American States Water Company (NY: AWR )

83.71 -0.48 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 72.78 74.44 71.98 72.03 472,377 -1.00(-1.37%)
Jan 28, 2021 73.61 75.54 72.82 73.03 195,683 -0.12(-0.17%)
Jan 27, 2021 73.97 74.42 72.57 73.15 272,191 -1.86(-2.47%)
Jan 26, 2021 75.01 75.19 74.27 75.00 173,689 -0.24(-0.32%)
Jan 25, 2021 74.45 75.89 74.13 75.25 159,966 +0.19(+0.25%)
Jan 22, 2021 74.12 75.13 73.54 75.06 170,116 +0.64(+0.86%)
Jan 21, 2021 76.00 76.00 74.17 74.42 164,535 -1.17(-1.54%)
Jan 20, 2021 75.68 76.19 74.75 75.58 169,413 -0.46(-0.60%)
Jan 19, 2021 76.09 76.49 75.44 76.04 243,759 +0.18(+0.23%)
Jan 15, 2021 74.70 75.95 74.62 75.86 163,358 +0.79(+1.06%)
Jan 14, 2021 76.00 76.03 74.75 75.07 145,044 -0.29(-0.38%)
Jan 13, 2021 75.52 76.28 74.98 75.36 116,681 +0.11(+0.15%)
Jan 12, 2021 75.19 75.63 74.62 75.25 89,742 +0.01(+0.01%)
Jan 11, 2021 75.20 75.61 74.47 75.24 106,734 -0.26(-0.35%)
Jan 08, 2021 75.12 75.50 74.43 75.50 121,205 +0.83(+1.11%)
Jan 07, 2021 76.35 76.51 74.35 74.67 136,422 -1.57(-2.05%)
Jan 06, 2021 73.89 76.89 73.89 76.23 294,989 +3.06(+4.18%)
Jan 05, 2021 73.12 73.61 72.25 73.18 166,928 +0.28(+0.38%)
Jan 04, 2021 74.13 74.21 72.23 72.90 156,391 -1.23(-1.66%)
Dec 31, 2020 74.13 74.13 74.13 105,758 +1.00(+1.36%)
Dec 30, 2020 73.05 73.77 72.65 73.13 105,758 +0.08(+0.11%)
Dec 29, 2020 73.93 74.40 72.67 73.05 106,971 -0.75(-1.01%)
Dec 28, 2020 72.72 74.30 72.72 73.79 162,768 +1.38(+1.91%)
Dec 24, 2020 72.65 72.65 71.54 72.41 55,883 +0.25(+0.35%)
Dec 23, 2020 72.35 72.83 71.68 72.16 179,170 +0.28(+0.39%)
Dec 22, 2020 71.17 71.97 70.80 71.88 175,472 +0.56(+0.78%)
Dec 21, 2020 71.90 71.93 69.80 71.32 205,321 -1.58(-2.16%)
Dec 18, 2020 74.79 75.46 72.73 72.90 959,987 -1.73(-2.32%)
Dec 17, 2020 73.08 75.00 73.08 74.63 172,463 +1.62(+2.22%)
Dec 16, 2020 73.70 74.82 72.84 73.01 207,544 -0.37(-0.51%)
Dec 15, 2020 71.32 73.68 70.96 73.38 160,853 +2.15(+3.02%)
Dec 14, 2020 72.40 73.35 71.23 71.23 179,564 -0.66(-0.92%)
Dec 11, 2020 70.49 72.01 70.31 71.89 191,568 +1.31(+1.85%)
Dec 10, 2020 70.58 70.75 69.44 70.58 137,448 +0.17(+0.24%)
Dec 09, 2020 70.16 70.58 69.67 70.42 150,946 +0.74(+1.06%)
Dec 08, 2020 69.02 69.87 68.90 69.68 118,157 +0.35(+0.51%)
Dec 07, 2020 68.77 69.43 68.61 69.33 123,068 +0.36(+0.53%)
Dec 04, 2020 68.99 69.40 68.50 68.96 131,287 +0.12(+0.18%)
Dec 03, 2020 69.48 69.98 68.82 68.84 131,073 -0.64(-0.93%)
Dec 02, 2020 69.44 69.94 68.40 69.48 173,929 +0.08(+0.12%)
Dec 01, 2020 69.62 70.37 69.00 69.40 227,402 +0.58(+0.84%)
