Skip to main content

American Water Works (NY: AWK )

122.21 +0.71 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 68.76 69.43 68.75 69.26 1,293,127 +0.36(+0.53%)
May 30, 2017 68.62 69.10 68.52 68.90 949,262 +0.21(+0.31%)
May 26, 2017 69.01 69.07 68.50 68.68 794,220 -0.18(-0.26%)
May 25, 2017 68.25 68.97 67.97 68.86 712,059 +0.61(+0.90%)
May 24, 2017 67.78 68.33 67.76 68.25 606,247 +0.42(+0.61%)
May 23, 2017 67.51 68.21 67.51 67.83 773,651 +0.18(+0.26%)
May 22, 2017 66.90 67.74 66.89 67.66 899,319 +0.45(+0.67%)
May 19, 2017 66.80 67.26 66.30 67.20 633,512 +0.54(+0.81%)
May 18, 2017 67.03 67.28 66.11 66.66 1,415,121 -0.27(-0.40%)
May 17, 2017 67.19 67.14 66.34 66.93 1,110,025 -0.27(-0.40%)
May 16, 2017 67.94 68.01 67.06 67.19 1,225,553 -0.58(-0.85%)
May 15, 2017 67.52 67.98 67.44 67.77 901,608 +0.17(+0.25%)
May 12, 2017 67.07 67.94 66.89 67.60 1,216,898 +0.52(+0.78%)
May 11, 2017 66.83 67.12 66.31 67.08 845,810 +0.04(+0.05%)
May 10, 2017 66.68 67.26 66.58 67.04 1,265,664 +0.34(+0.50%)
May 09, 2017 67.56 67.70 66.58 66.71 1,590,666 -1.13(-1.66%)
May 08, 2017 68.10 68.57 67.62 67.83 1,502,519 -0.07(-0.10%)
May 05, 2017 67.38 68.09 67.15 67.90 1,206,872 +0.86(+1.28%)
May 04, 2017 67.72 68.36 66.68 67.04 2,083,670 -1.79(-2.60%)
May 03, 2017 69.76 69.76 68.71 68.83 1,416,996 -0.88(-1.26%)
May 02, 2017 69.72 70.13 69.47 69.72 1,473,601 +0.11(+0.15%)
May 01, 2017 70.35 70.54 69.53 69.61 873,602 -0.68(-0.97%)
Apr 28, 2017 70.81 71.11 70.11 70.29 1,228,692 -0.57(-0.81%)
Apr 27, 2017 70.80 71.81 70.80 70.86 1,036,372 +0.16(+0.22%)
Apr 26, 2017 70.96 71.05 70.18 70.70 1,253,469 -0.65(-0.91%)
Apr 25, 2017 70.94 71.47 70.94 71.35 830,394 +0.18(+0.25%)
Apr 24, 2017 70.95 71.61 70.75 71.18 1,249,872 +0.23(+0.32%)
Apr 21, 2017 69.87 71.06 69.80 70.95 1,278,752 +1.18(+1.69%)
Apr 20, 2017 69.90 69.86 69.05 69.77 991,747 -0.13(-0.19%)
Apr 19, 2017 70.04 70.23 69.63 69.90 821,201 -0.16(-0.23%)
Apr 18, 2017 69.81 70.18 69.64 70.06 749,801 +0.30(+0.43%)
Apr 17, 2017 69.27 69.82 69.24 69.76 894,372 +0.52(+0.75%)
Apr 13, 2017 69.43 69.57 68.85 69.24 659,351 -0.22(-0.32%)
Apr 12, 2017 69.06 69.48 68.83 69.46 1,179,377 +0.46(+0.66%)
