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, 2018 35.06 35.41 35.05 35.15 1,037,792 +0.14(+0.40%)
Apr 27, 2018 34.72 35.14 34.66 35.01 451,074 +0.22(+0.63%)
Apr 26, 2018 33.68 34.93 33.68 34.79 438,301 +0.27(+0.78%)
Apr 25, 2018 34.53 34.79 34.38 34.52 408,035 -0.08(-0.23%)
Apr 24, 2018 34.48 34.84 34.38 34.60 369,175 +0.18(+0.52%)
Apr 23, 2018 34.19 34.46 34.05 34.42 317,793 +0.24(+0.70%)
Apr 20, 2018 34.23 34.30 33.87 34.18 662,611 -0.08(-0.23%)
Apr 19, 2018 34.24 34.39 34.05 34.26 441,629 -0.13(-0.38%)
Apr 18, 2018 34.55 34.74 34.38 34.39 543,967 -0.15(-0.43%)
Apr 17, 2018 34.00 34.69 33.95 34.54 499,241 +0.60(+1.77%)
Apr 16, 2018 33.63 34.09 33.59 33.94 410,161 +0.53(+1.59%)
Apr 13, 2018 33.43 33.59 33.25 33.41 457,512 +0.09(+0.27%)
Apr 12, 2018 33.57 33.63 33.17 33.32 514,147 -0.29(-0.86%)
Apr 11, 2018 33.61 33.78 33.44 33.61 432,521 -0.07(-0.21%)
Apr 10, 2018 33.94 33.94 33.60 33.68 401,468 -0.13(-0.38%)
Apr 09, 2018 33.75 33.98 33.50 33.81 355,093 +0.12(+0.36%)
Apr 06, 2018 33.95 34.09 33.52 33.69 605,204 -0.28(-0.82%)
Apr 05, 2018 33.66 34.00 33.25 33.97 281,190 +0.31(+0.92%)
Apr 04, 2018 33.45 33.81 33.30 33.66 380,746 +0.03(+0.09%)
Apr 03, 2018 33.40 33.82 33.15 33.63 737,258 +0.24(+0.72%)
Apr 02, 2018 34.00 34.15 33.17 33.39 502,238 -0.67(-1.97%)
Mar 29, 2018 34.06 34.06 34.06 0 +0.47(+1.40%)
Mar 28, 2018 33.36 33.71 33.32 33.59 628,064 +0.25(+0.75%)
Mar 27, 2018 33.00 33.80 32.77 33.34 584,280 +0.32(+0.97%)
Mar 26, 2018 32.76 33.09 32.65 33.02 840,993 +0.43(+1.32%)
Mar 23, 2018 33.37 33.61 32.57 32.59 676,164 -0.67(-2.01%)
Mar 22, 2018 33.63 33.99 33.26 33.26 515,657 -0.36(-1.07%)
Mar 21, 2018 33.86 34.05 33.45 33.62 448,804 -0.22(-0.65%)
Mar 20, 2018 33.68 33.94 33.62 33.84 457,228 +0.09(+0.27%)
Mar 19, 2018 33.96 34.11 33.56 33.75 430,253 -0.16(-0.47%)
Mar 16, 2018 33.47 34.03 33.47 33.91 1,845,519 +0.44(+1.31%)
Mar 15, 2018 33.67 34.02 33.47 33.47 705,939 -0.24(-0.71%)
Mar 14, 2018 33.69 34.04 33.44 33.71 514,492 +0.10(+0.30%)
Mar 13, 2018 34.11 34.33 33.46 33.61 560,046 -0.47(-1.38%)
Mar 12, 2018 33.59 34.30 33.58 34.08 784,931 +0.47(+1.40%)
Mar 09, 2018 33.56 33.83 33.42 33.61 430,862 +0.09(+0.27%)
Mar 08, 2018 33.41 33.64 33.17 33.52 703,828 +0.09(+0.27%)
Mar 07, 2018 33.53 32.93 33.43 749,000 +0.23(+0.69%)
Mar 06, 2018 33.53 33.53 32.92 33.20 763,588 -0.37(-1.10%)
Mar 05, 2018 32.37 33.65 32.37 33.57 1,355,878 +1.07(+3.29%)
