American States Water Company (NY: AWR )

82.46 +0.08 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 82.67 83.22 82.10 82.15 366,311 -0.54(-0.65%)
Sep 27, 2019 83.20 83.30 82.15 82.69 258,462 -0.23(-0.28%)
Sep 26, 2019 83.63 84.04 82.88 82.92 125,681 -0.34(-0.41%)
Sep 25, 2019 81.99 83.54 81.74 83.26 212,990 +1.21(+1.47%)
Sep 24, 2019 82.05 82.85 81.89 82.05 268,704 +0.32(+0.39%)
Sep 23, 2019 82.47 83.23 81.66 81.73 261,986 -0.68(-0.82%)
Sep 20, 2019 83.74 84.08 82.39 82.41 745,088 -1.51(-1.80%)
Sep 19, 2019 83.54 84.50 83.32 83.92 389,964 +0.85(+1.02%)
Sep 18, 2019 83.55 83.75 82.43 83.07 241,413 -0.10(-0.12%)
Sep 17, 2019 82.58 83.85 82.58 83.17 268,188 +0.59(+0.72%)
Sep 16, 2019 83.02 83.11 82.34 82.58 202,413 -0.21(-0.25%)
Sep 13, 2019 82.76 83.48 82.25 82.79 254,633 -0.22(-0.26%)
Sep 12, 2019 82.45 83.57 82.45 83.01 240,242 +0.66(+0.80%)
Sep 11, 2019 81.35 82.47 80.89 82.35 235,590 +1.12(+1.37%)
Sep 10, 2019 82.26 82.26 80.58 81.23 262,322 -1.13(-1.38%)
Sep 09, 2019 83.37 83.52 81.60 82.37 353,454 -1.50(-1.79%)
Sep 06, 2019 84.82 84.93 83.47 83.86 238,664 -1.08(-1.27%)
Sep 05, 2019 85.72 85.94 84.44 84.94 313,970 -1.16(-1.35%)
Sep 04, 2019 85.93 86.30 85.41 86.10 185,713 +0.37(+0.43%)
Sep 03, 2019 84.60 86.24 84.24 85.74 255,523 +1.14(+1.35%)
Aug 30, 2019 84.65 85.21 84.28 84.60 253,540 -0.06(-0.08%)
Aug 29, 2019 83.80 84.82 83.52 84.66 198,588 +1.10(+1.31%)
Aug 28, 2019 82.88 83.64 82.39 83.56 213,861 +0.77(+0.93%)
Aug 27, 2019 81.96 83.27 81.90 82.79 257,576 +1.23(+1.51%)
Aug 26, 2019 80.60 81.62 80.13 81.56 151,302 +1.16(+1.44%)
Aug 23, 2019 80.81 81.85 80.15 80.40 229,914 -0.50(-0.62%)
Aug 22, 2019 80.30 81.18 79.92 80.90 187,021 +0.64(+0.80%)
Aug 21, 2019 80.16 80.33 79.69 80.26 180,795 +0.10(+0.13%)
Aug 20, 2019 80.49 80.65 79.63 80.16 304,023 -0.14(-0.17%)
Aug 19, 2019 80.41 80.91 79.82 80.30 234,299 +0.08(+0.10%)
Aug 16, 2019 79.43 80.44 79.28 80.22 293,572 +0.49(+0.62%)
Aug 15, 2019 77.53 79.91 77.11 79.72 368,451 +2.61(+3.38%)
Aug 14, 2019 76.79 78.38 76.79 77.12 305,418 +0.38(+0.49%)
Aug 13, 2019 76.53 77.62 76.53 76.74 296,380 +0.10(+0.13%)
Aug 12, 2019 76.52 77.75 76.52 76.64 218,656 +0.08(+0.11%)
Aug 09, 2019 75.87 77.34 75.63 76.56 346,893 +0.93(+1.23%)
Aug 08, 2019 73.71 75.96 73.22 75.63 378,706 +2.38(+3.25%)
Aug 07, 2019 71.12 73.92 70.53 73.25 398,065 +2.21(+3.12%)
Aug 06, 2019 73.19 73.19 68.73 71.04 411,430 +1.28(+1.83%)
Aug 05, 2019 71.14 71.51 69.24 69.76 282,029 -1.34(-1.88%)