Apr 11, 2017 68.68 69.18 68.52 69.00 745,929 +0.25(+0.36%)
Apr 10, 2017 68.74 68.82 68.28 68.75 553,104 +0.11(+0.15%)
Apr 07, 2017 68.76 69.16 68.61 68.65 613,227 -0.04(-0.05%)
Apr 06, 2017 68.79 68.99 68.16 68.68 777,226 -0.31(-0.45%)
Apr 05, 2017 68.47 69.19 68.17 68.99 1,017,404 +0.50(+0.73%)
Apr 04, 2017 68.09 68.71 67.94 68.49 835,457 +0.51(+0.75%)
Apr 03, 2017 68.38 68.52 67.62 67.98 1,039,373 -0.56(-0.81%)
Mar 31, 2017 67.94 68.78 67.91 68.53 1,649,596 +0.68(+1.00%)
Mar 30, 2017 67.90 68.02 67.26 67.86 1,077,553 -0.15(-0.22%)
Mar 29, 2017 67.92 68.16 67.39 68.01 1,175,513 -0.02(-0.03%)
Mar 28, 2017 67.60 68.10 67.36 68.02 1,079,869 +0.31(+0.46%)
Mar 27, 2017 68.37 68.45 67.34 67.72 995,997 -0.22(-0.32%)
Mar 24, 2017 67.53 68.06 67.24 67.94 648,986 +0.53(+0.78%)
Mar 23, 2017 67.86 68.36 67.23 67.41 734,994 -0.59(-0.87%)
Mar 22, 2017 67.73 68.24 67.73 68.00 975,417 +0.59(+0.88%)
Mar 21, 2017 66.97 67.66 66.56 67.41 909,292 +0.49(+0.74%)
Mar 20, 2017 67.33 67.35 66.54 66.91 592,830 -0.24(-0.35%)
Mar 17, 2017 66.68 67.61 66.60 67.15 2,129,530 +0.41(+0.61%)
Mar 16, 2017 67.77 67.89 66.68 66.75 957,536 -1.30(-1.92%)
Mar 15, 2017 66.55 68.26 66.31 68.05 863,120 +1.07(+1.59%)
Mar 14, 2017 66.97 67.37 66.82 66.98 417,356 -0.07(-0.10%)
Mar 13, 2017 66.97 67.35 66.90 67.05 765,581 +0.15(+0.22%)
Mar 10, 2017 66.81 67.12 66.35 66.90 677,671 +0.56(+0.85%)
Mar 09, 2017 66.53 66.90 66.17 66.34 632,611 -0.17(-0.25%)
Mar 08, 2017 67.26 67.27 66.31 66.51 738,300 -1.25(-1.85%)
Mar 07, 2017 68.12 68.28 67.72 67.76 785,855 -0.36(-0.53%)
Mar 06, 2017 68.06 68.38 67.91 68.12 854,690 -0.04(-0.05%)
Mar 03, 2017 68.63 68.81 67.88 68.16 1,037,964 -0.44(-0.64%)
Mar 02, 2017 68.33 68.83 67.90 68.60 1,522,167 +0.16(+0.23%)
Mar 01, 2017 67.89 69.12 67.75 68.44 1,869,597 -0.30(-0.44%)
Feb 28, 2017 67.41 69.38 67.21 68.74 2,004,481 +1.37(+2.03%)
Feb 27, 2017 67.17 67.64 66.78 67.37 942,157 +0.13(+0.20%)
Feb 24, 2017 66.72 67.58 66.72 67.24 982,870 +0.64(+0.97%)
Feb 23, 2017 66.10 66.75 66.08 66.60 1,127,320 +0.57(+0.87%)
Feb 22, 2017 66.09 66.31 64.38 66.02 1,376,139 +0.48(+0.73%)
Feb 21, 2017 65.04 65.60 64.89 65.55 1,162,827 +0.50(+0.77%)
Feb 17, 2017 65.04 65.04 65.04 0 +0.33(+0.50%)
