Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aqua America (NY: WTR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 38.20 39.08 38.05 39.06 2,655,060 +0.84(+2.20%)
Apr 29, 2019 38.57 38.64 38.18 38.22 1,223,335 -0.42(-1.09%)
Apr 26, 2019 38.45 38.72 38.23 38.64 2,890,800 +0.38(+0.99%)
Apr 25, 2019 38.07 38.35 37.85 38.26 1,477,300 -0.02(-0.05%)
Apr 24, 2019 37.80 38.38 37.69 38.28 3,103,494 +0.44(+1.16%)
Apr 23, 2019 37.54 38.05 37.43 37.84 5,284,260 +0.30(+0.80%)
Apr 22, 2019 36.94 37.68 36.82 37.54 6,183,662 +0.39(+1.05%)
Apr 18, 2019 36.18 37.20 36.12 37.15 26,202,800 +2.33(+6.69%)
Apr 17, 2019 35.78 35.80 34.79 34.82 4,100,991 -0.96(-2.68%)
Apr 16, 2019 36.57 36.94 35.44 35.78 2,472,497 -0.70(-1.92%)
Apr 15, 2019 35.53 36.71 35.22 36.48 2,193,800 -0.30(-0.82%)
Apr 12, 2019 36.66 36.78 36.43 36.78 463,100 +0.01(+0.03%)
Apr 11, 2019 36.65 36.85 36.59 36.77 426,470 +0.11(+0.30%)
Apr 10, 2019 36.66 36.94 36.61 36.66 517,025 +0.15(+0.41%)
Apr 09, 2019 36.28 36.53 36.19 36.51 354,510 +0.20(+0.55%)
Apr 08, 2019 36.63 36.76 36.28 36.31 394,561 -0.45(-1.22%)
Apr 05, 2019 36.23 36.77 36.18 36.76 443,500 +0.43(+1.18%)
Apr 04, 2019 36.52 36.55 36.18 36.33 466,952 -0.06(-0.16%)
Apr 03, 2019 36.31 36.64 36.06 36.39 412,973 +0.08(+0.22%)
Apr 02, 2019 36.15 36.35 36.05 36.31 585,976 +0.21(+0.58%)
Apr 01, 2019 36.48 36.57 35.93 36.10 1,014,967 -0.34(-0.93%)
Mar 29, 2019 37.12 37.12 36.33 36.44 2,207,700 -0.55(-1.49%)
Mar 28, 2019 37.44 37.51 36.87 36.99 1,324,733 -0.41(-1.10%)
Mar 27, 2019 37.55 37.63 37.30 37.40 993,201 -0.12(-0.32%)
Mar 26, 2019 37.25 37.57 37.16 37.52 628,272 +0.27(+0.72%)
Mar 25, 2019 37.10 37.35 36.85 37.25 477,953 +0.13(+0.35%)
Mar 22, 2019 36.93 37.28 36.85 37.12 882,600 +0.24(+0.65%)
Mar 21, 2019 36.21 36.97 36.19 36.88 708,716 +0.67(+1.85%)
Mar 20, 2019 36.14 36.50 35.88 36.21 613,246 +0.09(+0.25%)
Mar 19, 2019 36.13 36.42 35.95 36.12 1,305,423 +0.12(+0.33%)
Mar 18, 2019 35.97 36.25 35.77 36.00 892,743 +0.04(+0.11%)
Mar 15, 2019 35.63 35.99 35.51 35.96 1,429,100 +0.49(+1.38%)
Mar 14, 2019 35.53 35.90 35.41 35.47 585,799 -0.10(-0.28%)
Mar 13, 2019 35.66 35.74 35.36 35.57 751,810 -0.19(-0.53%)
Mar 12, 2019 35.88 36.07 35.71 35.76 424,618 -0.05(-0.14%)
Mar 11, 2019 35.56 35.92 35.35 35.81 531,031 +0.24(+0.67%)
Mar 08, 2019 35.47 35.59 35.26 35.57 423,700 +0.19(+0.54%)
Mar 07, 2019 35.35 35.61 35.29 35.38 983,130 +0.17(+0.48%)
Mar 06, 2019 35.91 35.93 35.20 35.21 750,288 -0.66(-1.84%)
Mar 05, 2019 36.35 36.40 35.79 35.87 500,392 -0.47(-1.29%)