Aug 02, 2019 70.76 71.63 70.57 71.10 176,739 +0.14(+0.19%)
Aug 01, 2019 70.57 71.44 70.25 70.96 238,190 +0.39(+0.56%)
Jul 31, 2019 70.34 71.58 70.03 70.57 501,884 +0.22(+0.31%)
Jul 30, 2019 69.97 70.77 69.95 70.35 288,230 +0.37(+0.53%)
Jul 29, 2019 70.06 70.24 69.50 69.98 176,923 +0.06(+0.09%)
Jul 26, 2019 69.76 70.27 69.61 69.91 171,360 +0.37(+0.54%)
Jul 25, 2019 69.90 70.33 69.23 69.54 309,643 -0.28(-0.40%)
Jul 24, 2019 69.47 69.88 68.80 69.82 178,793 +0.39(+0.56%)
Jul 23, 2019 69.46 69.55 68.81 69.43 144,292 +0.10(+0.14%)
Jul 22, 2019 69.43 69.54 68.70 69.33 195,981 +0.08(+0.12%)
Jul 19, 2019 70.06 70.52 69.18 69.25 183,436 -1.01(-1.44%)
Jul 18, 2019 69.27 70.42 68.85 70.26 195,523 +0.95(+1.37%)
Jul 17, 2019 68.99 69.67 68.99 69.31 116,693 +0.47(+0.69%)
Jul 16, 2019 68.17 68.88 68.17 68.84 147,684 +0.42(+0.61%)
Jul 15, 2019 68.58 68.62 68.01 68.42 136,556 +0.00(+0.00%)
Jul 12, 2019 68.37 68.75 67.90 68.42 195,840 -0.07(-0.11%)
Jul 11, 2019 68.99 69.09 67.95 68.49 130,306 -0.52(-0.75%)
Jul 10, 2019 69.01 69.46 68.69 69.01 118,600 +0.24(+0.34%)
Jul 09, 2019 69.22 69.48 68.52 68.78 176,762 -0.46(-0.67%)
Jul 08, 2019 69.12 69.33 68.69 69.24 129,575 +0.17(+0.25%)
Jul 05, 2019 68.81 69.07 67.67 69.07 192,876 +0.00(+0.00%)
Jul 03, 2019 68.93 69.76 68.93 69.07 94,297 +0.23(+0.33%)
Jul 02, 2019 67.83 68.94 67.76 68.84 194,848 +1.08(+1.60%)
Jul 01, 2019 68.53 68.53 67.08 67.76 389,439 -0.78(-1.14%)
Jun 28, 2019 67.32 68.88 67.25 68.54 1,033,543 +1.20(+1.79%)
Jun 27, 2019 66.78 67.35 66.52 67.34 254,128 +0.65(+0.97%)
Jun 26, 2019 67.89 67.89 66.57 66.69 204,618 -1.01(-1.49%)
Jun 25, 2019 67.81 68.49 67.43 67.70 270,667 -0.11(-0.16%)
Jun 24, 2019 67.87 68.27 67.36 67.81 159,111 -0.05(-0.08%)
Jun 21, 2019 67.75 68.55 67.36 67.87 335,586 -0.13(-0.19%)
Jun 20, 2019 67.80 68.38 67.15 67.99 131,254 +0.56(+0.84%)
Jun 19, 2019 66.57 67.71 66.33 67.43 127,288 +0.60(+0.90%)
Jun 18, 2019 67.38 67.38 66.23 66.83 182,166 -0.22(-0.33%)
Jun 17, 2019 68.09 68.32 66.93 67.05 214,912 -1.06(-1.55%)
Jun 14, 2019 67.70 68.39 67.70 68.10 140,184 +0.25(+0.38%)
Jun 13, 2019 68.69 68.97 67.56 67.85 141,801 -0.48(-0.71%)
Jun 12, 2019 67.46 68.35 67.46 68.33 178,264 +1.08(+1.61%)
Jun 11, 2019 67.65 68.09 66.67 67.25 188,266 -0.56(-0.82%)
Jun 10, 2019 68.07 68.07 67.28 67.80 175,915 -0.26(-0.39%)
Jun 07, 2019 69.30 69.62 67.94 68.07 124,266 -0.60(-0.88%)
Jun 06, 2019 68.55 69.10 68.07 68.67 166,048 +0.48(+0.71%)
Jun 05, 2019 66.49 68.19 66.10 68.18 192,016 +1.68(+2.52%)