Nov 30, 2020 69.96 70.12 68.58 68.82 235,349 -1.25(-1.78%)
Nov 27, 2020 70.72 70.89 69.67 70.07 80,338 -0.79(-1.12%)
Nov 25, 2020 71.44 72.41 70.76 70.86 422,930 -0.34(-0.47%)
Nov 24, 2020 71.33 72.19 70.75 71.20 204,396 +0.57(+0.81%)
Nov 23, 2020 70.41 71.09 69.98 70.63 174,566 +0.28(+0.40%)
Nov 20, 2020 69.39 71.15 69.39 70.35 159,604 +0.67(+0.96%)
Nov 19, 2020 69.00 69.88 68.38 69.68 127,906 -0.12(-0.17%)
Nov 18, 2020 72.70 72.93 69.79 69.80 226,459 -2.71(-3.74%)
Nov 17, 2020 73.19 73.41 72.04 72.51 218,006 -1.26(-1.71%)
Nov 16, 2020 73.23 73.89 72.07 73.77 306,679 +1.80(+2.50%)
Nov 13, 2020 71.94 72.30 70.82 71.97 129,464 +0.61(+0.86%)
Nov 12, 2020 72.87 72.87 70.56 71.36 149,592 -2.06(-2.81%)
Nov 11, 2020 74.05 74.05 72.25 73.42 165,543 -0.53(-0.72%)
Nov 10, 2020 70.69 74.40 70.13 73.95 254,253 +4.05(+5.79%)
Nov 09, 2020 69.17 72.56 69.17 69.91 363,256 +2.18(+3.22%)
Nov 06, 2020 68.02 68.59 67.20 67.72 158,902 +0.07(+0.11%)
Nov 05, 2020 67.66 69.25 67.20 67.65 200,792 +0.40(+0.59%)
Nov 04, 2020 68.78 70.28 66.68 67.25 275,247 -2.63(-3.76%)
Nov 03, 2020 71.22 71.22 69.00 69.88 230,782 -0.81(-1.14%)
Nov 02, 2020 69.48 70.82 69.42 70.69 345,785 +1.36(+1.95%)
Oct 30, 2020 70.36 70.88 69.05 69.33 569,571 -1.07(-1.52%)
Oct 29, 2020 70.36 71.08 69.06 70.40 146,454 +0.04(+0.05%)
Oct 28, 2020 71.32 72.00 70.19 70.36 251,244 -2.13(-2.93%)
Oct 27, 2020 71.85 73.32 71.85 72.49 227,835 +0.27(+0.37%)
Oct 26, 2020 73.18 73.18 71.91 72.22 206,840 -1.33(-1.80%)
Oct 23, 2020 72.23 73.80 72.23 73.54 150,068 +1.36(+1.88%)
Oct 22, 2020 71.90 72.50 71.56 72.19 174,792 +0.58(+0.82%)
Oct 21, 2020 70.72 72.07 70.72 71.60 205,748 +0.58(+0.81%)
Oct 20, 2020 71.49 71.72 70.61 71.03 143,699 -0.15(-0.21%)
Oct 19, 2020 71.83 72.91 71.09 71.18 122,637 -0.87(-1.21%)
Oct 16, 2020 71.89 72.76 71.41 72.05 246,810 +0.29(+0.40%)
Oct 15, 2020 71.28 72.25 71.13 71.76 152,311 -0.06(-0.08%)
Oct 14, 2020 72.58 73.15 71.40 71.82 114,240 -0.84(-1.16%)
Oct 13, 2020 72.64 73.11 71.94 72.66 149,510 -0.77(-1.05%)
Oct 12, 2020 71.08 73.66 71.08 73.43 193,709 +2.26(+3.18%)
Oct 09, 2020 71.40 71.71 70.55 71.17 141,881 +0.12(+0.17%)
Oct 08, 2020 70.94 71.70 70.59 71.05 111,285 +0.58(+0.82%)
Oct 07, 2020 71.34 71.54 69.49 70.47 217,890 -0.80(-1.12%)
Oct 06, 2020 71.57 72.02 70.67 71.27 252,820 +0.35(+0.50%)
Oct 05, 2020 71.36 71.47 70.44 70.92 144,424 -0.30(-0.42%)
Oct 02, 2020 69.95 71.54 69.90 71.21 175,385 +0.58(+0.81%)
Oct 01, 2020 69.55 70.73 69.27 70.64 180,060 +1.07(+1.53%)
Sep 30, 2020 69.58 70.27 68.94 69.57 222,256 +0.46(+0.67%)