Mar 04, 2019 36.12 36.37 35.78 36.34 601,894 +0.34(+0.94%)
Mar 01, 2019 35.94 36.12 35.79 36.00 536,800 +0.06(+0.17%)
Feb 28, 2019 36.08 36.19 35.79 35.94 632,213 -0.14(-0.39%)
Feb 27, 2019 35.70 36.15 35.62 36.08 532,627 +0.20(+0.56%)
Feb 26, 2019 36.25 36.30 35.85 35.88 520,111 -0.35(-0.97%)
Feb 25, 2019 36.29 36.39 35.92 36.23 551,086 -0.12(-0.33%)
Feb 22, 2019 35.98 36.37 35.85 36.35 603,700 +0.49(+1.37%)
Feb 21, 2019 35.37 35.98 35.22 35.86 556,222 +0.37(+1.04%)
Feb 20, 2019 35.41 35.56 34.82 35.49 949,356 -0.03(-0.08%)
Feb 19, 2019 35.51 35.71 35.09 35.52 1,007,596 -0.10(-0.28%)
Feb 15, 2019 35.73 35.94 35.51 35.62 886,700 -0.03(-0.08%)
Feb 14, 2019 35.73 35.92 35.59 35.65 636,812 -0.21(-0.59%)
Feb 13, 2019 35.87 36.02 35.70 35.86 485,272 -0.05(-0.14%)
Feb 12, 2019 36.18 36.28 35.88 35.91 525,736 -0.13(-0.36%)
Feb 11, 2019 36.07 36.26 35.81 36.04 540,194 +0.01(+0.03%)
Feb 08, 2019 35.66 36.05 35.57 36.03 545,000 +0.37(+1.04%)
Feb 07, 2019 35.05 35.71 34.94 35.66 469,129 +0.59(+1.68%)
Feb 06, 2019 35.09 35.15 34.89 35.07 433,566 -0.03(-0.09%)
Feb 05, 2019 34.91 35.21 34.72 35.10 551,766 +0.18(+0.52%)
Feb 04, 2019 34.61 34.94 34.21 34.92 565,612 +0.23(+0.66%)
Feb 01, 2019 35.00 35.02 34.28 34.69 1,053,300 -0.36(-1.03%)
Jan 31, 2019 34.47 35.15 34.32 35.05 3,448,414 +0.73(+2.13%)
Jan 30, 2019 33.88 34.56 33.82 34.32 806,627 +0.44(+1.30%)
Jan 29, 2019 34.24 34.45 33.88 33.88 482,593 -0.14(-0.41%)
Jan 28, 2019 34.16 34.32 33.88 34.02 552,412 -0.18(-0.53%)
Jan 25, 2019 34.54 34.64 34.13 34.20 439,100 -0.42(-1.21%)
Jan 24, 2019 34.53 34.75 34.33 34.62 437,027 +0.09(+0.26%)
Jan 23, 2019 33.93 34.61 33.92 34.53 559,733 +0.57(+1.68%)
Jan 22, 2019 34.08 34.36 33.72 33.96 650,857 -0.12(-0.35%)
Jan 18, 2019 34.16 34.40 33.89 34.08 853,000 -0.09(-0.26%)
Jan 17, 2019 33.85 34.33 33.80 34.17 905,996 +0.20(+0.59%)
Jan 16, 2019 33.79 34.24 33.79 33.97 688,399 +0.02(+0.06%)
Jan 15, 2019 33.55 34.24 33.55 33.95 635,506 +0.42(+1.25%)
Jan 14, 2019 33.83 33.88 33.36 33.53 806,033 -0.38(-1.12%)
Jan 11, 2019 33.86 34.11 33.76 33.91 382,200 -0.02(-0.06%)
Jan 10, 2019 33.23 33.96 33.18 33.93 496,906 +0.79(+2.38%)
Jan 09, 2019 33.45 33.62 33.11 33.14 432,962 -0.42(-1.25%)
Jan 08, 2019 33.15 33.60 33.15 33.56 565,548 +0.40(+1.21%)
Jan 07, 2019 33.35 33.67 33.07 33.16 544,809 -0.29(-0.87%)
Jan 04, 2019 33.06 33.71 33.03 33.45 934,700 +0.26(+0.78%)
Jan 03, 2019 32.86 33.48 32.84 33.19 670,555 +0.36(+1.10%)
Jan 02, 2019 34.00 34.00 32.70 32.83 995,121 -1.36(-3.98%)