Jun 04, 2019 67.07 67.07 65.56 66.51 117,602 -0.42(-0.63%)
Jun 03, 2019 66.64 67.64 66.36 66.93 139,577 +0.48(+0.73%)
May 31, 2019 65.72 66.47 65.61 66.44 157,089 +0.61(+0.93%)
May 30, 2019 66.23 66.67 65.52 65.83 126,439 -0.26(-0.40%)
May 29, 2019 67.17 67.36 65.81 66.10 377,747 -1.05(-1.56%)
May 28, 2019 67.76 67.95 67.11 67.15 214,837 -0.54(-0.79%)
May 24, 2019 67.56 68.00 67.49 67.68 114,825 +0.18(+0.27%)
May 23, 2019 67.54 67.82 66.82 67.50 181,237 -0.05(-0.08%)
May 22, 2019 67.04 67.60 66.95 67.56 122,759 +0.45(+0.67%)
May 21, 2019 66.97 67.66 66.89 67.11 128,713 +0.26(+0.38%)
May 20, 2019 66.52 67.09 66.43 66.85 113,233 +0.26(+0.40%)
May 17, 2019 65.98 66.92 65.97 66.59 198,255 +0.46(+0.70%)
May 16, 2019 65.53 66.56 65.53 66.13 175,622 +0.53(+0.81%)
May 15, 2019 65.64 66.40 65.60 65.60 117,028 -0.21(-0.31%)
May 14, 2019 66.13 66.46 65.77 65.80 203,060 -0.32(-0.48%)
May 13, 2019 64.73 66.36 64.73 66.12 239,053 +0.75(+1.15%)
May 10, 2019 64.26 65.46 64.14 65.37 146,448 +1.02(+1.58%)
May 09, 2019 64.01 64.76 63.58 64.35 128,453 +0.25(+0.40%)
May 08, 2019 64.89 64.89 64.05 64.10 178,921 -0.75(-1.16%)
May 07, 2019 65.34 65.42 64.19 64.85 207,327 -0.03(-0.04%)
May 06, 2019 64.56 65.06 64.19 64.88 157,104 +0.01(+0.01%)
May 03, 2019 63.96 65.07 63.67 64.87 141,489 +1.22(+1.91%)
May 02, 2019 63.72 63.97 63.01 63.65 108,762 -0.06(-0.10%)
May 01, 2019 64.46 64.46 63.42 63.71 369,305 -0.87(-1.35%)
Apr 30, 2019 63.77 64.77 63.62 64.59 276,282 +0.86(+1.35%)
Apr 29, 2019 63.45 63.91 63.32 63.72 169,612 +0.37(+0.59%)
Apr 26, 2019 63.83 64.20 63.20 63.35 155,043 -0.12(-0.19%)
Apr 25, 2019 62.73 63.86 62.18 63.47 150,887 +0.55(+0.88%)
Apr 24, 2019 62.79 63.31 62.76 62.92 166,285 +0.25(+0.39%)
Apr 23, 2019 62.18 63.04 61.91 62.67 170,619 +0.46(+0.74%)
Apr 22, 2019 62.62 62.67 61.89 62.21 107,787 -0.46(-0.74%)
Apr 18, 2019 62.03 62.80 62.00 62.67 172,013 +0.67(+1.08%)
Apr 17, 2019 61.99 62.27 61.27 62.00 219,907 +0.27(+0.44%)
Apr 16, 2019 62.93 63.09 61.63 61.73 195,221 -1.19(-1.89%)
Apr 15, 2019 63.12 63.25 62.69 62.92 101,321 -0.05(-0.07%)
Apr 12, 2019 63.14 63.14 62.30 62.96 122,425 -0.17(-0.27%)
Apr 11, 2019 63.39 63.54 62.93 63.13 113,297 -0.24(-0.39%)
Apr 10, 2019 63.50 64.11 63.13 63.38 150,172 +0.24(+0.37%)
Apr 09, 2019 63.14 63.47 62.98 63.14 117,134 -0.05(-0.07%)
Apr 08, 2019 63.98 64.08 63.03 63.19 139,668 -0.89(-1.39%)
Apr 05, 2019 62.98 64.08 62.96 64.08 159,230 +1.00(+1.58%)
Apr 04, 2019 63.32 63.34 62.57 63.08 160,330 -0.20(-0.32%)
Apr 03, 2019 63.88 63.88 63.24 63.28 243,668 -0.53(-0.82%)
