American States Water Company (NY: AWR )

82.46 +0.08 (+0.10%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 24.57 24.97 24.39 24.86 201,786 +0.37(+1.51%)
May 29, 2014 24.56 24.68 24.27 24.49 140,133 -0.11(-0.47%)
May 28, 2014 24.45 24.64 24.26 24.61 195,460 +0.20(+0.81%)
May 27, 2014 24.19 24.51 24.13 24.41 189,433 +0.39(+1.61%)
May 23, 2014 23.92 24.02 24.02 24.02 131,913 +0.19(+0.79%)
May 22, 2014 23.50 23.88 23.42 23.83 65,560 +0.41(+1.75%)
May 21, 2014 23.25 23.46 23.08 23.42 212,114 +0.34(+1.46%)
May 20, 2014 23.40 23.46 22.84 23.09 279,566 -0.30(-1.30%)
May 19, 2014 23.40 23.54 23.29 23.39 98,916 -0.03(-0.14%)
May 16, 2014 23.34 23.47 23.12 23.42 130,988 +0.03(+0.14%)
May 15, 2014 23.43 23.61 23.35 23.39 218,217 -0.17(-0.73%)
May 14, 2014 23.64 23.92 23.39 23.56 271,910 -0.10(-0.41%)
May 13, 2014 24.03 24.20 23.65 23.66 182,276 -0.41(-1.69%)
May 12, 2014 23.92 24.15 23.83 24.07 193,086 +0.31(+1.30%)
May 09, 2014 23.27 23.78 23.24 23.76 128,064 +0.42(+1.78%)
May 08, 2014 23.80 24.16 23.32 23.34 144,014 -0.54(-2.25%)
May 07, 2014 24.05 24.05 23.37 23.88 233,106 -0.25(-1.05%)
May 06, 2014 24.51 24.72 24.12 24.13 231,769 -0.50(-2.02%)
May 05, 2014 24.75 24.96 24.48 24.63 171,655 -0.19(-0.76%)
May 02, 2014 24.68 25.03 24.59 24.82 356,446 +0.18(+0.73%)
May 01, 2014 24.72 24.77 24.32 24.64 337,973 -0.11(-0.46%)
Apr 30, 2014 24.57 24.81 24.47 24.75 181,119 +0.07(+0.26%)
Apr 29, 2014 25.18 25.18 24.65 24.69 94,426 -0.31(-1.24%)
Apr 28, 2014 25.10 25.22 24.74 25.00 122,141 +0.03(+0.13%)
Apr 25, 2014 25.21 25.47 24.88 24.96 185,033 -0.30(-1.19%)
Apr 24, 2014 25.55 25.60 25.12 25.26 150,166 -0.20(-0.77%)
Apr 23, 2014 25.87 25.99 25.44 25.46 150,750 -0.38(-1.45%)
Apr 22, 2014 25.44 25.93 25.33 25.84 205,307 +0.46(+1.83%)
Apr 21, 2014 25.22 25.54 25.17 25.37 117,359 +0.10(+0.39%)
Apr 17, 2014 25.10 25.27 25.27 25.27 121,067 +0.07(+0.29%)
Apr 16, 2014 25.26 25.31 25.01 25.20 106,723 +0.11(+0.45%)
Apr 15, 2014 25.06 25.17 24.71 25.09 187,081 +0.02(+0.10%)
Apr 14, 2014 25.16 25.31 24.87 25.06 132,316 +0.09(+0.36%)
Apr 11, 2014 25.16 25.36 24.75 24.97 220,405 -0.38(-1.51%)
Apr 10, 2014 26.04 26.10 25.30 25.35 150,145 -0.66(-2.54%)
Apr 09, 2014 26.09 26.12 25.69 26.01 111,515 +0.05(+0.19%)
Apr 08, 2014 25.78 26.09 25.57 25.97 203,696 +0.20(+0.76%)
Apr 07, 2014 25.81 26.04 25.69 25.77 198,476 -0.10(-0.38%)
Apr 04, 2014 26.10 26.26 25.76 25.87 179,768 -0.10(-0.38%)
Apr 03, 2014 26.33 26.45 25.95 25.97 118,559 -0.31(-1.18%)