Dec 31, 2018 33.85 34.27 33.60 34.19 928,000 +0.37(+1.09%)
Dec 28, 2018 33.60 34.02 33.43 33.82 836,900 +0.32(+0.96%)
Dec 27, 2018 32.92 33.50 32.43 33.50 886,042 +0.35(+1.06%)
Dec 26, 2018 32.60 33.20 32.16 33.15 838,484 +0.77(+2.38%)
Dec 24, 2018 33.77 33.89 32.23 32.38 512,600 -1.49(-4.40%)
Dec 21, 2018 34.41 35.23 33.86 33.87 1,927,100 -0.65(-1.88%)
Dec 20, 2018 34.32 34.90 33.86 34.52 1,169,705 +0.18(+0.52%)
Dec 19, 2018 34.39 34.67 34.04 34.34 621,809 +0.01(+0.03%)
Dec 18, 2018 34.70 34.76 34.26 34.33 924,569 -0.26(-0.75%)
Dec 17, 2018 35.89 35.89 34.45 34.59 852,931 -1.19(-3.33%)
Dec 14, 2018 35.72 35.84 35.54 35.78 389,100 -0.01(-0.03%)
Dec 13, 2018 35.44 35.96 35.38 35.79 486,621 +0.44(+1.24%)
Dec 12, 2018 35.35 35.65 35.22 35.35 764,198 +0.16(+0.45%)
Dec 11, 2018 35.37 35.46 35.02 35.19 584,689 -0.04(-0.11%)
Dec 10, 2018 35.42 35.47 34.79 35.23 616,269 -0.16(-0.45%)
Dec 07, 2018 34.90 35.46 34.90 35.39 797,500 +0.37(+1.06%)
Dec 06, 2018 34.59 35.05 34.49 35.02 1,467,062 +0.77(+2.25%)
Dec 04, 2018 34.20 34.79 34.10 34.25 895,100 +0.19(+0.56%)
Dec 03, 2018 34.17 34.17 33.57 34.06 901,685 -0.23(-0.67%)
Nov 30, 2018 33.86 34.32 33.54 34.29 1,339,600 +0.48(+1.42%)
Nov 29, 2018 34.21 34.36 33.71 33.81 694,004 -0.46(-1.34%)
Nov 28, 2018 34.18 34.48 34.10 34.27 648,582 +0.08(+0.23%)
Nov 27, 2018 34.18 34.35 33.99 34.19 423,359 +0.01(+0.03%)
Nov 26, 2018 34.10 34.28 33.95 34.18 510,925 +0.10(+0.29%)
Nov 23, 2018 33.54 34.25 33.41 34.08 259,600 +0.43(+1.28%)
Nov 21, 2018 33.65 33.65 33.65 0 -0.24(-0.71%)
Nov 20, 2018 33.69 34.27 33.69 33.89 1,039,534 +0.20(+0.59%)
Nov 19, 2018 33.75 33.90 33.11 33.69 877,922 +0.62(+1.87%)
Nov 16, 2018 33.10 33.50 32.84 33.07 1,652,400 +0.12(+0.36%)
Nov 15, 2018 32.32 32.96 32.09 32.95 439,282 +0.36(+1.10%)
Nov 14, 2018 33.03 33.07 32.52 32.59 648,709 -0.45(-1.36%)
Nov 13, 2018 33.14 33.33 32.91 33.04 568,522 +0.01(+0.03%)
Nov 12, 2018 33.12 33.58 32.94 33.03 700,498 -0.10(-0.30%)
Nov 09, 2018 32.24 33.19 32.13 33.13 950,900 +0.76(+2.35%)
Nov 08, 2018 33.31 33.43 32.21 32.37 938,246 -0.78(-2.35%)
Nov 07, 2018 32.79 33.37 32.79 33.15 878,059 +0.56(+1.72%)
Nov 06, 2018 33.50 33.52 32.28 32.59 878,714 -0.44(-1.33%)
Nov 05, 2018 32.90 33.32 32.87 33.03 940,737 +0.11(+0.33%)
Nov 02, 2018 32.84 32.93 32.12 32.92 1,011,500 +0.25(+0.77%)
Nov 01, 2018 32.70 32.86 32.28 32.67 917,478 +0.14(+0.43%)
Oct 31, 2018 32.97 33.10 32.22 32.53 1,893,184 -0.50(-1.51%)
Oct 30, 2018 33.31 33.34 32.73 33.03 739,739 -0.12(-0.36%)