Feb 16, 2017 64.44 64.97 64.34 64.72 709,641 +0.38(+0.59%)
Feb 15, 2017 63.86 64.37 63.35 64.34 760,535 +0.18(+0.27%)
Feb 14, 2017 64.26 64.52 63.92 64.16 881,815 -0.36(-0.56%)
Feb 13, 2017 64.67 64.95 64.31 64.52 738,101 -0.21(-0.33%)
Feb 10, 2017 64.22 64.75 63.93 64.74 795,733 +0.54(+0.84%)
Feb 09, 2017 64.27 64.44 63.86 64.20 813,101 -0.07(-0.11%)
Feb 08, 2017 63.65 64.46 63.40 64.27 897,384 +0.74(+1.17%)
Feb 07, 2017 63.49 63.65 63.26 63.53 889,076 +0.00(+0.00%)
Feb 06, 2017 63.93 63.93 63.35 63.53 973,001 -0.28(-0.44%)
Feb 03, 2017 64.06 64.30 63.51 63.81 835,248 -0.18(-0.28%)
Feb 02, 2017 63.04 64.04 62.91 63.99 1,254,309 +1.04(+1.66%)
Feb 01, 2017 63.91 63.93 62.80 62.95 1,500,571 -1.44(-2.23%)
Jan 31, 2017 63.08 64.41 63.03 64.39 1,211,935 +1.34(+2.13%)
Jan 30, 2017 63.05 63.44 62.73 63.04 1,224,955 -0.35(-0.55%)
Jan 27, 2017 63.39 63.56 63.13 63.40 991,489 +0.11(+0.17%)
Jan 26, 2017 62.83 63.50 62.69 63.29 1,073,855 +0.41(+0.66%)
Jan 25, 2017 62.63 63.02 62.25 62.88 1,371,957 -0.17(-0.26%)
Jan 24, 2017 62.92 63.12 62.52 63.04 934,306 +0.12(+0.20%)
Jan 23, 2017 63.13 63.31 62.67 62.92 848,028 -0.14(-0.22%)
Jan 20, 2017 62.97 63.47 62.76 63.06 927,348 +0.05(+0.08%)
Jan 19, 2017 62.96 63.58 62.89 63.01 952,278 -0.64(-1.01%)
Jan 18, 2017 63.13 63.68 62.75 63.65 1,552,816 +0.46(+0.74%)
Jan 17, 2017 62.34 63.41 62.26 63.19 1,091,900 +1.10(+1.77%)
Jan 13, 2017 62.09 62.09 62.09 0 +0.11(+0.18%)
Jan 12, 2017 61.90 62.13 61.34 61.98 1,082,653 +0.11(+0.17%)
Jan 11, 2017 61.95 62.47 61.65 61.87 1,079,155 -0.13(-0.21%)
Jan 10, 2017 62.43 62.47 61.83 62.00 1,241,019 -0.55(-0.88%)
Jan 09, 2017 63.90 64.00 62.41 62.55 905,906 -1.31(-2.05%)
Jan 06, 2017 63.69 64.06 63.52 63.86 1,049,127 -0.08(-0.12%)
Jan 05, 2017 63.73 64.19 62.88 63.94 870,414 +0.11(+0.16%)
Jan 04, 2017 63.55 64.00 63.26 63.83 729,979 +0.49(+0.78%)
Jan 03, 2017 63.45 63.52 62.69 63.34 920,166 -0.10(-0.15%)
Dec 30, 2016 63.44 63.44 63.44 0 -0.32(-0.50%)
Dec 29, 2016 63.11 63.82 62.91 63.76 906,142 +0.65(+1.03%)
Dec 28, 2016 64.11 64.19 63.04 63.11 678,909 -0.96(-1.51%)
Dec 27, 2016 63.78 64.17 63.63 64.07 579,328 +0.11(+0.18%)
Dec 23, 2016 63.96 63.96 63.96 0 +0.45(+0.70%)