Mar 02, 2018 33.57 33.80 32.37 32.50 1,074,876 -1.16(-3.45%)
Mar 01, 2018 34.22 34.40 33.27 33.66 1,177,477 -0.53(-1.55%)
Feb 28, 2018 33.96 34.95 33.53 34.19 813,650 -0.32(-0.93%)
Feb 27, 2018 35.10 35.33 34.49 34.51 747,848 -0.49(-1.40%)
Feb 26, 2018 34.75 35.18 34.72 35.00 709,246 +0.00(+0.00%)
Feb 23, 2018 34.17 35.00 34.14 35.00 396,752 +0.95(+2.79%)
Feb 22, 2018 34.05 391,213 -0.04(-0.12%)
Feb 21, 2018 34.49 34.85 34.09 34.09 589,679 -0.42(-1.22%)
Feb 20, 2018 34.68 34.87 34.41 34.51 483,140 -0.36(-1.03%)
Feb 16, 2018 34.87 34.87 34.87 0 +0.46(+1.34%)
Feb 15, 2018 34.08 34.42 33.89 34.41 473,498 +0.20(+0.58%)
Feb 14, 2018 33.86 34.31 33.72 34.21 521,274 +0.12(+0.35%)
Feb 13, 2018 33.79 34.20 33.47 34.09 386,471 +0.22(+0.65%)
Feb 12, 2018 33.78 34.06 33.40 33.87 736,527 +0.17(+0.50%)
Feb 09, 2018 33.32 33.97 33.00 33.70 1,022,734 +0.57(+1.72%)
Feb 08, 2018 33.99 34.22 33.12 33.13 661,395 -0.93(-2.73%)
Feb 07, 2018 34.03 34.12 33.87 34.06 697,829 +0.03(+0.09%)
Feb 06, 2018 33.94 34.21 33.16 34.03 1,234,865 -0.56(-1.62%)
Feb 05, 2018 35.18 35.33 34.35 34.59 975,016 -0.72(-2.04%)
Feb 02, 2018 35.36 35.63 35.24 35.31 690,408 -0.22(-0.62%)
Feb 01, 2018 36.21 36.29 35.48 35.53 723,297 -0.68(-1.88%)
Jan 31, 2018 36.45 36.45 35.96 36.21 2,074,467 -0.13(-0.36%)
Jan 30, 2018 36.19 36.50 36.16 36.34 781,727 +0.00(+0.00%)
Jan 29, 2018 36.53 36.58 36.11 36.34 796,204 -0.35(-0.95%)
Jan 26, 2018 36.48 36.72 36.15 36.69 626,550 +0.26(+0.71%)
Jan 25, 2018 36.17 36.45 35.98 36.43 1,043,382 +0.32(+0.89%)
Jan 24, 2018 35.99 36.26 35.87 36.11 785,724 +0.22(+0.61%)
Jan 23, 2018 35.75 36.34 35.71 35.89 1,131,509 +0.20(+0.56%)
Jan 22, 2018 35.90 36.13 35.66 35.69 647,243 -0.03(-0.08%)
Jan 19, 2018 35.43 35.87 35.36 35.72 580,635 +0.33(+0.93%)
Jan 18, 2018 35.51 35.68 35.19 35.39 640,599 -0.19(-0.53%)
Jan 17, 2018 35.66 35.79 35.41 35.58 764,070 +0.20(+0.57%)
Jan 16, 2018 35.00 35.80 34.69 35.38 1,195,446 +0.26(+0.74%)
Jan 12, 2018 35.12 35.12 35.12 0 -1.25(-3.44%)
Jan 11, 2018 36.66 36.72 36.28 36.37 632,765 -0.36(-0.98%)
Jan 10, 2018 36.60 36.73 788,345 -0.65(-1.74%)
Jan 09, 2018 37.80 37.82 37.20 37.38 608,947 -0.33(-0.88%)
Jan 08, 2018 37.70 37.83 37.55 37.71 784,087 +0.00(+0.00%)
Jan 05, 2018 37.94 38.11 37.35 37.71 986,784 -0.17(-0.45%)
Jan 04, 2018 38.20 38.50 37.83 37.88 592,003 -0.38(-0.99%)
Jan 03, 2018 38.68 38.85 38.09 38.26 661,713 -0.39(-1.01%)