Sep 29, 2020 69.12 69.52 68.46 69.11 120,052 +0.11(+0.16%)
Sep 28, 2020 68.70 69.57 68.61 69.00 249,957 +0.45(+0.66%)
Sep 25, 2020 67.22 68.67 66.94 68.54 127,014 +0.85(+1.26%)
Sep 24, 2020 67.01 68.28 66.83 67.69 190,781 +0.83(+1.24%)
Sep 23, 2020 68.03 68.51 66.84 66.86 327,288 -1.36(-1.99%)
Sep 22, 2020 68.93 69.92 67.33 68.22 235,358 -0.82(-1.18%)
Sep 21, 2020 66.74 69.13 65.84 69.03 363,828 +4.07(+6.26%)
Sep 18, 2020 66.59 66.59 64.28 64.97 741,078 -1.15(-1.74%)
Sep 17, 2020 66.76 66.91 65.88 66.12 239,529 -1.05(-1.56%)
Sep 16, 2020 67.30 67.88 67.05 67.17 289,136 -0.11(-0.17%)
Sep 15, 2020 68.85 68.89 66.93 67.28 209,175 -0.99(-1.45%)
Sep 14, 2020 68.66 68.99 68.19 68.27 159,046 +0.10(+0.15%)
Sep 11, 2020 68.96 69.06 67.96 68.17 148,991 -0.58(-0.84%)
Sep 10, 2020 70.39 70.39 68.75 68.75 207,040 -1.47(-2.09%)
Sep 09, 2020 70.49 71.34 69.59 70.21 164,128 +0.32(+0.45%)
Sep 08, 2020 71.43 71.43 69.59 69.90 208,995 -1.57(-2.20%)
Sep 04, 2020 72.57 72.66 70.35 71.47 221,278 -0.33(-0.47%)
Sep 03, 2020 71.77 72.73 71.21 71.80 205,780 +0.11(+0.16%)
Sep 02, 2020 69.79 72.16 69.75 71.69 179,440 +1.88(+2.70%)
Sep 01, 2020 70.40 70.50 69.35 69.80 152,802 -0.82(-1.16%)
Aug 31, 2020 71.03 71.63 70.43 70.62 284,924 -0.40(-0.56%)
Aug 28, 2020 70.74 71.07 68.36 71.02 346,246 -0.46(-0.65%)
Aug 27, 2020 70.87 72.26 70.87 71.48 297,018 +0.54(+0.76%)
Aug 26, 2020 72.63 72.63 70.64 70.95 1,240,271 -1.50(-2.08%)
Aug 25, 2020 72.38 74.13 72.13 72.45 450,842 +0.25(+0.35%)
Aug 24, 2020 71.56 72.28 70.27 72.20 244,345 +1.18(+1.66%)
Aug 21, 2020 71.13 71.56 70.44 71.02 175,600 -0.47(-0.66%)
Aug 20, 2020 71.52 72.01 70.99 71.49 125,159 -0.06(-0.09%)
Aug 19, 2020 72.49 72.91 71.52 71.56 236,543 -0.96(-1.32%)
Aug 18, 2020 72.65 73.03 71.61 72.51 159,739 -0.51(-0.70%)
Aug 17, 2020 73.19 73.80 72.74 73.02 186,901 -0.06(-0.09%)
Aug 14, 2020 72.89 73.45 72.40 73.09 134,340 +0.12(+0.16%)
Aug 13, 2020 73.69 73.87 72.64 72.97 132,833 -1.24(-1.67%)
Aug 12, 2020 73.11 74.99 72.79 74.21 195,518 +2.00(+2.76%)
Aug 11, 2020 74.07 74.26 71.91 72.22 156,899 -1.59(-2.15%)
Aug 10, 2020 74.03 74.92 73.54 73.81 166,720 -0.02(-0.03%)
Aug 07, 2020 70.64 74.06 70.55 73.82 165,962 +2.98(+4.20%)
Aug 06, 2020 70.59 71.15 69.83 70.85 127,417 +0.01(+0.01%)
Aug 05, 2020 70.47 70.86 69.71 70.84 214,506 +0.56(+0.80%)
Aug 04, 2020 70.88 70.93 68.30 70.27 293,696 -0.90(-1.26%)
Aug 03, 2020 71.08 71.28 69.92 71.17 255,183 +0.11(+0.16%)
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%)
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.