +0.35(+0.50%)
Jun 27, 2016 69.22 70.79 69.08 70.53 2,267,367 +1.54(+2.23%)
Jun 24, 2016 67.05 69.82 67.05 68.99 3,015,801 +0.85(+1.25%)
Jun 23, 2016 67.76 68.14 67.39 68.14 1,068,155 +0.59(+0.87%)
Jun 22, 2016 67.54 67.76 67.17 67.55 1,052,938 +0.09(+0.14%)
Jun 21, 2016 67.15 67.80 66.77 67.45 1,449,180 +0.47(+0.71%)
Jun 20, 2016 67.54 67.54 66.25 66.98 2,316,438 -0.49(-0.73%)
Jun 17, 2016 67.79 68.01 66.89 67.47 2,360,546 -0.44(-0.65%)
Jun 16, 2016 67.18 67.97 67.18 67.91 1,309,229 +0.75(+1.12%)
Jun 15, 2016 67.54 67.77 66.59 67.16 1,098,522 -0.18(-0.27%)
Jun 14, 2016 66.74 67.35 66.46 67.34 1,377,280 +0.31(+0.46%)
Jun 13, 2016 66.98 67.41 66.88 67.03 1,153,986 +0.14(+0.21%)
Jun 10, 2016 66.55 67.12 66.48 66.89 973,070 +0.03(+0.04%)
Jun 09, 2016 66.02 66.94 65.75 66.87 970,633 +0.66(+0.99%)
Jun 08, 2016 65.49 66.25 65.33 66.21 922,360 +0.64(+0.97%)
Jun 07, 2016 65.33 65.92 65.23 65.57 937,444 +0.12(+0.18%)
Jun 06, 2016 65.63 65.88 65.17 65.45 1,203,598 -0.54(-0.82%)
Jun 03, 2016 65.46 66.25 65.44 66.00 1,178,696 +1.09(+1.68%)
Jun 02, 2016 64.94 64.94 64.04 64.91 1,120,051 -0.03(-0.05%)
Jun 01, 2016 63.92 64.94 63.83 64.94 1,210,298 +0.98(+1.54%)
May 31, 2016 64.02 64.37 63.73 63.96 2,033,559 -0.02(-0.03%)
May 27, 2016 63.85 63.98 63.98 63.98 1,108,521 +0.12(+0.19%)
May 26, 2016 63.38 63.96 63.01 63.85 1,331,116 +0.60(+0.96%)
May 25, 2016 63.96 64.34 63.08 63.25 1,494,148 -0.60(-0.95%)
May 24, 2016 63.40 63.91 63.03 63.85 1,427,583 +0.72(+1.13%)
May 23, 2016 63.55 63.77 63.09 63.14 1,021,054 -0.22(-0.35%)
May 20, 2016 63.53 63.76 62.97 63.36 4,046,393 +0.01(+0.01%)
May 19, 2016 62.65 63.36 62.27 63.35 1,052,404 +0.66(+1.05%)
May 18, 2016 62.93 63.86 62.09 62.70 1,692,575 -0.60(-0.94%)
May 17, 2016 64.78 64.91 62.86 63.29 1,701,905 -1.61(-2.49%)
May 16, 2016 64.21 64.95 64.09 64.91 998,708 +0.42(+0.66%)
May 13, 2016 64.42 64.76 64.04 64.48 826,860 -0.20(-0.31%)
May 12, 2016 64.34 64.82 64.02 64.68 1,267,884 +0.36(+0.56%)
May 11, 2016 64.39 64.49 63.76 64.32 1,129,799 +0.01(+0.01%)
May 10, 2016 64.23 64.45 63.93 64.31 1,084,205 +0.19(+0.30%)
May 09, 2016 64.04 64.29 63.82 64.12 1,478,962 +0.23(+0.36%)
May 06, 2016 63.16 63.96 62.62 63.89 1,835,224 +0.71(+1.12%)
May 05, 2016 63.78 64.63 62.89 63.18 1,828,926 -0.76(-1.18%)
May 04, 2016 63.38 64.31 62.92 63.94 1,640,646 +0.45(+0.70%)
May 03, 2016 63.76 64.05 63.16 63.49 1,598,632 -0.22(-0.35%)
May 02, 2016 62.78 63.78 62.40 63.71 1,838,082 +1.23(+1.97%)
Apr 29, 2016 61.90 62.59 61.40 62.49 1,675,895 +0.32(+0.51%)