Apr 02, 2014 26.30 26.39 26.14 26.28 96,127 +0.03(+0.12%)
Apr 01, 2014 26.48 26.48 26.04 26.24 179,615 -0.08(-0.31%)
Mar 31, 2014 26.17 26.58 26.02 26.32 166,106 +0.30(+1.16%)
Mar 28, 2014 25.74 26.30 25.74 26.02 194,499 +0.38(+1.46%)
Mar 27, 2014 25.84 25.97 25.34 25.65 299,802 -0.22(-0.85%)
Mar 26, 2014 26.63 26.63 25.85 25.87 255,357 -0.57(-2.16%)
Mar 25, 2014 26.61 26.67 26.23 26.44 220,924 +0.00(+0.00%)
Mar 24, 2014 26.64 26.83 26.15 26.44 258,218 -0.14(-0.52%)
Mar 21, 2014 26.22 26.88 26.19 26.58 760,377 +0.47(+1.81%)
Mar 20, 2014 25.82 26.12 25.66 26.10 159,531 +0.22(+0.85%)
Mar 19, 2014 26.46 26.46 25.65 25.88 176,190 -0.52(-1.98%)
Mar 18, 2014 25.91 26.47 25.70 26.41 246,900 +0.50(+1.92%)
Mar 17, 2014 26.09 26.12 25.88 25.91 240,286 -0.24(-0.90%)
Mar 14, 2014 26.00 26.32 25.78 26.15 165,865 +0.16(+0.63%)
Mar 13, 2014 25.53 26.09 25.47 25.98 249,383 +0.52(+2.05%)
Mar 12, 2014 25.13 25.48 25.02 25.46 163,972 +0.19(+0.74%)
Mar 11, 2014 25.35 25.48 25.04 25.27 189,863 -0.09(-0.35%)
Mar 10, 2014 25.12 25.41 25.08 25.36 213,601 +0.14(+0.55%)
Mar 07, 2014 25.26 25.27 24.97 25.22 235,286 +0.12(+0.49%)
Mar 06, 2014 25.04 25.17 24.95 25.10 174,670 +0.02(+0.10%)
Mar 05, 2014 25.15 25.15 24.82 25.08 225,161 -0.10(-0.39%)
Mar 04, 2014 24.69 25.37 24.64 25.17 399,272 +0.70(+2.86%)
Mar 03, 2014 24.42 24.63 24.29 24.47 293,969 -0.01(-0.03%)
Feb 28, 2014 24.08 24.63 23.97 24.48 318,929 +0.51(+2.14%)
Feb 27, 2014 23.19 24.05 23.16 23.97 211,884 +0.77(+3.30%)
Feb 26, 2014 23.35 23.56 23.06 23.20 284,889 -0.01(-0.04%)
Feb 25, 2014 23.59 23.72 23.14 23.21 197,130 -0.28(-1.18%)
Feb 24, 2014 23.56 23.86 23.41 23.49 168,948 +0.08(+0.35%)
Feb 21, 2014 23.47 23.56 23.26 23.41 290,883 +0.01(+0.03%)
Feb 20, 2014 22.81 23.43 22.78 23.40 222,542 +0.56(+2.46%)
Feb 19, 2014 23.14 23.42 22.83 22.84 194,402 -0.42(-1.79%)
Feb 18, 2014 23.02 23.40 22.93 23.25 162,707 +0.27(+1.17%)
Feb 14, 2014 23.09 22.98 22.98 22.98 311,192 -0.10(-0.42%)
Feb 13, 2014 22.43 23.12 22.42 23.08 160,024 +0.53(+2.35%)
Feb 12, 2014 22.71 22.75 22.40 22.55 177,967 -0.10(-0.42%)
Feb 11, 2014 22.08 22.66 22.02 22.65 156,991 +0.62(+2.83%)
Feb 10, 2014 22.22 22.22 21.87 22.02 262,171 -0.16(-0.73%)
Feb 07, 2014 22.02 22.21 21.92 22.18 171,413 +0.19(+0.88%)
Feb 06, 2014 22.01 22.26 21.88 21.99 130,188 +0.02(+0.07%)
Feb 05, 2014 22.39 22.43 21.96 21.97 159,879 -0.48(-2.13%)
Feb 04, 2014 22.50 22.65 22.26 22.45 217,763 +0.02(+0.11%)
Feb 03, 2014 23.02 23.24 22.29 22.43 260,713 -0.56(-2.43%)
Jan 31, 2014 23.25 23.42 22.50 22.99 316,522 -0.65(-2.74%)
