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

American States Water Company (NY: AWR )

84.42 -0.13 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2020 72.09 72.97 70.73 71.06 778,099 -1.34(-1.85%)
Jul 30, 2020 73.23 73.60 72.07 72.40 169,404 -1.42(-1.93%)
Jul 29, 2020 73.62 74.43 73.12 73.82 167,700 +0.60(+0.82%)
Jul 28, 2020 72.81 73.57 72.68 73.22 192,542 +0.01(+0.01%)
Jul 27, 2020 73.83 73.83 72.60 73.21 199,022 -0.92(-1.23%)
Jul 24, 2020 75.09 75.56 73.76 74.13 136,643 -1.05(-1.40%)
Jul 23, 2020 75.01 75.97 74.71 75.18 183,861 +0.35(+0.47%)
Jul 22, 2020 74.25 75.57 74.15 74.83 211,070 +0.28(+0.37%)
Jul 21, 2020 73.14 74.67 73.14 74.55 223,022 +1.64(+2.24%)
Jul 20, 2020 73.57 73.94 72.46 72.92 105,543 -0.95(-1.29%)
Jul 17, 2020 72.04 74.13 72.04 73.87 152,330 +2.15(+3.00%)
Jul 16, 2020 71.55 72.63 71.24 71.72 161,515 +0.35(+0.49%)
Jul 15, 2020 71.89 72.23 70.88 71.37 245,713 +0.59(+0.84%)
Jul 14, 2020 71.30 72.09 69.97 70.77 251,092 -0.31(-0.44%)
Jul 13, 2020 72.19 72.35 70.85 71.09 130,820 -0.89(-1.23%)
Jul 10, 2020 71.00 72.00 70.26 71.98 156,117 +1.32(+1.87%)
Jul 09, 2020 71.65 71.65 69.08 70.65 162,513 -1.00(-1.39%)
Jul 08, 2020 71.27 71.86 70.48 71.65 166,679 +0.23(+0.32%)
Jul 07, 2020 71.44 71.89 70.96 71.42 174,507 -0.92(-1.28%)
Jul 06, 2020 74.03 74.51 71.67 72.35 175,640 -1.22(-1.66%)
Jul 02, 2020 73.17 74.35 73.00 73.57 135,237 +1.04(+1.43%)
Jul 01, 2020 72.68 73.19 72.36 72.53 165,748 -0.15(-0.20%)
Jun 30, 2020 71.13 73.13 71.13 72.68 255,044 +1.24(+1.73%)
Jun 29, 2020 69.27 71.70 68.43 71.44 246,576 +3.18(+4.66%)
Jun 26, 2020 69.71 70.72 68.13 68.26 446,714 -1.68(-2.41%)
Jun 25, 2020 70.68 70.68 69.25 69.94 184,178 -0.83(-1.18%)
Jun 24, 2020 70.71 71.47 70.29 70.77 232,448 -0.69(-0.97%)
Jun 23, 2020 72.27 72.57 71.06 71.47 230,759 -0.29(-0.40%)
Jun 22, 2020 70.92 72.17 70.49 71.75 174,367 +0.58(+0.82%)
Jun 19, 2020 72.80 72.90 71.01 71.17 451,908 -0.55(-0.76%)
Jun 18, 2020 71.26 72.24 70.73 71.72 222,712 -0.06(-0.08%)
Jun 17, 2020 72.45 72.56 71.23 71.77 127,009 -0.67(-0.93%)
Jun 16, 2020 73.94 75.09 71.86 72.45 148,976 -0.53(-0.72%)
Jun 15, 2020 69.82 73.92 69.14 72.97 269,959 +2.27(+3.22%)
Jun 12, 2020 71.93 71.93 69.60 70.70 251,865 +0.85(+1.22%)
Jun 11, 2020 72.23 72.47 69.60 69.85 240,055 -3.96(-5.36%)
Jun 10, 2020 73.62 74.60 73.28 73.81 220,956 +0.32(+0.44%)
Jun 09, 2020 74.58 74.84 72.57 73.48 224,772 -1.93(-2.56%)
Jun 08, 2020 76.25 76.46 75.05 75.41 179,928 -0.74(-0.97%)
Jun 05, 2020 75.16 77.64 75.16 76.15 204,045 +1.21(+1.62%)