Apr 28, 2016 61.53 62.40 61.41 62.17 1,113,218 +0.19(+0.30%)
Apr 27, 2016 61.51 62.15 61.08 61.98 1,329,463 +0.65(+1.06%)
Apr 26, 2016 60.88 61.62 60.82 61.33 1,491,284 +0.52(+0.86%)
Apr 25, 2016 60.29 60.80 59.91 60.80 1,884,725 +1.34(+2.25%)
Apr 22, 2016 58.74 59.63 58.74 59.46 1,775,238 +0.84(+1.44%)
Apr 21, 2016 60.61 60.62 58.47 58.62 3,080,228 -2.25(-3.70%)
Apr 20, 2016 62.09 62.18 60.83 60.87 1,363,781 -1.13(-1.83%)
Apr 19, 2016 61.57 62.01 61.22 62.00 1,021,071 +0.43(+0.70%)
Apr 18, 2016 61.17 61.59 60.73 61.57 1,095,073 +0.38(+0.62%)
Apr 15, 2016 60.37 61.34 60.37 61.20 1,674,931 +0.70(+1.16%)
Apr 14, 2016 60.26 60.55 60.16 60.49 972,609 +0.04(+0.07%)
Apr 13, 2016 60.78 60.78 59.79 60.45 1,014,318 +0.00(+0.00%)
Apr 12, 2016 60.20 60.50 59.82 60.45 1,013,895 +0.25(+0.41%)
Apr 11, 2016 60.71 60.82 60.13 60.20 1,075,236 -0.24(-0.40%)
Apr 08, 2016 59.90 60.65 59.90 60.44 1,256,400 +0.50(+0.83%)
Apr 07, 2016 59.60 60.27 59.45 59.94 1,937,777 +0.26(+0.43%)
Apr 06, 2016 59.26 59.69 58.96 59.69 1,606,651 +0.39(+0.65%)
Apr 05, 2016 59.75 59.96 59.25 59.30 1,927,902 -0.49(-0.82%)
Apr 04, 2016 59.69 59.97 59.21 59.79 1,434,435 +0.10(+0.17%)
Apr 01, 2016 59.12 59.85 59.08 59.69 1,530,166 +0.49(+0.83%)
Mar 31, 2016 59.04 59.60 58.80 59.20 1,635,051 +0.27(+0.47%)
Mar 30, 2016 58.96 59.18 58.53 58.92 1,164,717 -0.09(-0.16%)
Mar 29, 2016 57.68 59.13 57.68 59.02 1,780,290 +1.36(+2.35%)
Mar 28, 2016 57.96 58.55 57.56 57.66 1,406,977 -0.42(-0.72%)
Mar 24, 2016 58.12 58.08 58.08 58.08 1,835,035 +0.07(+0.12%)
Mar 23, 2016 58.24 58.31 57.81 58.01 1,209,284 -0.05(-0.09%)
Mar 22, 2016 58.01 58.31 57.85 58.06 1,970,983 +0.05(+0.09%)
Mar 21, 2016 58.41 58.70 57.92 58.01 2,504,785 -0.40(-0.68%)
Mar 18, 2016 60.11 60.13 58.40 58.41 3,817,931 -1.68(-2.80%)
Mar 17, 2016 59.16 60.20 58.91 60.09 2,317,562 +0.92(+1.55%)
Mar 16, 2016 58.74 59.26 58.01 59.17 1,797,587 +0.27(+0.45%)
Mar 15, 2016 58.12 59.23 58.12 58.90 1,666,001 +0.51(+0.87%)
Mar 14, 2016 58.36 58.70 58.09 58.40 1,745,840 -0.09(-0.16%)
Mar 11, 2016 59.04 59.25 58.26 58.49 2,358,807 -0.10(-0.18%)
Mar 10, 2016 59.00 59.24 58.29 58.59 1,993,353 -0.39(-0.67%)
Mar 09, 2016 58.63 59.24 58.47 58.99 1,741,459 +0.27(+0.47%)
Mar 08, 2016 57.83 58.93 57.62 58.72 2,739,460 +0.88(+1.53%)
Mar 07, 2016 58.17 58.26 57.56 57.83 2,505,328 -0.46(-0.78%)
Mar 04, 2016 58.01 58.31 57.22 58.29 3,848,533 -0.03(-0.04%)
Mar 03, 2016 58.89 58.94 57.89 58.31 39,086,720 -0.74(-1.25%)