Dec 22, 2016 63.85 64.15 63.41 63.51 911,805 -0.32(-0.49%)
Dec 21, 2016 64.32 64.85 63.81 63.83 1,052,483 -0.34(-0.53%)
Dec 20, 2016 64.45 65.16 64.04 64.17 1,362,289 -0.11(-0.16%)
Dec 19, 2016 64.08 64.46 63.40 64.27 907,035 +0.38(+0.59%)
Dec 16, 2016 63.52 64.08 63.05 63.90 2,995,307 +0.79(+1.25%)
Dec 15, 2016 63.03 63.40 62.69 63.11 1,345,369 +0.04(+0.06%)
Dec 14, 2016 65.35 65.64 63.01 63.07 1,336,567 -1.94(-2.98%)
Dec 13, 2016 64.61 65.38 64.61 65.01 1,419,875 +0.36(+0.56%)
Dec 12, 2016 63.56 64.66 63.56 64.65 1,264,804 +0.63(+0.99%)
Dec 09, 2016 64.14 64.22 63.46 64.02 1,126,488 -0.03(-0.04%)
Dec 08, 2016 63.23 64.11 62.76 64.04 1,097,052 +0.34(+0.54%)
Dec 07, 2016 63.46 64.03 63.33 63.70 1,204,773 +0.39(+0.61%)
Dec 06, 2016 63.56 63.86 63.09 63.32 1,218,083 -0.26(-0.41%)
Dec 05, 2016 63.24 63.61 62.23 63.58 963,872 +0.00(+0.00%)
Dec 02, 2016 63.33 63.86 63.19 63.58 1,303,566 +0.70(+1.12%)
Dec 01, 2016 63.15 63.47 62.19 62.88 1,147,660 -0.66(-1.03%)
Nov 30, 2016 66.24 66.24 63.53 63.54 1,730,402 -3.08(-4.62%)
Nov 29, 2016 65.62 66.74 65.59 66.61 1,116,518 +0.95(+1.44%)
Nov 28, 2016 65.46 66.30 65.45 65.67 1,088,680 +0.47(+0.73%)
Nov 25, 2016 63.68 65.30 63.68 65.19 627,519 +1.64(+2.58%)
Nov 23, 2016 63.55 63.55 63.55 0 -1.45(-2.23%)
Nov 22, 2016 63.68 65.15 63.21 65.00 1,122,438 +1.49(+2.35%)
Nov 21, 2016 63.21 63.57 62.91 63.51 945,945 +0.53(+0.85%)
Nov 18, 2016 62.90 63.35 62.60 62.97 1,135,512 +0.03(+0.06%)
Nov 17, 2016 62.89 63.37 62.69 62.94 1,050,455 -0.14(-0.22%)
Nov 16, 2016 62.82 63.23 62.09 63.08 1,315,964 +0.29(+0.46%)
Nov 15, 2016 62.37 62.97 62.19 62.79 1,347,990 +0.89(+1.43%)
Nov 14, 2016 62.26 62.64 61.19 61.91 1,404,187 -0.59(-0.94%)
Nov 11, 2016 62.13 63.47 62.13 62.49 1,184,226 +0.22(+0.35%)
Nov 10, 2016 63.22 63.28 60.86 62.27 2,671,827 -1.07(-1.69%)
Nov 09, 2016 64.46 64.54 63.11 63.34 1,980,607 -0.15(-0.23%)
Nov 08, 2016 62.67 63.85 62.67 63.49 916,755 +0.94(+1.50%)
Nov 07, 2016 61.94 62.56 61.14 62.55 994,476 +1.00(+1.62%)
Nov 04, 2016 63.10 63.27 61.55 61.56 1,358,340 -1.31(-2.08%)
Nov 03, 2016 62.42 63.15 62.20 62.87 1,098,989 -0.35(-0.55%)
Nov 02, 2016 63.65 63.66 62.60 63.22 1,219,645 -0.49(-0.77%)