Jun 04, 2020 74.58 75.03 73.94 74.94 191,448 -0.37(-0.49%)
Jun 03, 2020 75.42 75.81 73.65 75.31 302,122 +0.52(+0.69%)
Jun 02, 2020 75.36 75.36 74.17 74.79 199,448 -0.22(-0.30%)
Jun 01, 2020 75.79 76.59 74.96 75.02 245,017 -0.79(-1.04%)
May 29, 2020 74.43 76.01 73.74 75.80 322,405 +1.29(+1.74%)
May 28, 2020 74.31 76.44 74.21 74.51 208,387 +1.01(+1.37%)
May 27, 2020 73.78 73.84 72.35 73.50 218,940 +0.37(+0.51%)
May 26, 2020 74.62 75.12 73.03 73.13 199,824 -0.45(-0.62%)
May 22, 2020 72.96 73.60 72.35 73.58 127,880 +0.63(+0.86%)
May 21, 2020 72.22 73.73 72.22 72.96 184,341 +0.88(+1.22%)
May 20, 2020 71.11 72.63 69.81 72.08 237,197 +2.18(+3.12%)
May 19, 2020 73.18 73.18 69.78 69.90 179,997 -2.86(-3.93%)
May 18, 2020 71.61 73.17 70.97 72.75 359,628 +3.47(+5.00%)
May 15, 2020 70.26 70.26 67.47 69.29 490,639 -0.67(-0.95%)
May 14, 2020 69.17 70.52 67.36 69.95 374,595 -0.06(-0.09%)
May 13, 2020 68.80 70.15 68.45 70.01 332,308 +0.70(+1.01%)
May 12, 2020 71.07 71.07 69.21 69.31 256,212 -1.27(-1.80%)
May 11, 2020 70.02 71.21 68.69 70.58 305,781 +0.86(+1.23%)
May 08, 2020 68.45 69.95 68.35 69.73 270,368 +1.57(+2.30%)
May 07, 2020 69.50 69.69 67.98 68.16 278,646 -0.13(-0.19%)
May 06, 2020 71.77 71.86 68.23 68.29 238,094 -3.48(-4.85%)
May 05, 2020 70.26 73.25 69.34 71.77 270,148 +0.75(+1.05%)
May 04, 2020 70.60 72.14 69.97 71.02 275,250 -0.57(-0.80%)
May 01, 2020 72.33 73.21 70.89 71.59 293,070 -1.47(-2.02%)
Apr 30, 2020 76.32 76.32 72.74 73.07 858,871 -4.11(-5.32%)
Apr 29, 2020 77.41 78.46 75.35 77.17 343,457 +0.79(+1.04%)
Apr 28, 2020 77.21 77.79 75.85 76.38 246,707 +0.89(+1.18%)
Apr 27, 2020 76.39 77.15 74.57 75.49 291,138 -0.17(-0.23%)
Apr 24, 2020 75.67 77.04 75.27 75.66 286,444 +0.32(+0.43%)
Apr 23, 2020 76.81 77.40 75.06 75.34 218,237 -1.72(-2.23%)
Apr 22, 2020 77.20 77.69 75.93 77.06 163,508 +1.33(+1.75%)
Apr 21, 2020 76.33 76.73 74.95 75.74 214,894 -0.85(-1.11%)
Apr 20, 2020 81.38 81.60 75.58 76.58 212,876 -5.43(-6.62%)
Apr 17, 2020 80.51 82.82 80.44 82.02 237,780 +2.70(+3.40%)
Apr 16, 2020 79.63 80.54 77.96 79.32 244,222 +0.05(+0.06%)
Apr 15, 2020 81.69 81.69 78.65 79.27 255,423 -3.67(-4.43%)
Apr 14, 2020 81.98 83.88 80.70 82.95 209,174 +3.39(+4.26%)
Apr 13, 2020 79.96 80.92 78.54 79.56 421,650 -1.43(-1.76%)
Apr 09, 2020 77.63 81.04 77.63 80.98 238,106 +3.66(+4.74%)
Apr 08, 2020 74.73 81.45 73.71 77.32 450,530 +3.57(+4.84%)
Apr 07, 2020 79.17 79.31 73.11 73.75 273,288 -4.56(-5.82%)
Apr 06, 2020 75.30 78.69 74.18 78.31 237,724 +5.97(+8.26%)
Apr 03, 2020 70.20 73.33 70.20 72.33 474,692 +1.04(+1.46%)
