Skip to main content

American Water Works (NY: AWK )

121.38 -0.12 (-0.10%)
Streaming Delayed Price Updated: 1:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 44.69 45.09 44.65 44.86 1,421,079 +0.14(+0.30%)
May 28, 2015 44.99 45.34 44.57 44.73 1,574,496 -0.42(-0.94%)
May 27, 2015 44.96 45.29 44.79 45.15 735,182 +0.33(+0.74%)
May 26, 2015 44.73 44.96 44.46 44.82 822,162 -0.08(-0.17%)
May 22, 2015 45.29 44.90 44.90 44.90 1,022,348 -0.41(-0.90%)
May 21, 2015 45.40 45.45 45.12 45.30 968,045 -0.04(-0.09%)
May 20, 2015 45.51 45.75 45.27 45.35 835,978 -0.19(-0.41%)
May 19, 2015 45.69 45.77 45.39 45.53 708,498 -0.17(-0.37%)
May 18, 2015 45.33 46.02 45.09 45.70 2,387,429 +0.18(+0.39%)
May 15, 2015 45.08 45.54 44.99 45.52 1,198,561 +0.56(+1.25%)
May 14, 2015 44.54 44.97 44.40 44.96 897,363 +0.64(+1.46%)
May 13, 2015 44.71 44.97 44.25 44.32 753,074 -0.20(-0.44%)
May 12, 2015 44.65 44.79 44.29 44.51 1,151,186 -0.22(-0.49%)
May 11, 2015 45.01 45.19 44.51 44.73 1,141,503 -0.22(-0.49%)
May 08, 2015 45.28 45.47 44.84 44.96 1,182,479 -0.01(-0.02%)
May 07, 2015 44.92 45.36 44.59 44.96 1,098,756 +0.23(+0.51%)
May 06, 2015 45.18 45.44 44.42 44.73 1,205,349 -0.34(-0.75%)
May 05, 2015 45.84 46.00 44.95 45.07 771,680 -0.98(-2.12%)
May 04, 2015 45.81 46.36 45.78 46.05 723,395 +0.27(+0.59%)
May 01, 2015 46.04 46.17 45.45 45.78 1,134,223 -0.19(-0.40%)
Apr 30, 2015 46.29 46.41 45.59 45.97 1,231,799 -0.45(-0.96%)
Apr 29, 2015 46.13 46.53 45.85 46.41 925,874 +0.01(+0.02%)
Apr 28, 2015 45.92 46.62 45.76 46.40 875,022 +0.36(+0.79%)
Apr 27, 2015 46.83 46.87 45.83 46.04 1,057,836 -0.71(-1.51%)
Apr 24, 2015 46.22 46.94 46.08 46.75 933,022 +0.69(+1.50%)
Apr 23, 2015 45.79 46.29 45.65 46.06 619,431 +0.31(+0.68%)
Apr 22, 2015 45.67 45.77 45.26 45.75 607,044 +0.32(+0.71%)
Apr 21, 2015 45.88 46.19 45.34 45.43 785,545 -0.20(-0.44%)
Apr 20, 2015 45.27 46.20 45.27 45.63 1,222,951 +0.44(+0.97%)
Apr 17, 2015 45.30 45.52 45.04 45.19 805,107 -0.23(-0.50%)
Apr 16, 2015 45.44 45.64 44.84 45.42 842,963 -0.05(-0.11%)
Apr 15, 2015 45.59 45.78 45.44 45.47 814,114 -0.07(-0.15%)
Apr 14, 2015 45.22 45.54 45.11 45.54 681,197 +0.27(+0.60%)
Apr 13, 2015 45.85 45.91 45.21 45.27 869,821 -0.41(-0.90%)
Apr 10, 2015 45.64 45.73 45.28 45.68 1,027,251 +0.26(+0.58%)
Apr 09, 2015 45.62 45.71 45.21 45.42 678,882 -0.24(-0.54%)
Apr 08, 2015 46.23 46.30 45.32 45.66 959,457 -0.44(-0.95%)
Apr 07, 2015 46.52 46.62 46.03 46.10 608,115 -0.42(-0.91%)
Apr 06, 2015 46.28 46.80 46.13 46.52 801,849 +0.24(+0.53%)
Apr 02, 2015 45.95 46.28 46.28 46.28 738,940 +0.36(+0.79%)
Apr 01, 2015 45.76 45.95 45.33 45.92 850,098 +0.21(+0.46%)
Mar 31, 2015 45.79 46.06 45.67 45.70 1,410,489 -0.08(-0.18%)
Mar 30, 2015 45.79 46.10 45.43 45.79 887,888 +0.18(+0.39%)
Mar 27, 2015 45.11 45.80 45.11 45.61 700,018 +0.54(+1.20%)
Mar 26, 2015 45.41 45.70 45.01 45.07 942,651 -0.40(-0.87%)
Mar 25, 2015 46.40 46.40 45.47 45.47 800,007 -0.30(-0.66%)
Mar 24, 2015 46.00 46.47 45.65 45.77 873,703 -0.26(-0.57%)
Mar 23, 2015 46.29 46.37 45.97 46.03 702,681 -0.35(-0.76%)
Mar 20, 2015 46.00 46.41 45.76 46.39 1,252,513 +0.57(+1.25%)
Mar 19, 2015 45.60 46.06 45.43 45.81 851,815 +0.08(+0.17%)
Mar 18, 2015 44.96 45.91 44.63 45.74 1,095,944 +0.93(+2.07%)