Jan 30, 2014 22.92 23.77 22.78 23.63 226,330 +0.83(+3.66%)
Jan 29, 2014 22.92 23.14 22.74 22.80 173,921 -0.24(-1.05%)
Jan 28, 2014 23.45 23.45 22.81 23.04 349,003 -0.40(-1.73%)
Jan 27, 2014 23.33 23.65 23.13 23.45 263,794 +0.23(+0.98%)
Jan 24, 2014 23.24 23.62 23.09 23.22 287,213 -0.21(-0.90%)
Jan 23, 2014 22.73 23.46 22.56 23.43 508,539 +1.11(+4.97%)
Jan 22, 2014 22.47 22.53 22.26 22.32 174,695 -0.17(-0.76%)
Jan 21, 2014 22.55 22.58 22.34 22.49 145,256 +0.12(+0.54%)
Jan 17, 2014 22.19 22.37 22.37 22.37 125,040 +0.10(+0.44%)
Jan 16, 2014 22.12 22.31 22.08 22.27 202,280 +0.08(+0.36%)
Jan 15, 2014 22.10 22.29 22.07 22.19 217,694 +0.09(+0.40%)
Jan 14, 2014 22.19 22.32 21.94 22.10 135,477 +0.04(+0.18%)
Jan 13, 2014 22.32 22.35 21.90 22.06 221,443 -0.32(-1.41%)
Jan 10, 2014 22.43 22.65 22.25 22.38 254,872 +0.02(+0.07%)
Jan 09, 2014 22.57 22.60 22.09 22.36 264,336 -0.07(-0.32%)
Jan 08, 2014 22.73 22.78 21.91 22.43 388,592 -0.35(-1.53%)
Jan 07, 2014 22.44 22.82 22.32 22.78 181,881 +0.47(+2.10%)
Jan 06, 2014 22.69 22.69 22.18 22.31 159,771 -0.23(-1.04%)
Jan 03, 2014 22.63 22.78 22.35 22.55 110,452 -0.09(-0.39%)
Jan 02, 2014 23.25 23.33 22.58 22.64 193,840 -0.62(-2.65%)
Dec 31, 2013 23.32 23.25 23.25 23.25 164,579 -0.10(-0.42%)
Dec 30, 2013 23.39 23.53 23.28 23.35 69,280 -0.08(-0.35%)
Dec 27, 2013 23.62 23.62 23.28 23.43 242,965 -0.08(-0.34%)
Dec 26, 2013 23.89 23.95 23.46 23.51 152,201 -0.36(-1.49%)
Dec 24, 2013 23.86 24.11 23.71 23.87 122,759 +0.11(+0.44%)
Dec 23, 2013 24.06 24.19 23.73 23.76 277,441 -0.28(-1.18%)
Dec 20, 2013 23.40 24.06 23.26 24.05 851,964 +0.79(+3.38%)
Dec 19, 2013 23.15 23.32 22.99 23.26 228,405 +0.11(+0.49%)
Dec 18, 2013 22.93 23.36 22.81 23.15 391,537 +0.31(+1.35%)
Dec 17, 2013 22.56 22.94 22.50 22.84 233,500 +0.34(+1.51%)
Dec 16, 2013 22.05 22.62 21.92 22.50 246,248 +0.50(+2.28%)
Dec 13, 2013 21.90 22.12 21.73 22.00 312,642 +0.09(+0.41%)
Dec 12, 2013 21.67 21.98 21.65 21.91 184,047 +0.21(+0.97%)
Dec 11, 2013 22.48 22.61 21.63 21.70 224,193 -0.82(-3.63%)
Dec 10, 2013 22.39 22.66 21.97 22.52 312,189 +0.14(+0.61%)
Dec 09, 2013 22.52 22.52 22.21 22.38 102,277 -0.15(-0.65%)
Dec 06, 2013 22.57 22.73 22.42 22.52 127,371 +0.21(+0.94%)
Dec 05, 2013 22.26 22.43 22.07 22.31 94,400 +0.06(+0.29%)
Dec 04, 2013 22.44 22.55 22.04 22.25 180,997 -0.28(-1.22%)
Dec 03, 2013 22.41 22.65 22.27 22.52 187,991 +0.10(+0.43%)
Dec 02, 2013 23.55 23.55 22.36 22.43 158,745 -1.19(-5.04%)
Nov 29, 2013 23.60 23.83 23.40 23.62 67,618 +0.16(+0.69%)