Mar 02, 2016 58.61 59.28 57.59 59.05 15,807,297 +2.97(+5.30%)
Mar 01, 2016 55.91 56.54 55.76 56.08 1,302,508 +0.41(+0.74%)
Feb 29, 2016 55.57 56.71 55.52 55.67 1,661,735 +0.01(+0.02%)
Feb 26, 2016 58.11 58.11 55.53 55.66 2,837,512 -2.78(-4.76%)
Feb 25, 2016 58.05 58.82 57.65 58.44 1,573,129 +1.17(+2.04%)
Feb 24, 2016 57.33 57.50 56.74 57.27 1,372,750 +0.02(+0.03%)
Feb 23, 2016 56.77 57.42 56.77 57.26 1,008,315 +0.34(+0.60%)
Feb 22, 2016 56.86 57.05 56.56 56.91 778,898 +0.43(+0.76%)
Feb 19, 2016 56.19 56.99 56.09 56.48 1,159,853 -0.03(-0.06%)
Feb 18, 2016 55.60 56.95 55.52 56.52 1,920,415 +0.94(+1.70%)
Feb 17, 2016 56.26 56.26 55.31 55.57 2,139,166 -0.38(-0.68%)
Feb 16, 2016 56.33 56.33 54.64 55.95 1,990,214 +0.06(+0.11%)
Feb 12, 2016 56.75 55.89 55.89 55.89 1,733,962 -0.86(-1.51%)
Feb 11, 2016 57.01 57.32 56.21 56.75 2,210,367 -0.52(-0.90%)
Feb 10, 2016 56.68 57.32 56.40 57.26 1,813,106 +0.82(+1.46%)
Feb 09, 2016 55.08 56.69 55.08 56.44 2,040,697 +1.23(+2.22%)
Feb 08, 2016 54.72 55.25 54.31 55.21 1,171,036 +0.49(+0.89%)
Feb 05, 2016 54.63 54.94 54.24 54.72 1,521,186 -0.18(-0.33%)
Feb 04, 2016 56.09 56.11 54.71 54.90 2,287,221 -1.38(-2.46%)
Feb 03, 2016 56.24 56.78 55.96 56.28 1,363,281 +0.44(+0.80%)
Feb 02, 2016 55.64 55.99 54.86 55.84 1,207,617 +0.28(+0.51%)
Feb 01, 2016 55.27 56.07 55.27 55.56 1,512,967 +0.10(+0.18%)
Jan 29, 2016 54.69 55.56 54.35 55.46 1,628,867 +1.25(+2.30%)
Jan 28, 2016 53.61 54.62 53.37 54.21 1,017,826 +0.86(+1.62%)
Jan 27, 2016 53.27 53.75 52.94 53.35 1,024,102 +0.08(+0.14%)
Jan 26, 2016 52.75 53.41 52.55 53.27 1,170,359 +0.78(+1.48%)
Jan 25, 2016 53.62 53.78 52.38 52.49 1,236,061 -0.85(-1.60%)
Jan 22, 2016 51.90 53.78 51.57 53.35 1,489,732 +1.87(+3.63%)
Jan 21, 2016 51.85 52.02 51.29 51.47 1,493,056 -0.32(-0.61%)
Jan 20, 2016 52.12 52.37 50.76 51.79 2,206,425 -0.33(-0.64%)
Jan 19, 2016 51.78 52.42 51.66 52.12 1,272,587 +0.45(+0.88%)
Jan 15, 2016 51.65 51.67 51.67 51.67 1,133,373 -0.34(-0.66%)
Jan 14, 2016 51.29 52.32 51.25 52.01 1,108,062 +0.67(+1.31%)
Jan 13, 2016 51.70 51.86 51.14 51.34 916,125 -0.09(-0.17%)
Jan 12, 2016 51.61 51.70 50.62 51.42 1,071,505 -0.05(-0.10%)
Jan 11, 2016 51.33 51.74 51.07 51.47 855,781 +0.50(+0.97%)
Jan 08, 2016 50.95 51.50 50.85 50.98 807,524 +0.20(+0.39%)
Jan 07, 2016 50.55 51.00 50.32 50.78 1,189,996 -0.38(-0.75%)
Jan 06, 2016 50.97 51.53 50.81 51.17 965,251 -0.22(-0.43%)
Jan 05, 2016 51.56 51.65 50.73 51.39 1,542,375 -0.15(-0.28%)
Jan 04, 2016 50.99 51.77 50.99 51.53 1,777,229 +0.49(+0.95%)