Mar 17, 2015 44.45 44.85 44.33 44.81 899,709 +0.26(+0.59%)
Mar 16, 2015 44.20 44.94 44.09 44.55 844,766 +0.49(+1.11%)
Mar 13, 2015 44.53 44.53 43.71 44.06 853,871 -0.60(-1.34%)
Mar 12, 2015 44.26 44.79 44.20 44.66 696,004 +0.66(+1.49%)
Mar 11, 2015 44.21 44.37 43.98 44.00 1,202,282 -0.06(-0.13%)
Mar 10, 2015 43.84 44.30 43.82 44.06 538,090 -0.03(-0.06%)
Mar 09, 2015 44.08 44.29 43.92 44.09 645,127 +0.01(+0.02%)
Mar 06, 2015 45.11 45.22 43.84 44.08 1,536,101 -1.38(-3.04%)
Mar 05, 2015 45.22 45.76 45.21 45.46 1,790,863 +0.41(+0.92%)
Mar 04, 2015 44.95 45.16 44.69 45.05 918,856 -0.15(-0.34%)
Mar 03, 2015 44.90 45.36 44.71 45.20 1,064,077 +0.29(+0.64%)
Mar 02, 2015 45.52 45.52 44.25 44.91 1,787,244 -0.68(-1.50%)
Feb 27, 2015 45.35 45.69 45.02 45.59 1,299,564 +0.37(+0.82%)
Feb 26, 2015 45.99 46.01 45.02 45.22 1,008,261 -0.69(-1.51%)
Feb 25, 2015 46.07 47.01 45.72 45.92 1,455,092 +0.22(+0.48%)
Feb 24, 2015 45.73 45.87 45.21 45.70 1,399,476 -0.08(-0.18%)
Feb 23, 2015 45.48 45.78 44.89 45.78 2,249,848 +0.30(+0.67%)
Feb 20, 2015 45.26 45.54 44.99 45.48 635,797 +0.12(+0.26%)
Feb 19, 2015 45.65 45.78 45.21 45.36 1,135,029 -0.26(-0.57%)
Feb 18, 2015 44.30 45.69 44.29 45.62 1,119,750 +1.15(+2.58%)
Feb 17, 2015 44.37 44.91 44.17 44.47 2,084,809 +0.09(+0.21%)
Feb 13, 2015 45.17 44.38 44.38 44.38 1,839,522 -0.82(-1.81%)
Feb 12, 2015 45.27 45.43 44.84 45.20 877,321 +0.06(+0.13%)
Feb 11, 2015 45.65 45.74 44.88 45.14 906,671 -0.64(-1.40%)
Feb 10, 2015 45.62 45.92 45.51 45.78 1,584,161 +0.30(+0.67%)
Feb 09, 2015 46.21 46.33 45.22 45.48 1,367,685 -0.75(-1.62%)
Feb 06, 2015 47.52 47.52 45.97 46.23 1,162,380 -1.29(-2.71%)
Feb 05, 2015 47.00 47.71 46.77 47.52 925,411 +0.87(+1.86%)
Feb 04, 2015 47.17 47.48 46.61 46.65 927,283 -0.75(-1.57%)
Feb 03, 2015 47.29 47.58 47.09 47.39 812,899 -0.15(-0.32%)
Feb 02, 2015 47.09 47.59 46.70 47.55 612,159 +0.48(+1.02%)
Jan 30, 2015 48.07 48.12 47.03 47.07 991,040 -1.02(-2.13%)
Jan 29, 2015 47.71 48.19 47.44 48.09 702,301 +0.58(+1.22%)
Jan 28, 2015 47.68 48.05 47.31 47.51 1,125,021 -0.11(-0.23%)
Jan 27, 2015 46.91 47.72 46.88 47.62 677,923 -0.05(-0.11%)
Jan 26, 2015 47.37 47.70 46.85 47.67 861,231 +0.25(+0.53%)
Jan 23, 2015 47.48 47.80 47.15 47.42 848,341 +0.03(+0.05%)
Jan 22, 2015 47.60 47.70 47.22 47.39 684,879 -0.03(-0.05%)
Jan 21, 2015 46.99 47.45 46.54 47.42 771,718 +0.35(+0.75%)
Jan 20, 2015 46.93 47.12 46.43 47.07 1,008,982 +0.36(+0.77%)
Jan 16, 2015 46.36 46.75 46.05 46.71 598,588 +0.39(+0.83%)
Jan 15, 2015 46.33 46.50 46.13 46.32 587,177 +0.03(+0.07%)
Jan 14, 2015 45.31 46.31 45.11 46.29 951,133 +0.80(+1.77%)
Jan 13, 2015 45.86 46.32 45.14 45.48 1,576,377 +0.10(+0.22%)
Jan 12, 2015 45.74 45.83 45.00 45.38 1,075,064 -0.14(-0.31%)
Jan 09, 2015 45.49 45.92 45.13 45.53 769,034 +0.13(+0.30%)
Jan 08, 2015 45.48 45.91 45.24 45.39 1,621,429 +0.18(+0.39%)
Jan 07, 2015 44.96 45.44 44.82 45.22 630,088 +0.57(+1.28%)
Jan 06, 2015 44.65 45.18 44.37 44.64 1,361,876 +0.12(+0.26%)
Jan 05, 2015 45.25 45.36 44.35 44.53 825,298 -0.70(-1.54%)
Jan 02, 2015 44.69 45.31 44.60 45.22 1,098,027 +0.54(+1.20%)
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%)
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.