Nov 01, 2016 64.58 64.58 63.58 63.70 1,341,144 -0.86(-1.34%)
Oct 31, 2016 63.49 64.96 63.37 64.57 1,573,201 +1.32(+2.08%)
Oct 28, 2016 63.19 63.55 62.87 63.25 847,956 +0.18(+0.29%)
Oct 27, 2016 63.14 63.27 62.68 63.07 1,001,170 -0.17(-0.26%)
Oct 26, 2016 63.30 63.55 62.94 63.23 836,407 -0.11(-0.18%)
Oct 25, 2016 62.77 63.40 62.50 63.35 818,481 +0.48(+0.76%)
Oct 24, 2016 62.63 62.95 62.45 62.87 970,944 +0.44(+0.70%)
Oct 21, 2016 62.15 62.66 62.09 62.43 682,058 -0.14(-0.22%)
Oct 20, 2016 62.57 62.95 62.36 62.57 761,587 +0.08(+0.13%)
Oct 19, 2016 62.95 63.06 61.86 62.49 1,308,553 -0.66(-1.05%)
Oct 18, 2016 62.99 63.39 62.35 63.15 1,094,666 +0.59(+0.95%)
Oct 17, 2016 62.73 62.96 62.47 62.56 617,056 +0.01(+0.01%)
Oct 14, 2016 62.58 63.22 62.32 62.55 994,045 -0.03(-0.04%)
Oct 13, 2016 62.27 63.05 62.06 62.58 858,257 +0.41(+0.66%)
Oct 12, 2016 61.47 62.33 61.45 62.17 962,942 +0.70(+1.13%)
Oct 11, 2016 62.00 62.00 61.15 61.47 1,051,313 -0.78(-1.25%)
Oct 10, 2016 61.77 62.44 61.76 62.25 980,569 +0.65(+1.05%)
Oct 07, 2016 62.60 62.97 61.58 61.60 1,182,374 -0.49(-0.79%)
Oct 06, 2016 62.06 62.26 61.53 62.09 1,682,284 +0.03(+0.04%)
Oct 05, 2016 62.86 63.21 62.02 62.06 1,398,836 -0.65(-1.03%)
Oct 04, 2016 64.40 64.69 62.19 62.71 2,052,533 -1.88(-2.90%)
Oct 03, 2016 65.08 65.28 64.39 64.58 1,237,330 -0.68(-1.04%)
Sep 30, 2016 65.85 66.03 64.98 65.27 1,992,284 -0.12(-0.19%)
Sep 29, 2016 66.18 66.29 65.20 65.39 1,076,229 -1.09(-1.64%)
Sep 28, 2016 66.48 66.62 65.90 66.48 886,287 +0.07(+0.10%)
Sep 27, 2016 67.11 67.52 66.29 66.41 1,005,194 -0.46(-0.69%)
Sep 26, 2016 66.76 67.27 66.45 66.87 760,803 +0.17(+0.25%)
Sep 23, 2016 67.85 67.85 66.70 66.70 1,280,665 -0.76(-1.12%)
Sep 22, 2016 67.24 67.60 67.07 67.46 1,164,713 +0.51(+0.77%)
Sep 21, 2016 65.62 67.02 65.51 66.95 1,360,594 +1.41(+2.16%)
Sep 20, 2016 66.00 66.33 65.53 65.54 1,044,706 -0.03(-0.04%)
Sep 19, 2016 65.13 65.63 64.99 65.56 936,956 +0.74(+1.14%)
Sep 16, 2016 64.16 65.02 64.16 64.82 2,151,462 +0.53(+0.83%)
Sep 15, 2016 63.85 64.42 63.77 64.29 1,030,929 +0.39(+0.61%)
Sep 14, 2016 63.75 64.48 63.47 63.90 1,486,987 +0.27(+0.42%)
Sep 13, 2016 63.96 64.22 63.42 63.63 1,424,340 -0.46(-0.72%)