Dec 31, 2015 51.59 51.05 51.05 51.05 630,302 -0.60(-1.16%)
Dec 30, 2015 51.98 52.07 51.53 51.65 557,846 -0.13(-0.25%)
Dec 29, 2015 51.90 52.29 51.75 51.77 848,329 -0.01(-0.02%)
Dec 28, 2015 51.02 51.82 51.00 51.78 1,063,745 +0.67(+1.30%)
Dec 24, 2015 50.77 51.12 51.12 51.12 448,643 +0.22(+0.44%)
Dec 23, 2015 50.61 51.05 50.54 50.89 915,581 +0.46(+0.91%)
Dec 22, 2015 50.05 50.51 49.53 50.43 1,194,269 +0.65(+1.30%)
Dec 21, 2015 50.93 50.94 49.60 49.78 1,328,764 -1.09(-2.15%)
Dec 18, 2015 50.55 51.22 49.76 50.88 2,620,614 +0.22(+0.44%)
Dec 17, 2015 50.25 51.07 50.08 50.65 2,207,640 +0.43(+0.85%)
Dec 16, 2015 49.15 50.34 49.15 50.23 1,399,258 +1.37(+2.80%)
Dec 15, 2015 48.48 49.11 48.48 48.86 1,319,359 +0.40(+0.83%)
Dec 14, 2015 48.44 48.81 48.26 48.46 1,371,114 +0.00(+0.00%)
Dec 11, 2015 48.48 48.84 48.19 48.46 879,948 -0.04(-0.09%)
Dec 10, 2015 49.57 49.60 48.38 48.50 1,221,794 -0.97(-1.97%)
Dec 09, 2015 49.52 50.20 49.43 49.48 1,074,389 -0.46(-0.92%)
Dec 08, 2015 49.58 50.15 49.45 49.94 1,127,104 +0.04(+0.09%)
Dec 07, 2015 49.34 49.90 49.20 49.89 916,543 +0.33(+0.67%)
Dec 04, 2015 49.07 49.59 49.06 49.56 822,845 +0.51(+1.05%)
Dec 03, 2015 48.89 49.09 48.66 49.05 805,611 +0.22(+0.46%)
Dec 02, 2015 49.24 49.44 48.66 48.83 772,364 -0.62(-1.24%)
Dec 01, 2015 49.32 49.93 49.02 49.44 1,103,087 +0.09(+0.19%)
Nov 30, 2015 49.53 49.89 49.12 49.35 1,690,279 -0.25(-0.50%)
Nov 27, 2015 48.83 49.60 48.81 49.60 651,961 +0.88(+1.81%)
Nov 25, 2015 48.68 48.72 48.72 48.72 722,886 +0.12(+0.25%)
Nov 24, 2015 48.83 49.01 48.27 48.60 1,249,692 -0.50(-1.03%)
Nov 23, 2015 49.13 49.44 48.99 49.10 729,155 +0.06(+0.12%)
Nov 20, 2015 48.96 49.47 48.88 49.04 534,580 +0.11(+0.23%)
Nov 19, 2015 48.77 49.12 48.72 48.93 608,242 +0.18(+0.37%)
Nov 18, 2015 47.96 48.80 47.84 48.75 678,681 +0.86(+1.80%)
Nov 17, 2015 48.49 48.63 47.84 47.89 754,378 -0.67(-1.37%)
Nov 16, 2015 47.84 48.57 47.65 48.55 550,789 +0.70(+1.46%)
Nov 13, 2015 48.16 48.55 47.79 47.85 526,659 -0.39(-0.81%)
Nov 12, 2015 48.48 49.16 48.13 48.25 560,628 -0.36(-0.74%)
Nov 11, 2015 48.41 48.84 48.30 48.60 650,779 +0.22(+0.46%)
Nov 10, 2015 47.60 48.40 47.49 48.38 745,322 +0.72(+1.51%)
Nov 09, 2015 47.27 47.75 47.13 47.66 1,062,561 +0.30(+0.63%)
Nov 06, 2015 49.49 49.74 47.10 47.37 1,350,901 -2.35(-4.73%)
Nov 05, 2015 49.59 49.88 48.94 49.71 1,130,742 +0.47(+0.95%)
Nov 04, 2015 49.02 49.24 48.71 49.24 1,267,457 +0.21(+0.43%)
Nov 03, 2015 48.61 49.06 48.34 49.03 1,177,508 +0.36(+0.73%)
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.