Apr 02, 2019 63.96 63.96 63.13 63.81 192,907 -0.03(-0.04%)
Apr 01, 2019 64.89 64.89 63.22 63.83 176,440 -0.87(-1.35%)
Mar 29, 2019 64.79 64.99 64.45 64.70 209,038 +0.08(+0.13%)
Mar 28, 2019 65.05 65.29 64.20 64.62 105,890 -0.44(-0.68%)
Mar 27, 2019 65.34 65.34 64.46 65.07 136,488 -0.22(-0.33%)
Mar 26, 2019 65.34 65.77 65.06 65.28 138,997 +0.40(+0.62%)
Mar 25, 2019 64.56 65.26 64.40 64.89 90,568 +0.44(+0.68%)
Mar 22, 2019 65.31 65.79 64.40 64.45 167,164 -0.96(-1.47%)
Mar 21, 2019 64.31 65.68 64.31 65.41 174,816 +1.08(+1.68%)
Mar 20, 2019 64.25 64.96 63.81 64.33 169,738 +0.28(+0.44%)
Mar 19, 2019 64.64 64.64 63.80 64.05 121,040 -0.64(-1.00%)
Mar 18, 2019 64.55 65.02 64.09 64.69 195,331 +0.34(+0.52%)
Mar 15, 2019 64.22 64.98 64.16 64.36 427,663 +0.20(+0.31%)
Mar 14, 2019 64.66 64.99 64.01 64.16 154,255 -0.59(-0.91%)
Mar 13, 2019 64.87 65.05 64.30 64.75 176,847 -0.08(-0.13%)
Mar 12, 2019 65.12 65.38 64.59 64.83 137,056 -0.15(-0.24%)
Mar 11, 2019 63.91 65.23 63.84 64.99 190,261 +1.19(+1.86%)
Mar 08, 2019 63.57 63.91 63.10 63.80 120,442 +0.30(+0.47%)
Mar 07, 2019 63.25 64.14 63.19 63.50 141,747 +0.33(+0.52%)
Mar 06, 2019 64.04 64.04 62.92 63.17 162,091 -0.81(-1.26%)
Mar 05, 2019 64.71 65.12 63.91 63.98 103,813 -0.68(-1.05%)
Mar 04, 2019 64.02 64.66 63.57 64.66 192,341 +0.67(+1.05%)
Mar 01, 2019 64.48 64.64 63.76 63.99 276,036 -0.56(-0.87%)
Feb 28, 2019 63.82 64.75 63.32 64.55 201,358 +0.73(+1.14%)
Feb 27, 2019 63.38 63.85 62.97 63.82 174,766 +0.18(+0.29%)
Feb 26, 2019 65.28 65.28 62.97 63.64 168,272 -0.20(-0.31%)
Feb 25, 2019 64.59 64.78 63.62 63.84 197,497 -0.95(-1.47%)
Feb 22, 2019 64.04 64.83 63.80 64.79 119,230 +0.91(+1.42%)
Feb 21, 2019 63.15 64.07 62.84 63.89 109,957 +0.49(+0.77%)
Feb 20, 2019 63.06 63.41 62.53 63.40 179,959 +0.25(+0.40%)
Feb 19, 2019 63.16 63.22 62.74 63.14 139,063 -0.05(-0.09%)
Feb 15, 2019 63.20 63.45 62.88 63.20 168,817 +0.27(+0.43%)
Feb 14, 2019 62.64 63.08 62.39 62.93 184,168 +0.24(+0.38%)
Feb 13, 2019 63.20 63.34 62.45 62.68 136,991 -0.65(-1.03%)
Feb 12, 2019 62.99 63.62 62.57 63.34 220,411 +0.80(+1.27%)
Feb 11, 2019 62.53 62.61 62.09 62.54 137,143 +0.10(+0.16%)
Feb 08, 2019 61.51 62.68 61.51 62.44 113,951 +0.82(+1.33%)
Feb 07, 2019 60.41 61.83 60.11 61.62 246,511 +1.23(+2.04%)
Feb 06, 2019 60.77 61.18 60.18 60.39 127,237 -0.42(-0.70%)
Feb 05, 2019 60.97 61.29 60.42 60.81 117,373 +0.06(+0.10%)
Feb 04, 2019 60.43 60.77 59.86 60.75 108,325 +0.28(+0.46%)
Feb 01, 2019 61.13 61.17 59.94 60.47 175,131 -0.74(-1.21%)