Jan 02, 2018 39.15 39.38 38.50 38.65 836,740 -0.58(-1.48%)
Dec 29, 2017 39.23 39.23 39.23 0 -0.10(-0.25%)
Dec 28, 2017 39.24 39.36 38.90 39.33 425,364 +0.25(+0.64%)
Dec 27, 2017 38.83 39.52 38.83 39.08 615,838 +0.28(+0.72%)
Dec 26, 2017 38.71 39.37 38.71 38.80 604,528 +0.28(+0.73%)
Dec 22, 2017 38.35 38.56 38.21 38.52 461,277 +0.19(+0.50%)
Dec 21, 2017 37.69 38.51 37.69 38.33 801,849 +0.57(+1.51%)
Dec 20, 2017 37.60 38.07 37.53 37.76 466,241 +0.17(+0.45%)
Dec 19, 2017 38.11 38.11 37.54 37.59 513,940 -0.44(-1.16%)
Dec 18, 2017 38.25 38.44 37.85 38.03 453,632 -0.11(-0.29%)
Dec 15, 2017 37.79 38.42 37.66 38.14 1,535,983 +0.59(+1.57%)
Dec 14, 2017 37.60 37.90 37.26 37.55 583,320 -0.04(-0.11%)
Dec 13, 2017 37.35 37.81 37.25 37.59 557,059 +0.32(+0.86%)
Dec 12, 2017 38.04 38.04 37.27 37.27 636,164 -0.86(-2.26%)
Dec 11, 2017 37.75 38.18 37.59 38.13 767,733 -0.05(-0.13%)
Dec 08, 2017 37.91 38.19 37.60 38.18 674,417 +0.35(+0.93%)
Dec 07, 2017 37.61 37.93 37.52 37.83 790,265 +0.20(+0.53%)
Dec 06, 2017 37.44 37.70 37.43 37.63 475,383 +0.23(+0.61%)
Dec 05, 2017 37.65 37.65 37.29 37.40 685,780 -0.27(-0.72%)
Dec 04, 2017 37.84 37.86 37.44 37.67 1,080,006 -0.08(-0.21%)
Dec 01, 2017 38.07 38.20 37.41 37.75 575,894 -0.24(-0.63%)
Nov 30, 2017 37.42 38.04 37.33 37.99 531,821 +0.55(+1.47%)
Nov 29, 2017 36.73 37.54 36.73 37.44 487,609 +0.65(+1.77%)
Nov 28, 2017 36.67 36.82 36.60 36.79 318,745 +0.15(+0.41%)
Nov 27, 2017 36.60 36.78 36.53 36.64 369,249 +0.07(+0.19%)
Nov 24, 2017 36.57 36.80 36.49 36.57 153,820 +0.03(+0.08%)
Nov 22, 2017 36.44 36.59 36.24 36.54 327,493 +0.09(+0.25%)
Nov 21, 2017 36.29 36.47 36.27 36.45 323,555 +0.22(+0.61%)
Nov 20, 2017 36.45 36.48 36.08 36.23 468,977 -0.14(-0.38%)
Nov 17, 2017 36.43 36.58 36.09 36.37 398,664 -0.24(-0.66%)
Nov 16, 2017 36.55 36.71 36.31 36.61 406,445 -0.11(-0.30%)
Nov 15, 2017 37.22 37.30 36.70 36.72 544,934 -0.37(-1.00%)
Nov 14, 2017 36.47 37.12 36.44 37.09 651,345 +0.65(+1.78%)
Nov 13, 2017 35.94 36.52 35.78 36.44 668,603 +0.46(+1.28%)
Nov 10, 2017 36.10 36.17 35.95 35.98 390,881 -0.19(-0.53%)
Nov 09, 2017 36.50 36.62 36.12 36.17 568,394 -0.39(-1.07%)
Nov 08, 2017 36.25 36.59 36.17 36.56 514,043 +0.28(+0.77%)
Nov 07, 2017 36.07 36.33 36.02 36.28 389,712 +0.20(+0.55%)
Nov 06, 2017 36.01 36.26 35.93 36.08 588,632 +0.05(+0.14%)
Nov 03, 2017 35.87 36.20 35.83 36.03 597,948 +0.10(+0.28%)
Nov 02, 2017 35.65 36.08 35.51 35.93 546,882 +0.50(+1.41%)