Sep 12, 2016 63.12 64.38 62.90 64.09 1,390,650 +0.87(+1.38%)
Sep 09, 2016 65.44 65.59 63.22 63.22 1,746,897 -2.83(-4.28%)
Sep 08, 2016 66.02 66.55 65.78 66.04 825,850 -0.24(-0.36%)
Sep 07, 2016 66.08 66.45 65.55 66.28 1,026,245 +0.09(+0.13%)
Sep 06, 2016 65.34 66.40 65.34 66.19 1,451,629 +0.96(+1.47%)
Sep 02, 2016 64.09 65.23 65.23 65.23 1,694,605 +1.26(+1.96%)
Sep 01, 2016 64.30 64.49 63.91 63.97 1,311,940 -0.55(-0.85%)
Aug 31, 2016 64.53 64.68 64.04 64.52 1,335,663 -0.03(-0.05%)
Aug 30, 2016 65.84 66.11 64.48 64.56 1,295,234 -1.22(-1.86%)
Aug 29, 2016 65.50 66.15 65.40 65.78 1,628,909 +0.55(+0.84%)
Aug 26, 2016 66.56 67.10 65.19 65.23 1,486,844 -1.28(-1.93%)
Aug 25, 2016 66.49 66.98 66.47 66.51 697,169 +0.01(+0.01%)
Aug 24, 2016 66.60 66.71 65.96 66.50 761,165 -0.20(-0.30%)
Aug 23, 2016 66.79 67.11 66.70 66.70 1,106,448 -0.12(-0.18%)
Aug 22, 2016 66.72 67.16 66.60 66.83 849,500 +0.17(+0.25%)
Aug 19, 2016 67.25 67.37 66.24 66.66 1,124,155 -0.84(-1.24%)
Aug 18, 2016 67.02 67.53 66.92 67.50 1,453,015 +0.38(+0.57%)
Aug 17, 2016 65.95 67.18 65.20 67.11 1,934,489 +1.25(+1.89%)
Aug 16, 2016 66.63 66.63 65.71 65.87 1,505,380 -0.88(-1.32%)
Aug 15, 2016 67.84 68.13 66.74 66.75 1,237,133 -1.06(-1.57%)
Aug 12, 2016 68.30 68.48 67.75 67.81 1,286,001 -0.06(-0.09%)
Aug 11, 2016 68.12 68.30 67.47 67.87 1,452,029 -0.24(-0.36%)
Aug 10, 2016 67.80 68.17 67.59 68.12 1,230,606 +0.32(+0.48%)
Aug 09, 2016 67.79 67.98 67.26 67.79 1,720,920 +0.08(+0.12%)
Aug 08, 2016 68.39 69.01 67.62 67.72 2,130,217 -0.72(-1.06%)
Aug 05, 2016 70.04 70.08 68.19 68.44 2,792,804 -1.46(-2.08%)
Aug 04, 2016 70.31 70.61 69.54 69.90 1,595,292 -0.56(-0.80%)
Aug 03, 2016 71.29 71.44 70.34 70.46 1,231,521 -0.78(-1.10%)
Aug 02, 2016 71.69 71.83 71.05 71.24 1,051,855 -0.67(-0.93%)
Aug 01, 2016 71.61 72.05 71.46 71.91 907,375 +0.23(+0.31%)
Jul 29, 2016 71.18 72.04 71.18 71.68 1,068,985 +0.45(+0.63%)
Jul 28, 2016 70.66 71.50 70.52 71.23 1,053,712 +0.51(+0.72%)
Jul 27, 2016 71.15 71.36 69.99 70.72 1,523,219 -0.66(-0.92%)
Jul 26, 2016 72.04 72.23 71.19 71.38 1,039,278 -0.52(-0.72%)
Jul 25, 2016 72.01 72.07 71.47 71.90 918,556 -0.01(-0.01%)
Jul 22, 2016 70.63 72.05 70.63 71.91 1,596,776 +1.47(+2.08%)