Jan 31, 2019 59.53 61.42 59.17 61.21 431,365 +1.74(+2.92%)
Jan 30, 2019 58.86 59.69 58.86 59.48 178,626 +0.74(+1.26%)
Jan 29, 2019 59.06 59.54 58.73 58.73 192,478 -0.18(-0.31%)
Jan 28, 2019 59.18 59.48 58.34 58.92 141,044 -0.39(-0.66%)
Jan 25, 2019 60.25 60.62 58.96 59.30 142,716 -0.88(-1.46%)
Jan 24, 2019 59.22 60.27 58.76 60.18 175,325 +0.90(+1.52%)
Jan 23, 2019 58.66 59.30 58.36 59.28 139,840 +0.63(+1.08%)
Jan 22, 2019 58.96 59.42 57.95 58.64 201,161 -0.38(-0.64%)
Jan 18, 2019 59.13 59.64 58.82 59.02 220,491 -0.11(-0.18%)
Jan 17, 2019 58.33 59.25 58.29 59.13 187,068 +0.52(+0.89%)
Jan 16, 2019 58.42 58.67 58.16 58.61 133,875 +0.07(+0.12%)
Jan 15, 2019 58.02 59.02 57.99 58.54 121,357 +0.52(+0.89%)
Jan 14, 2019 58.56 58.92 57.52 58.02 197,028 -0.99(-1.68%)
Jan 11, 2019 59.12 59.36 58.59 59.02 182,986 -0.11(-0.18%)
Jan 10, 2019 58.51 59.17 58.16 59.12 149,231 +0.68(+1.16%)
Jan 09, 2019 58.56 58.83 57.77 58.45 108,825 -0.08(-0.14%)
Jan 08, 2019 57.34 58.63 57.24 58.53 262,301 +1.27(+2.21%)
Jan 07, 2019 58.64 58.73 57.19 57.26 248,794 -1.38(-2.36%)
Jan 04, 2019 59.14 59.77 58.11 58.64 403,920 -0.53(-0.90%)
Jan 03, 2019 59.09 60.05 58.83 59.18 270,030 -0.06(-0.11%)
Jan 02, 2019 60.21 60.24 58.32 59.24 336,811 -1.36(-2.24%)
Dec 31, 2018 60.40 60.87 59.77 60.60 224,363 +0.25(+0.42%)
Dec 28, 2018 60.17 61.11 59.91 60.34 215,181 +0.23(+0.38%)
Dec 27, 2018 58.71 60.14 58.31 60.12 292,014 +0.96(+1.62%)
Dec 26, 2018 57.67 59.27 57.08 59.16 220,586 +1.63(+2.83%)
Dec 24, 2018 60.99 61.27 57.24 57.53 163,404 -3.37(-5.54%)
Dec 21, 2018 61.93 62.78 60.68 60.90 662,912 -0.73(-1.19%)
Dec 20, 2018 61.04 62.13 60.17 61.64 256,953 +0.86(+1.41%)
Dec 19, 2018 60.37 61.92 59.70 60.78 268,240 +0.46(+0.76%)
Dec 18, 2018 61.01 61.45 60.19 60.32 229,708 -0.39(-0.64%)
Dec 17, 2018 62.61 62.75 60.36 60.71 302,207 -1.83(-2.93%)
Dec 14, 2018 61.85 62.92 61.51 62.54 264,191 +0.51(+0.82%)
Dec 13, 2018 61.46 62.46 61.46 62.03 193,515 +0.56(+0.91%)
Dec 12, 2018 61.46 62.01 61.28 61.47 147,155 +0.26(+0.43%)
Dec 11, 2018 60.53 61.26 60.07 61.21 200,349 +1.03(+1.71%)
Dec 10, 2018 60.00 60.62 59.43 60.18 259,847 +0.28(+0.47%)
Dec 07, 2018 59.60 59.99 59.18 59.90 502,384 +0.23(+0.38%)
Dec 06, 2018 59.11 59.80 58.87 59.67 416,926 +0.17(+0.29%)
Dec 04, 2018 61.24 62.11 59.15 59.50 347,387 -1.98(-3.22%)
Dec 03, 2018 60.80 61.49 59.77 61.48 271,651 +0.85(+1.40%)
Nov 30, 2018 60.23 60.73 60.01 60.63 291,960 +0.36(+0.60%)
Nov 29, 2018 61.29 61.54 60.15 60.27 176,283 -1.21(-1.97%)