Nov 27, 2013 23.19 23.46 23.07 23.45 104,591 +0.32(+1.40%)
Nov 26, 2013 23.24 23.24 22.98 23.13 116,874 -0.15(-0.63%)
Nov 25, 2013 23.50 23.62 23.22 23.28 85,832 -0.16(-0.69%)
Nov 22, 2013 23.26 23.54 23.18 23.44 106,624 +0.21(+0.91%)
Nov 21, 2013 23.09 23.26 22.88 23.23 105,388 +0.28(+1.20%)
Nov 20, 2013 22.99 23.18 22.89 22.95 77,577 -0.02(-0.07%)
Nov 19, 2013 22.74 23.20 22.67 22.97 157,146 +0.21(+0.92%)
Nov 18, 2013 23.11 23.12 22.72 22.76 174,026 -0.35(-1.51%)
Nov 15, 2013 23.19 23.22 22.90 23.11 86,144 -0.12(-0.52%)
Nov 14, 2013 22.99 23.50 22.82 23.23 126,739 +0.28(+1.20%)
Nov 13, 2013 22.79 23.07 22.56 22.95 134,719 +0.08(+0.36%)
Nov 12, 2013 23.07 23.16 22.77 22.87 93,145 -0.25(-1.08%)
Nov 11, 2013 23.10 23.14 22.79 23.12 122,893 +0.00(+0.00%)
Nov 08, 2013 22.89 23.13 22.55 23.12 192,319 +0.20(+0.88%)
Nov 07, 2013 23.20 23.21 22.81 22.92 134,810 -0.24(-1.04%)
Nov 06, 2013 22.89 23.16 22.86 23.16 162,401 +0.39(+1.69%)
Nov 05, 2013 22.82 23.05 22.50 22.77 152,991 -0.01(-0.04%)
Nov 04, 2013 22.49 22.83 22.36 22.78 177,095 +0.33(+1.47%)
Nov 01, 2013 22.83 22.91 22.32 22.45 216,218 -0.43(-1.90%)
Oct 31, 2013 22.98 23.13 22.74 22.89 167,185 -0.11(-0.49%)
Oct 30, 2013 23.21 23.21 22.88 23.00 154,871 -0.15(-0.66%)
Oct 29, 2013 23.05 23.23 22.99 23.15 134,280 +0.14(+0.59%)
Oct 28, 2013 22.85 23.10 22.85 23.01 227,479 +0.22(+0.99%)
Oct 25, 2013 22.44 22.81 22.24 22.79 178,286 +0.47(+2.09%)
Oct 24, 2013 22.40 22.42 22.17 22.32 163,287 +0.02(+0.07%)
Oct 23, 2013 22.31 22.47 22.13 22.31 290,229 -0.13(-0.57%)
Oct 22, 2013 23.03 23.44 22.39 22.44 409,740 -0.45(-1.97%)
Oct 21, 2013 22.90 23.20 22.82 22.89 218,179 +0.06(+0.28%)
Oct 18, 2013 22.53 22.90 22.42 22.82 455,307 +0.45(+2.01%)
Oct 17, 2013 21.86 22.38 21.75 22.37 227,674 +0.50(+2.28%)
Oct 16, 2013 21.81 22.03 21.78 21.87 338,563 +0.14(+0.67%)
Oct 15, 2013 21.99 22.24 21.72 21.73 268,400 -0.37(-1.67%)
Oct 14, 2013 22.24 22.31 21.88 22.10 244,974 -0.33(-1.47%)
Oct 11, 2013 21.87 22.43 21.83 22.43 197,312 +0.46(+2.08%)
Oct 10, 2013 21.66 22.06 21.51 21.97 109,259 +0.51(+2.40%)
Oct 09, 2013 21.38 21.61 21.27 21.46 156,486 +0.18(+0.83%)
Oct 08, 2013 21.54 21.63 21.25 21.28 183,343 -0.26(-1.19%)
Oct 07, 2013 21.70 21.72 21.50 21.54 189,477 -0.21(-0.96%)
Oct 04, 2013 21.88 22.04 21.73 21.74 114,327 -0.15(-0.70%)
Oct 03, 2013 22.07 22.15 21.79 21.90 618,634 -0.22(-0.98%)
Oct 02, 2013 22.03 22.24 21.86 22.11 336,735 -0.12(-0.54%)
Oct 01, 2013 22.16 22.35 22.06 22.23 174,331 +0.09(+0.40%)