Apr 02, 2020 68.38 72.23 67.64 71.29 229,821 +2.31(+3.35%)
Apr 01, 2020 72.57 72.82 67.58 68.98 250,472 -6.27(-8.33%)
Mar 31, 2020 76.86 77.77 72.94 75.25 512,285 -2.63(-3.38%)
Mar 30, 2020 75.45 78.54 74.01 77.88 543,534 +3.33(+4.47%)
Mar 27, 2020 72.64 76.92 71.53 74.55 337,824 -0.01(-0.01%)
Mar 26, 2020 71.47 76.75 70.57 74.56 511,326 +3.65(+5.15%)
Mar 25, 2020 72.93 75.77 67.66 70.90 570,397 -2.38(-3.25%)
Mar 24, 2020 70.79 73.48 67.51 73.29 597,464 +4.34(+6.29%)
Mar 23, 2020 78.22 78.72 66.43 68.95 840,509 -10.22(-12.91%)
Mar 20, 2020 85.52 86.40 76.36 79.17 1,366,179 -5.89(-6.93%)
Mar 19, 2020 84.23 88.97 83.16 85.06 709,904 -0.58(-0.68%)
Mar 18, 2020 68.54 86.18 65.56 85.64 754,550 +13.44(+18.62%)
Mar 17, 2020 61.39 72.31 61.12 72.20 537,974 +11.99(+19.91%)
Mar 16, 2020 62.49 67.75 59.94 60.22 432,071 -10.45(-14.79%)
Mar 13, 2020 69.71 70.67 64.62 70.67 416,469 +4.49(+6.79%)
Mar 12, 2020 68.80 70.76 64.99 66.17 390,937 -7.29(-9.92%)
Mar 11, 2020 76.69 76.69 71.90 73.46 417,337 -3.38(-4.40%)
Mar 10, 2020 76.91 78.72 73.04 76.84 278,656 +1.02(+1.35%)
Mar 09, 2020 76.51 77.89 71.81 75.82 240,234 -4.99(-6.17%)
Mar 06, 2020 78.37 81.07 77.14 80.81 202,477 +0.60(+0.75%)
Mar 05, 2020 78.85 80.82 78.59 80.21 332,323 -0.19(-0.24%)
Mar 04, 2020 77.22 80.83 77.16 80.40 271,545 +5.69(+7.61%)
Mar 03, 2020 74.20 76.86 73.56 74.72 350,822 +0.62(+0.83%)
Mar 02, 2020 70.51 74.57 70.39 74.10 494,028 +3.59(+5.09%)
Feb 28, 2020 74.01 74.01 68.78 70.51 530,851 -4.97(-6.59%)
Feb 27, 2020 79.82 80.23 75.42 75.48 306,754 -4.90(-6.09%)
Feb 26, 2020 80.74 82.19 80.29 80.38 268,975 -0.33(-0.41%)
Feb 25, 2020 82.85 83.73 80.64 80.71 252,270 -1.52(-1.85%)
Feb 24, 2020 81.82 82.85 81.62 82.23 161,785 -0.77(-0.93%)
Feb 21, 2020 83.30 83.47 82.72 83.00 165,436 -0.06(-0.08%)
Feb 20, 2020 84.02 84.14 82.07 83.07 209,744 -1.17(-1.39%)
Feb 19, 2020 86.12 86.40 84.06 84.23 173,335 -1.97(-2.29%)
Feb 18, 2020 86.72 88.07 86.13 86.20 346,828 -0.19(-0.22%)
Feb 14, 2020 85.34 86.86 85.14 86.40 341,843 +1.22(+1.43%)
Feb 13, 2020 83.82 85.58 83.51 85.18 300,375 +1.22(+1.45%)
Feb 12, 2020 83.50 84.16 82.41 83.96 243,886 +0.42(+0.51%)
Feb 11, 2020 83.87 84.39 83.33 83.54 264,944 -0.03(-0.03%)
Feb 10, 2020 82.94 83.65 82.71 83.57 159,891 +0.73(+0.89%)
Feb 07, 2020 82.78 83.28 82.58 82.83 161,085 +0.41(+0.50%)
Feb 06, 2020 81.99 82.51 81.77 82.42 350,333 +0.60(+0.73%)
Feb 05, 2020 81.43 81.92 81.06 81.83 214,887 +0.65(+0.80%)
Feb 04, 2020 82.09 82.41 81.16 81.17 136,623 -0.78(-0.95%)