Nov 28, 2018 61.51 61.82 61.09 61.48 181,571 +0.18(+0.29%)
Nov 27, 2018 61.63 61.93 61.27 61.30 201,003 -0.35(-0.57%)
Nov 26, 2018 60.64 61.82 60.34 61.65 175,635 +1.18(+1.96%)
Nov 23, 2018 60.37 60.92 59.93 60.47 77,443 +0.01(+0.02%)
Nov 21, 2018 60.46 60.46 60.46 0 +0.09(+0.15%)
Nov 20, 2018 60.66 61.46 60.24 60.37 138,504 -0.34(-0.57%)
Nov 19, 2018 60.56 61.16 60.08 60.71 130,797 +0.15(+0.25%)
Nov 16, 2018 59.20 60.65 59.20 60.56 328,579 +1.39(+2.35%)
Nov 15, 2018 57.71 59.19 57.31 59.17 192,184 +1.25(+2.15%)
Nov 14, 2018 58.14 58.79 57.70 57.92 160,463 -0.23(-0.40%)
Nov 13, 2018 58.84 58.93 57.82 58.15 193,794 -0.14(-0.25%)
Nov 12, 2018 57.96 58.83 57.73 58.30 266,319 +0.31(+0.53%)
Nov 09, 2018 57.70 58.26 57.39 57.99 137,660 +0.19(+0.33%)
Nov 08, 2018 58.75 58.75 57.05 57.80 197,936 -0.85(-1.46%)
Nov 07, 2018 58.18 59.02 58.18 58.66 261,006 +1.01(+1.75%)
Nov 06, 2018 56.70 57.71 56.22 57.65 271,287 +1.84(+3.29%)
Nov 05, 2018 55.06 56.05 55.06 55.81 192,807 +0.86(+1.56%)
Nov 02, 2018 54.99 55.32 54.01 54.96 237,766 +0.04(+0.07%)
Nov 01, 2018 55.30 55.38 54.58 54.92 282,546 -0.18(-0.33%)
Oct 31, 2018 56.26 56.69 54.90 55.10 847,541 -1.04(-1.84%)
Oct 30, 2018 55.45 56.26 55.28 56.14 209,943 +0.75(+1.35%)
Oct 29, 2018 54.99 56.02 54.82 55.39 194,984 +0.65(+1.18%)
Oct 26, 2018 55.19 55.42 54.24 54.74 234,766 -0.45(-0.82%)
Oct 25, 2018 55.07 55.83 54.33 55.19 266,333 +0.01(+0.02%)
Oct 24, 2018 55.61 56.36 55.13 55.18 242,982 -0.31(-0.57%)
Oct 23, 2018 56.65 56.77 55.30 55.50 230,127 -1.21(-2.13%)
Oct 22, 2018 56.12 56.88 55.82 56.70 226,043 +0.65(+1.16%)
Oct 19, 2018 54.86 56.30 54.73 56.05 236,099 +1.09(+1.98%)
Oct 18, 2018 54.52 55.29 54.42 54.97 180,491 +0.55(+1.01%)
Oct 17, 2018 54.74 54.74 53.34 54.42 181,143 -0.42(-0.77%)
Oct 16, 2018 53.28 54.94 53.14 54.84 124,580 +1.71(+3.22%)
Oct 15, 2018 52.95 53.72 52.87 53.13 138,947 +0.12(+0.22%)
Oct 12, 2018 53.60 54.44 52.63 53.01 219,545 -0.35(-0.66%)
Oct 11, 2018 54.98 54.98 53.33 53.36 225,815 -1.77(-3.22%)
Oct 10, 2018 55.24 56.25 55.07 55.14 197,711 -0.20(-0.36%)
Oct 09, 2018 54.90 55.57 54.90 55.33 135,432 +0.49(+0.89%)
Oct 08, 2018 54.35 55.00 54.28 54.85 129,117 +0.59(+1.08%)
Oct 05, 2018 53.97 54.41 53.92 54.26 203,656 +0.32(+0.60%)
Oct 04, 2018 54.19 54.35 53.78 53.94 190,469 -0.37(-0.68%)
Oct 03, 2018 54.16 54.42 53.99 54.31 151,582 +0.30(+0.55%)
Oct 02, 2018 54.13 54.43 53.84 54.01 153,468 -0.05(-0.10%)
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.