Sep 30, 2013 21.84 22.15 21.77 22.15 374,483 +0.20(+0.92%)
Sep 27, 2013 21.86 22.05 21.84 21.95 306,047 -0.08(-0.37%)
Sep 26, 2013 21.92 22.09 21.78 22.03 239,366 +0.19(+0.88%)
Sep 25, 2013 21.82 21.90 21.70 21.83 372,629 +0.10(+0.44%)
Sep 24, 2013 21.55 21.84 21.48 21.74 240,404 +0.27(+1.27%)
Sep 23, 2013 21.13 21.62 21.06 21.46 269,096 +0.41(+1.95%)
Sep 20, 2013 21.50 21.66 21.05 21.05 1,064,624 -0.33(-1.54%)
Sep 19, 2013 21.39 21.59 21.19 21.38 273,613 +0.08(+0.38%)
Sep 18, 2013 20.89 21.38 20.82 21.30 310,398 +0.42(+2.00%)
Sep 17, 2013 20.71 21.07 20.35 20.88 430,088 +0.62(+3.05%)
Sep 16, 2013 21.30 21.30 20.15 20.27 663,544 -0.76(-3.59%)
Sep 13, 2013 20.94 21.06 20.89 21.02 359,098 +0.27(+1.32%)
Sep 12, 2013 21.09 21.21 20.70 20.75 378,043 -0.31(-1.49%)
Sep 11, 2013 21.21 21.26 21.02 21.06 307,683 -0.20(-0.94%)
Sep 10, 2013 21.21 21.32 21.04 21.26 374,590 +0.27(+1.30%)
Sep 09, 2013 20.90 21.06 20.71 20.99 313,249 +0.23(+1.08%)
Sep 06, 2013 20.86 20.95 20.66 20.76 317,452 +0.06(+0.27%)
Sep 05, 2013 21.10 21.10 20.23 20.71 436,611 -0.27(-1.30%)
Sep 04, 2013 21.15 21.20 20.77 20.98 466,101 +0.21(+1.03%)
Sep 03, 2013 21.39 21.39 20.62 20.77 1,104,083 -0.37(-1.73%)
Aug 30, 2013 21.46 21.71 21.05 21.13 245,758 -0.41(-1.88%)
Aug 29, 2013 22.11 22.20 21.42 21.54 436,048 -0.55(-2.51%)
Aug 28, 2013 22.05 22.22 21.96 22.09 123,278 +0.10(+0.46%)
Aug 27, 2013 22.10 22.32 21.97 21.99 136,716 -0.28(-1.26%)
Aug 26, 2013 22.58 22.70 22.20 22.27 163,392 -0.23(-1.02%)
Aug 23, 2013 22.60 22.61 22.24 22.50 147,893 +0.04(+0.18%)
Aug 22, 2013 22.20 22.53 22.03 22.46 212,361 +0.40(+1.80%)
Aug 21, 2013 22.52 22.52 22.00 22.07 259,626 -0.55(-2.45%)
Aug 20, 2013 22.33 22.83 22.30 22.62 206,644 +0.25(+1.11%)
Aug 19, 2013 23.00 23.02 22.36 22.37 342,639 -0.72(-3.13%)
Aug 16, 2013 23.34 23.41 23.01 23.09 277,636 -0.41(-1.76%)
Aug 15, 2013 23.53 23.73 23.43 23.51 342,962 -0.36(-1.51%)
Aug 14, 2013 24.97 25.06 23.79 23.87 423,765 -1.04(-4.16%)
Aug 13, 2013 25.11 25.21 24.77 24.91 184,655 -0.29(-1.14%)
Aug 12, 2013 25.33 25.33 25.07 25.19 169,036 -0.22(-0.85%)
Aug 09, 2013 25.43 25.68 25.31 25.41 197,748 +0.02(+0.08%)
Aug 08, 2013 26.43 26.50 25.33 25.39 536,275 -0.93(-3.53%)
Aug 07, 2013 26.00 26.42 25.86 26.32 698,869 +0.32(+1.25%)
Aug 06, 2013 25.96 26.27 25.88 26.00 207,334 -0.12(-0.46%)
Aug 05, 2013 25.91 26.20 25.78 26.12 197,079 +0.20(+0.79%)
Aug 02, 2013 25.98 26.08 25.88 25.91 118,934 -0.04(-0.17%)
Aug 01, 2013 25.88 26.09 25.82 25.96 237,967 +0.24(+0.92%)