Feb 03, 2020 81.41 82.45 81.03 81.95 298,025 +0.70(+0.86%)
Jan 31, 2020 83.04 83.68 80.92 81.26 452,302 -1.98(-2.38%)
Jan 30, 2020 82.68 83.43 82.66 83.24 152,353 +0.28(+0.34%)
Jan 29, 2020 82.55 83.15 81.91 82.95 278,285 +0.40(+0.49%)
Jan 28, 2020 82.38 82.90 81.94 82.55 156,868 +0.36(+0.44%)
Jan 27, 2020 82.50 83.26 81.90 82.19 208,792 -0.47(-0.57%)
Jan 24, 2020 82.38 83.13 82.13 82.66 160,758 +0.20(+0.24%)
Jan 23, 2020 81.93 82.46 81.69 82.46 246,706 +0.55(+0.67%)
Jan 22, 2020 81.68 82.40 81.51 81.91 180,334 +0.56(+0.69%)
Jan 21, 2020 79.97 81.40 79.89 81.35 374,715 +1.33(+1.66%)
Jan 17, 2020 79.78 80.26 79.37 80.02 265,060 +0.44(+0.55%)
Jan 16, 2020 78.59 79.75 78.32 79.58 229,212 +1.24(+1.58%)
Jan 15, 2020 77.56 78.69 77.56 78.34 236,532 +0.95(+1.23%)
Jan 14, 2020 77.92 78.17 77.04 77.38 270,560 -0.46(-0.59%)
Jan 13, 2020 77.16 78.49 77.15 77.84 374,178 +0.74(+0.96%)
Jan 10, 2020 76.99 77.42 76.78 77.10 389,851 +0.11(+0.14%)
Jan 09, 2020 76.84 77.26 76.49 76.99 334,271 +0.29(+0.38%)
Jan 08, 2020 77.32 77.66 76.58 76.70 345,159 -0.57(-0.74%)
Jan 07, 2020 77.90 77.90 76.74 77.27 367,592 -0.63(-0.81%)
Jan 06, 2020 79.33 79.69 77.71 77.90 423,081 -1.48(-1.86%)
Jan 03, 2020 78.51 79.85 78.48 79.38 298,301 +0.62(+0.79%)
Jan 02, 2020 79.46 79.66 77.99 78.75 243,471 -0.74(-0.93%)
Dec 31, 2019 79.99 80.70 79.47 79.49 222,009 -0.63(-0.79%)
Dec 30, 2019 79.61 80.21 79.41 80.13 258,569 +0.39(+0.49%)
Dec 27, 2019 79.40 79.83 79.18 79.73 142,230 +0.42(+0.53%)
Dec 26, 2019 79.00 79.56 78.82 79.31 99,272 +0.28(+0.35%)
Dec 24, 2019 78.59 79.18 78.38 79.04 88,280 +0.53(+0.68%)
Dec 23, 2019 80.56 80.56 78.07 78.50 169,508 -2.14(-2.65%)
Dec 20, 2019 79.88 80.98 79.87 80.64 770,004 +0.75(+0.94%)
Dec 19, 2019 80.02 80.50 79.60 79.89 293,227 +0.02(+0.02%)
Dec 18, 2019 79.26 80.14 78.75 79.87 336,735 +0.71(+0.89%)
Dec 17, 2019 79.46 79.96 79.08 79.16 209,845 -0.14(-0.17%)
Dec 16, 2019 78.32 79.34 77.91 79.30 318,489 +1.07(+1.37%)
Dec 13, 2019 79.11 79.40 78.13 78.23 231,273 -0.93(-1.17%)
Dec 12, 2019 79.71 80.32 79.02 79.16 187,904 -0.56(-0.70%)
Dec 11, 2019 79.26 79.94 78.93 79.71 197,560 +0.63(+0.80%)
Dec 10, 2019 79.20 79.53 78.76 79.08 249,279 +0.04(+0.05%)
Dec 09, 2019 79.49 79.57 78.93 79.05 199,908 -0.39(-0.50%)
Dec 06, 2019 79.04 79.94 79.04 79.44 218,086 +0.38(+0.48%)
Dec 05, 2019 78.09 79.13 77.99 79.06 239,331 +0.69(+0.88%)
Dec 04, 2019 77.95 78.82 77.81 78.38 244,173 +0.42(+0.54%)
Dec 03, 2019 77.95 78.35 77.49 77.95 162,938 +0.32(+0.41%)
Dec 02, 2019 78.11 78.29 77.34 77.63 219,816 -0.62(-0.80%)