Jul 21, 2016 70.64 70.64 69.84 70.44 1,999,391 -0.38(-0.54%)
Jul 20, 2016 71.01 71.17 70.60 70.82 1,019,814 -0.11(-0.16%)
Jul 19, 2016 70.84 70.97 70.49 70.94 1,345,750 +0.23(+0.33%)
Jul 18, 2016 70.83 71.14 70.63 70.70 1,677,709 -0.12(-0.17%)
Jul 15, 2016 71.06 71.56 70.75 70.82 996,272 -0.12(-0.17%)
Jul 14, 2016 70.75 71.07 70.48 70.94 1,352,431 -0.23(-0.33%)
Jul 13, 2016 71.02 71.33 70.84 71.18 1,603,206 +0.62(+0.87%)
Jul 12, 2016 71.62 71.84 70.48 70.56 2,227,900 -1.28(-1.78%)
Jul 11, 2016 72.23 72.23 71.49 71.84 2,020,240 -0.52(-0.72%)
Jul 08, 2016 71.34 72.39 71.68 72.36 1,986,660 +0.68(+0.94%)
Jul 07, 2016 72.65 72.78 71.47 71.68 2,378,980 -1.29(-1.77%)
Jul 06, 2016 72.83 73.27 72.07 72.98 2,062,376 -0.60(-0.81%)
Jul 05, 2016 73.00 73.99 72.74 73.57 1,501,258 +0.57(+0.78%)
Jul 01, 2016 73.62 73.00 73.00 73.00 1,204,217 -0.36(-0.49%)
Jun 30, 2016 71.69 73.38 71.53 73.36 2,248,477 +1.90(+2.66%)
Jun 29, 2016 71.84 72.21 71.21 71.46 1,779,400 +0.17(+0.24%)
Jun 28, 2016 71.47 71.67 70.10 71.28 1,906,332 +0.36(+0.50%)
Jun 27, 2016 69.62 71.19 69.47 70.93 2,254,566 +1.55(+2.23%)
Jun 24, 2016 67.43 70.22 67.43 69.38 2,998,775 +0.86(+1.25%)
Jun 23, 2016 68.14 68.52 67.78 68.52 1,062,124 +0.59(+0.87%)
Jun 22, 2016 67.92 68.14 67.55 67.93 1,046,994 +0.10(+0.14%)
Jun 21, 2016 67.53 68.18 67.15 67.84 1,440,998 +0.48(+0.71%)
Jun 20, 2016 67.92 67.92 66.62 67.36 2,303,360 -0.49(-0.73%)
Jun 17, 2016 68.18 68.39 67.27 67.85 2,347,219 -0.44(-0.65%)
Jun 16, 2016 67.56 68.36 67.56 68.30 1,301,838 +0.76(+1.12%)
Jun 15, 2016 67.92 68.16 66.97 67.54 1,092,320 -0.18(-0.27%)
Jun 14, 2016 67.12 67.73 66.84 67.72 1,369,504 +0.31(+0.46%)
Jun 13, 2016 67.36 67.79 67.26 67.41 1,147,471 +0.14(+0.21%)
Jun 10, 2016 66.93 67.50 66.86 67.27 967,576 +0.03(+0.04%)
Jun 09, 2016 66.40 67.32 66.13 67.25 965,153 +0.66(+0.99%)
Jun 08, 2016 65.86 66.62 65.70 66.59 917,153 +0.64(+0.97%)
Jun 07, 2016 65.70 66.29 65.60 65.94 932,151 +0.12(+0.18%)
Jun 06, 2016 66.01 66.26 65.54 65.82 1,196,802 -0.55(-0.82%)
Jun 03, 2016 65.83 66.62 65.81 66.37 1,172,042 +1.09(+1.68%)
Jun 02, 2016 65.31 65.31 64.40 65.28 1,113,727 -0.03(-0.05%)
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.