Oct 29, 2018 33.64 33.78 32.86 33.15 877,893 -0.06(-0.18%)
Oct 26, 2018 34.16 34.28 32.98 33.21 1,086,100 -0.92(-2.70%)
Oct 25, 2018 35.23 35.23 33.96 34.13 1,110,611 -1.16(-3.29%)
Oct 24, 2018 34.90 35.77 34.72 35.29 1,720,290 +0.28(+0.80%)
Oct 23, 2018 35.33 35.55 34.11 35.01 3,280,027 -2.87(-7.58%)
Oct 22, 2018 37.73 38.05 37.64 37.88 619,577 +0.16(+0.42%)
Oct 19, 2018 37.31 37.90 37.19 37.72 586,700 +0.49(+1.32%)
Oct 18, 2018 37.16 37.35 37.07 37.23 385,168 +0.10(+0.27%)
Oct 17, 2018 37.03 37.29 36.91 37.13 304,987 +0.02(+0.05%)
Oct 16, 2018 36.37 37.23 36.21 37.11 352,858 +0.74(+2.03%)
Oct 15, 2018 36.36 36.58 36.23 36.37 379,660 +0.02(+0.06%)
Oct 12, 2018 36.50 36.67 35.97 36.35 589,800 -0.12(-0.33%)
Oct 11, 2018 37.54 37.55 36.46 36.47 635,654 -1.07(-2.85%)
Oct 10, 2018 37.67 38.23 37.52 37.54 463,710 -0.18(-0.48%)
Oct 09, 2018 37.47 37.78 37.38 37.72 565,351 +0.25(+0.67%)
Oct 08, 2018 37.06 37.60 37.06 37.47 300,441 +0.43(+1.16%)
Oct 05, 2018 36.74 37.22 36.74 37.04 211,200 +0.30(+0.82%)
Oct 04, 2018 36.58 36.79 36.41 36.74 405,609 +0.05(+0.14%)
Oct 03, 2018 36.94 37.18 36.41 36.69 304,916 -0.21(-0.57%)
Oct 02, 2018 36.69 36.96 36.56 36.90 353,851 +0.26(+0.71%)
Oct 01, 2018 36.85 36.85 36.19 36.64 547,680 -0.26(-0.70%)
Sep 28, 2018 36.55 36.95 36.55 36.90 505,500 +0.38(+1.04%)
Sep 27, 2018 36.38 36.75 36.30 36.52 512,041 +0.32(+0.88%)
Sep 26, 2018 36.64 36.70 36.17 36.20 433,190 -0.37(-1.01%)
Sep 25, 2018 36.94 36.99 36.50 36.57 313,202 -0.47(-1.27%)
Sep 24, 2018 37.20 37.22 36.92 37.04 479,664 -0.17(-0.46%)
Sep 21, 2018 37.05 37.50 37.03 37.21 975,400 +0.09(+0.24%)
Sep 20, 2018 36.83 37.14 36.65 37.12 435,224 +0.26(+0.71%)
Sep 19, 2018 37.69 37.70 36.69 36.86 381,354 -0.79(-2.10%)
Sep 18, 2018 37.83 37.85 37.48 37.65 465,072 -0.17(-0.45%)
Sep 17, 2018 37.91 38.05 37.64 37.82 430,365 -0.20(-0.53%)
Sep 14, 2018 37.67 38.10 37.55 38.02 560,200 +0.19(+0.50%)
Sep 13, 2018 37.43 37.84 37.38 37.83 334,965 +0.34(+0.91%)
Sep 12, 2018 37.50 37.76 37.36 37.49 318,997 +0.01(+0.03%)
Sep 11, 2018 37.53 37.80 37.42 37.48 379,559 -0.11(-0.29%)
Sep 10, 2018 37.51 37.71 37.22 37.59 351,105 +0.20(+0.53%)
Sep 07, 2018 37.50 37.72 37.34 37.39 328,200 -0.31(-0.82%)
Sep 06, 2018 37.74 37.90 37.59 37.70 434,746 -0.05(-0.13%)
Sep 05, 2018 37.59 37.87 37.44 37.75 522,733 +0.14(+0.37%)
Sep 04, 2018 37.31 37.63 37.13 37.61 479,766 +0.43(+1.16%)
Aug 31, 2018 37.18 37.18 37.18 0 +0.00(+0.00%)
Aug 30, 2018 37.20 37.37 37.05 37.18 377,510 +0.05(+0.13%)