Nov 29, 2019 78.29 78.91 78.08 78.26 139,178 -0.14(-0.18%)
Nov 27, 2019 78.80 79.17 78.24 78.39 198,795 -0.58(-0.73%)
Nov 26, 2019 78.02 79.27 77.81 78.97 260,703 +1.06(+1.37%)
Nov 25, 2019 77.68 78.25 77.27 77.91 221,789 +0.33(+0.43%)
Nov 22, 2019 78.08 78.16 76.85 77.58 200,756 -0.39(-0.49%)
Nov 21, 2019 79.21 79.42 77.69 77.96 211,890 -1.17(-1.47%)
Nov 20, 2019 78.10 79.47 78.05 79.13 360,900 +0.92(+1.17%)
Nov 19, 2019 77.82 78.36 77.49 78.21 205,075 +0.39(+0.51%)
Nov 18, 2019 77.46 78.40 77.26 77.82 313,366 +0.71(+0.92%)
Nov 15, 2019 77.43 77.43 75.73 77.11 429,196 -0.28(-0.36%)
Nov 14, 2019 77.81 78.28 77.15 77.38 222,801 -0.03(-0.04%)
Nov 13, 2019 77.27 77.88 76.66 77.42 251,306 +0.29(+0.38%)
Nov 12, 2019 76.71 77.61 76.25 77.12 233,415 -0.02(-0.02%)
Nov 11, 2019 77.56 78.31 77.00 77.14 263,375 -0.62(-0.80%)
Nov 08, 2019 79.89 80.34 77.71 77.76 405,480 -2.19(-2.73%)
Nov 07, 2019 81.68 81.81 78.97 79.95 357,281 -1.97(-2.40%)
Nov 06, 2019 82.52 83.42 81.75 81.91 340,798 -0.81(-0.98%)
Nov 05, 2019 83.47 84.18 81.15 82.73 357,588 -0.42(-0.51%)
Nov 04, 2019 86.30 86.30 82.74 83.15 547,416 -2.92(-3.39%)
Nov 01, 2019 87.20 87.77 85.69 86.06 308,021 -0.91(-1.04%)
Oct 31, 2019 86.24 87.10 85.78 86.97 868,315 +0.73(+0.85%)
Oct 30, 2019 85.72 86.56 85.59 86.24 309,888 +0.48(+0.55%)
Oct 29, 2019 85.03 85.85 84.71 85.76 229,109 +0.65(+0.76%)
Oct 28, 2019 85.59 86.09 84.96 85.11 248,705 -0.78(-0.90%)
Oct 25, 2019 86.38 86.66 85.23 85.89 296,426 -0.36(-0.41%)
Oct 24, 2019 86.38 87.34 85.86 86.25 279,497 -0.03(-0.03%)
Oct 23, 2019 85.89 86.74 85.76 86.28 169,202 +0.31(+0.36%)
Oct 22, 2019 86.38 86.55 85.55 85.96 209,798 -0.41(-0.48%)
Oct 21, 2019 86.28 86.60 85.57 86.38 204,640 +0.26(+0.30%)
Oct 18, 2019 86.67 87.08 85.45 86.12 308,458 -0.44(-0.51%)
Oct 17, 2019 85.19 86.59 85.07 86.56 324,297 +1.45(+1.71%)
Oct 16, 2019 84.11 85.12 83.63 85.11 175,249 +0.88(+1.04%)
Oct 15, 2019 84.64 85.14 83.84 84.23 287,554 -0.27(-0.32%)
Oct 14, 2019 85.24 85.73 84.41 84.50 236,950 -0.48(-0.57%)
Oct 11, 2019 83.89 85.50 83.10 84.99 306,052 +1.32(+1.57%)
Oct 10, 2019 83.46 83.88 82.87 83.67 202,843 +0.25(+0.30%)
Oct 09, 2019 83.28 83.77 82.95 83.42 235,285 +0.50(+0.61%)
Oct 08, 2019 82.84 83.19 82.16 82.92 222,455 +0.09(+0.11%)
Oct 07, 2019 83.01 83.05 82.41 82.83 269,598 -0.15(-0.18%)
Oct 04, 2019 82.28 83.03 81.50 82.97 239,985 +0.97(+1.18%)
Oct 03, 2019 81.43 82.12 80.93 82.01 178,871 +0.68(+0.83%)
Oct 02, 2019 82.03 82.49 81.17 81.33 222,557 -0.95(-1.16%)