Jul 31, 2013 25.29 25.92 25.22 25.72 312,653 +0.46(+1.82%)
Jul 30, 2013 25.23 25.53 25.05 25.26 203,132 +0.08(+0.33%)
Jul 29, 2013 25.27 25.45 25.13 25.17 245,340 -0.13(-0.51%)
Jul 26, 2013 25.03 25.41 24.99 25.30 413,455 +0.18(+0.73%)
Jul 25, 2013 24.21 25.12 24.19 25.12 364,997 +0.92(+3.79%)
Jul 24, 2013 24.61 24.66 24.13 24.20 244,668 -0.29(-1.18%)
Jul 23, 2013 24.55 24.62 24.36 24.49 257,655 +0.09(+0.36%)
Jul 22, 2013 24.21 24.47 24.05 24.40 221,971 +0.36(+1.48%)
Jul 19, 2013 23.76 24.10 23.64 24.05 289,202 +0.28(+1.18%)
Jul 18, 2013 23.52 23.81 23.51 23.77 186,991 +0.29(+1.23%)
Jul 17, 2013 23.60 23.81 23.46 23.48 242,494 +0.04(+0.19%)
Jul 16, 2013 23.78 23.80 23.28 23.43 348,245 -0.27(-1.15%)
Jul 15, 2013 23.45 23.93 23.35 23.70 374,438 +0.36(+1.56%)
Jul 12, 2013 22.84 23.38 22.64 23.34 363,226 +0.53(+2.32%)
Jul 11, 2013 22.80 22.90 22.44 22.81 341,615 +0.29(+1.28%)
Jul 10, 2013 22.09 22.54 22.09 22.52 254,184 +0.45(+2.05%)
Jul 09, 2013 21.97 22.07 21.81 22.07 267,283 +0.20(+0.92%)
Jul 08, 2013 21.90 21.92 21.75 21.87 436,297 +0.04(+0.20%)
Jul 05, 2013 22.01 22.01 21.57 21.83 188,465 +0.05(+0.24%)
Jul 03, 2013 21.78 21.87 21.61 21.77 100,859 -0.02(-0.09%)
Jul 02, 2013 21.65 22.01 21.59 21.79 246,416 +0.18(+0.85%)
Jul 01, 2013 21.69 21.71 21.37 21.61 299,307 +0.12(+0.54%)
Jun 28, 2013 21.51 21.71 21.29 21.49 317,996 -0.07(-0.32%)
Jun 27, 2013 21.62 21.67 21.42 21.56 215,599 +0.10(+0.47%)
Jun 26, 2013 21.55 21.62 21.42 21.46 248,816 +0.06(+0.30%)
Jun 25, 2013 21.09 21.47 20.86 21.40 285,753 +0.48(+2.28%)
Jun 24, 2013 20.76 21.12 20.55 20.92 264,110 -0.06(-0.27%)
Jun 21, 2013 21.37 21.43 20.72 20.98 770,182 -0.27(-1.26%)
Jun 20, 2013 21.25 21.36 21.06 21.25 415,667 -0.20(-0.93%)
Jun 19, 2013 21.91 21.97 21.44 21.45 232,611 -0.46(-2.08%)
Jun 18, 2013 21.65 21.95 21.60 21.90 230,995 +0.30(+1.41%)
Jun 17, 2013 21.44 21.75 21.44 21.60 221,552 +0.31(+1.47%)
Jun 14, 2013 21.65 21.66 21.12 21.29 327,078 -0.33(-1.54%)
Jun 13, 2013 21.14 21.69 21.06 21.62 271,728 +0.41(+1.95%)
Jun 12, 2013 21.47 21.49 21.03 21.21 315,814 -0.03(-0.13%)
Jun 11, 2013 20.95 21.36 20.88 21.23 675,817 +0.04(+0.21%)
Jun 10, 2013 21.25 21.25 20.94 21.19 583,587 -0.03(-0.15%)
Jun 07, 2013 21.41 21.62 21.13 21.22 640,188 -0.11(-0.51%)
Jun 06, 2013 21.10 21.35 21.09 21.33 316,795 +0.17(+0.81%)
Jun 05, 2013 21.35 21.46 21.03 21.16 308,645 -0.28(-1.31%)
Jun 04, 2013 21.71 21.81 21.36 21.44 630,952 -0.23(-1.05%)
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.