Aug 29, 2018 37.06 37.36 36.95 37.13 748,647 +0.22(+0.60%)
Aug 28, 2018 37.35 37.41 36.88 36.91 597,358 -0.47(-1.26%)
Aug 27, 2018 37.75 37.91 37.27 37.38 319,702 -0.35(-0.93%)
Aug 24, 2018 37.61 37.78 37.43 37.73 265,700 +0.13(+0.35%)
Aug 23, 2018 37.66 37.89 37.50 37.60 258,831 -0.05(-0.13%)
Aug 22, 2018 37.92 38.07 37.54 37.65 380,333 -0.19(-0.50%)
Aug 21, 2018 37.73 38.00 37.66 37.84 544,540 -0.06(-0.16%)
Aug 20, 2018 38.01 38.24 37.68 37.90 502,094 +0.19(+0.50%)
Aug 17, 2018 37.48 37.89 37.44 37.71 485,000 +0.16(+0.43%)
Aug 16, 2018 37.30 37.57 37.13 37.55 327,610 +0.05(+0.13%)
Aug 15, 2018 37.24 37.56 37.12 37.50 340,983 +0.27(+0.73%)
Aug 14, 2018 37.28 37.45 37.10 37.23 331,033 +0.13(+0.35%)
Aug 13, 2018 37.26 37.34 37.05 37.10 283,721 -0.17(-0.46%)
Aug 10, 2018 37.46 37.74 37.27 37.27 315,100 -0.16(-0.43%)
Aug 09, 2018 37.22 37.48 37.08 37.43 324,587 +0.22(+0.59%)
Aug 08, 2018 37.16 37.34 37.01 37.21 399,948 -0.05(-0.13%)
Aug 07, 2018 37.40 37.44 37.10 37.26 495,647 -0.14(-0.37%)
Aug 06, 2018 36.99 37.40 36.99 37.40 424,619 +0.47(+1.27%)
Aug 03, 2018 36.64 37.12 36.52 36.93 601,600 +0.23(+0.63%)
Aug 02, 2018 36.29 37.05 36.04 36.70 583,646 +0.42(+1.16%)
Aug 01, 2018 36.80 36.89 36.06 36.28 507,780 -0.66(-1.79%)
Jul 31, 2018 36.74 37.03 36.54 36.94 944,429 +0.40(+1.09%)
Jul 30, 2018 36.77 36.91 36.49 36.54 453,804 -0.28(-0.76%)
Jul 27, 2018 37.04 37.17 36.73 36.82 404,000 -0.25(-0.67%)
Jul 26, 2018 36.80 37.09 36.76 37.07 473,060 +0.47(+1.28%)
Jul 25, 2018 36.76 36.78 36.41 36.60 470,641 +0.02(+0.05%)
Jul 24, 2018 36.41 36.63 36.07 36.58 403,468 +0.08(+0.22%)
Jul 23, 2018 36.49 36.60 36.29 36.50 398,890 +0.07(+0.19%)
Jul 20, 2018 36.69 36.75 36.28 36.43 461,843 -0.26(-0.71%)
Jul 19, 2018 36.27 36.82 36.27 36.69 344,612 +0.38(+1.05%)
Jul 18, 2018 36.34 36.43 36.01 36.31 386,310 -0.10(-0.27%)
Jul 17, 2018 36.41 36.49 36.23 36.41 290,975 +0.08(+0.22%)
Jul 16, 2018 36.41 36.42 36.09 36.33 354,995 -0.04(-0.11%)
Jul 13, 2018 36.20 36.39 36.11 36.37 402,960 +0.17(+0.47%)
Jul 12, 2018 36.21 36.25 35.85 36.20 403,727 +0.05(+0.14%)
Jul 11, 2018 35.92 36.24 35.81 36.15 481,219 +0.28(+0.78%)
Jul 10, 2018 35.49 36.00 35.12 35.87 619,399 +0.43(+1.21%)
Jul 09, 2018 36.70 36.72 35.40 35.44 626,653 -1.27(-3.46%)
Jul 06, 2018 36.25 36.81 36.17 36.71 509,595 +0.50(+1.38%)
Jul 05, 2018 35.92 36.22 35.65 36.21 458,154 +0.30(+0.84%)
Jul 03, 2018 35.91 35.91 35.91 0 +0.47(+1.33%)
Jul 02, 2018 35.10 35.60 35.03 35.44 512,825 +0.26(+0.74%)