Oct 01, 2019 81.95 82.75 81.62 82.28 206,719 +0.13(+0.16%)
Sep 30, 2019 82.66 83.22 82.10 82.15 366,324 -0.54(-0.65%)
Sep 27, 2019 83.19 83.29 82.15 82.69 258,470 -0.23(-0.28%)
Sep 26, 2019 83.62 84.04 82.87 82.92 125,685 -0.34(-0.41%)
Sep 25, 2019 81.99 83.54 81.74 83.26 212,997 +1.21(+1.47%)
Sep 24, 2019 82.04 82.85 81.89 82.05 268,713 +0.32(+0.39%)
Sep 23, 2019 82.47 83.23 81.66 81.73 261,995 -0.68(-0.82%)
Sep 20, 2019 83.73 84.08 82.39 82.41 745,113 -1.51(-1.80%)
Sep 19, 2019 83.53 84.49 83.31 83.92 389,977 +0.85(+1.02%)
Sep 18, 2019 83.55 83.74 82.43 83.07 241,421 -0.10(-0.12%)
Sep 17, 2019 82.57 83.84 82.57 83.17 268,197 +0.59(+0.72%)
Sep 16, 2019 83.02 83.11 82.34 82.57 202,419 -0.21(-0.25%)
Sep 13, 2019 82.76 83.48 82.24 82.78 254,642 -0.22(-0.26%)
Sep 12, 2019 82.44 83.57 82.44 83.00 240,251 +0.66(+0.80%)
Sep 11, 2019 81.35 82.47 80.89 82.34 235,597 +1.12(+1.37%)
Sep 10, 2019 82.25 82.25 80.58 81.23 262,330 -1.13(-1.38%)
Sep 09, 2019 83.37 83.51 81.59 82.36 353,466 -1.50(-1.79%)
Sep 06, 2019 84.82 84.93 83.47 83.86 238,672 -1.08(-1.27%)
Sep 05, 2019 85.72 85.94 84.44 84.94 313,981 -1.16(-1.35%)
Sep 04, 2019 85.93 86.29 85.41 86.10 185,719 +0.37(+0.43%)
Sep 03, 2019 84.59 86.24 84.24 85.74 255,531 +1.14(+1.35%)
Aug 30, 2019 84.65 85.20 84.27 84.59 253,548 -0.06(-0.08%)
Aug 29, 2019 83.80 84.81 83.51 84.66 198,594 +1.10(+1.31%)
Aug 28, 2019 82.87 83.63 82.39 83.56 213,869 +0.77(+0.93%)
Aug 27, 2019 81.96 83.27 81.90 82.79 257,584 +1.23(+1.51%)
Aug 26, 2019 80.60 81.62 80.12 81.56 151,307 +1.16(+1.44%)
Aug 23, 2019 80.81 81.85 80.15 80.40 229,922 -0.50(-0.62%)
Aug 22, 2019 80.30 81.17 79.92 80.90 187,027 +0.64(+0.80%)
Aug 21, 2019 80.16 80.32 79.68 80.26 180,801 +0.10(+0.13%)
Aug 20, 2019 80.49 80.64 79.63 80.16 304,034 -0.14(-0.17%)
Aug 19, 2019 80.41 80.91 79.82 80.30 234,307 +0.08(+0.10%)
Aug 16, 2019 79.43 80.43 79.28 80.21 293,582 +0.49(+0.62%)
Aug 15, 2019 77.53 79.91 77.11 79.72 368,463 +2.61(+3.38%)
Aug 14, 2019 76.79 78.38 76.79 77.11 305,428 +0.38(+0.49%)
Aug 13, 2019 76.53 77.62 76.53 76.74 296,390 +0.10(+0.13%)
Aug 12, 2019 76.52 77.75 76.52 76.64 218,664 +0.08(+0.11%)
Aug 09, 2019 75.87 77.34 75.62 76.55 346,904 +0.93(+1.23%)
Aug 08, 2019 73.71 75.96 73.22 75.62 378,718 +2.38(+3.25%)
Aug 07, 2019 71.11 73.92 70.53 73.25 398,078 +2.21(+3.12%)
Aug 06, 2019 73.18 73.19 68.73 71.03 411,444 +1.28(+1.83%)
Aug 05, 2019 71.14 71.51 69.24 69.76 282,038 -1.34(-1.88%)
Aug 02, 2019 70.76 71.62 70.57 71.10 176,745 +0.14(+0.19%)
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.