Jun 29, 2018 35.26 35.49 35.03 35.18 745,037 -0.09(-0.26%)
Jun 28, 2018 35.22 35.53 35.15 35.27 435,093 +0.05(+0.14%)
Jun 27, 2018 35.08 35.34 34.93 35.22 601,029 +0.08(+0.23%)
Jun 26, 2018 34.93 35.38 34.85 35.14 751,906 +0.05(+0.14%)
Jun 25, 2018 34.49 35.19 34.45 35.09 687,464 +0.72(+2.09%)
Jun 22, 2018 34.13 34.47 33.99 34.37 736,612 +0.35(+1.03%)
Jun 21, 2018 34.23 34.30 33.92 34.02 315,615 -0.24(-0.70%)
Jun 20, 2018 34.25 34.37 34.17 34.26 458,618 +0.05(+0.15%)
Jun 19, 2018 33.82 34.30 33.82 34.21 669,576 +0.35(+1.03%)
Jun 18, 2018 33.54 33.89 33.50 33.86 706,505 +0.35(+1.04%)
Jun 15, 2018 33.51 33.28 33.51 1,590,493 +0.23(+0.69%)
Jun 14, 2018 33.20 33.38 33.07 33.28 704,563 +0.14(+0.42%)
Jun 13, 2018 33.59 33.72 33.10 33.14 554,753 -0.41(-1.22%)
Jun 12, 2018 33.13 33.58 33.13 33.55 560,047 +0.42(+1.27%)
Jun 11, 2018 33.76 33.76 33.03 33.13 720,206 -0.60(-1.78%)
Jun 08, 2018 33.83 33.95 33.63 33.73 591,326 -0.02(-0.06%)
Jun 07, 2018 33.73 33.98 33.58 33.75 380,882 +0.05(+0.15%)
Jun 06, 2018 33.28 33.70 745,091 -0.30(-0.88%)
Jun 05, 2018 34.45 34.53 33.88 34.00 503,615 -0.42(-1.22%)
Jun 04, 2018 34.76 34.92 34.31 34.42 533,330 -0.29(-0.84%)
Jun 01, 2018 35.08 35.09 34.38 34.71 714,999 +0.01(+0.03%)
May 31, 2018 35.54 35.60 34.70 34.70 602,431 -0.99(-2.77%)
May 30, 2018 35.17 35.85 35.16 35.69 615,995 +0.52(+1.48%)
May 29, 2018 34.78 35.35 34.70 35.17 405,142 +0.35(+1.01%)
May 25, 2018 34.82 34.82 34.82 0 +0.28(+0.81%)
May 24, 2018 34.10 34.55 33.97 34.54 344,732 +0.52(+1.53%)
May 23, 2018 33.77 34.09 33.75 34.02 265,181 +0.26(+0.77%)
May 22, 2018 33.77 34.03 33.67 33.76 385,568 +0.10(+0.30%)
May 21, 2018 33.36 33.77 33.25 33.66 435,337 +0.32(+0.96%)
May 18, 2018 33.16 33.44 33.11 33.34 518,402 +0.17(+0.51%)
May 17, 2018 33.10 33.27 32.89 33.17 404,650 -0.20(-0.60%)
May 16, 2018 33.69 33.77 33.24 33.37 391,306 -0.28(-0.83%)
May 15, 2018 34.16 34.16 33.47 33.65 480,274 -0.60(-1.75%)
May 14, 2018 34.76 34.83 34.18 34.25 310,123 -0.46(-1.33%)
May 11, 2018 34.71 34.85 34.47 34.71 455,926 +0.09(+0.26%)
May 10, 2018 34.33 34.63 34.18 34.62 372,693 +0.44(+1.29%)
May 09, 2018 34.98 34.98 34.06 34.18 566,453 -0.45(-1.30%)
May 08, 2018 35.18 35.35 34.53 34.63 533,046 -0.73(-2.06%)
May 07, 2018 35.48 35.52 35.27 35.36 429,756 -0.11(-0.31%)
May 04, 2018 35.15 35.60 35.05 35.47 391,510 +0.29(+0.82%)
May 03, 2018 35.15 35.38 34.60 35.18 445,345 -0.05(-0.14%)
May 02, 2018 35.35 35.53 34.88 35.23 527,055 -0.26(-0.73%)
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.