Nov 01, 2017 35.73 35.84 35.20 35.43 492,744 -0.05(-0.14%)
Oct 31, 2017 35.29 35.53 35.24 35.48 1,705,186 +0.06(+0.17%)
Oct 30, 2017 35.56 35.60 35.31 35.42 493,612 -0.20(-0.56%)
Oct 27, 2017 35.50 35.70 35.27 35.62 389,942 +0.15(+0.42%)
Oct 26, 2017 35.51 35.75 35.34 35.47 424,266 +0.12(+0.34%)
Oct 25, 2017 35.13 35.42 34.34 35.35 793,819 +0.14(+0.40%)
Oct 24, 2017 35.87 35.87 35.11 35.21 557,575 -0.67(-1.87%)
Oct 23, 2017 36.00 36.05 35.69 35.88 398,958 -0.14(-0.39%)
Oct 20, 2017 36.16 36.27 35.83 36.02 580,675 -0.01(-0.03%)
Oct 19, 2017 35.70 36.06 35.70 36.03 552,659 +0.73(+2.07%)
Oct 18, 2017 35.05 35.43 35.02 35.30 457,007 +0.04(+0.11%)
Oct 17, 2017 34.85 35.26 34.85 35.26 264,244 +0.36(+1.03%)
Oct 16, 2017 34.81 34.96 34.59 34.90 375,392 +0.09(+0.26%)
Oct 13, 2017 35.00 35.15 34.76 34.81 359,847 -0.09(-0.26%)
Oct 12, 2017 34.70 35.00 34.69 34.90 336,148 +0.20(+0.58%)
Oct 11, 2017 34.56 34.85 34.55 34.70 374,219 +0.11(+0.32%)
Oct 10, 2017 34.40 34.62 34.29 34.59 262,418 +0.30(+0.87%)
Oct 09, 2017 34.38 34.50 34.25 34.29 279,978 +0.04(+0.12%)
Oct 06, 2017 34.20 34.40 34.08 34.25 271,542 -0.05(-0.15%)
Oct 05, 2017 34.23 34.32 34.07 34.30 283,231 +0.14(+0.41%)
Oct 04, 2017 33.78 34.22 33.64 34.16 397,393 +0.39(+1.15%)
Oct 03, 2017 33.60 33.79 33.38 33.77 397,435 +0.14(+0.42%)
Oct 02, 2017 33.18 33.70 33.12 33.63 481,530 +0.44(+1.33%)
Sep 29, 2017 33.23 33.30 33.02 33.19 615,545 -0.06(-0.18%)
Sep 28, 2017 33.09 33.25 32.82 33.25 369,384 +0.06(+0.18%)
Sep 27, 2017 33.55 33.76 32.82 33.19 613,433 -0.49(-1.45%)
Sep 26, 2017 33.77 33.98 33.66 33.68 385,729 -0.17(-0.50%)
Sep 25, 2017 33.71 33.90 33.61 33.85 429,465 +0.10(+0.30%)
Sep 22, 2017 33.61 33.80 33.44 33.75 595,696 +0.26(+0.78%)
Sep 21, 2017 33.71 33.79 33.44 33.49 404,839 -0.24(-0.71%)
Sep 20, 2017 33.82 34.03 33.51 33.73 604,984 -0.02(-0.06%)
Sep 19, 2017 33.79 33.91 33.66 33.75 517,845 -0.04(-0.12%)
Sep 18, 2017 33.99 34.01 33.62 33.79 393,009 -0.22(-0.65%)
Sep 15, 2017 33.93 34.06 33.75 34.01 792,319 +0.08(+0.24%)
Sep 14, 2017 33.68 33.94 33.49 33.93 422,411 +0.23(+0.68%)
Sep 13, 2017 33.84 34.03 33.69 33.70 427,611 -0.18(-0.53%)
Sep 12, 2017 34.61 34.63 33.77 33.88 315,167 -0.74(-2.14%)
Sep 11, 2017 34.14 34.66 34.14 34.62 367,039 +0.48(+1.41%)
Sep 08, 2017 33.88 34.16 33.67 34.14 437,872 +0.23(+0.68%)
Sep 07, 2017 33.68 33.93 33.60 33.91 456,162 +0.29(+0.86%)
Sep 06, 2017 33.60 33.65 33.43 33.62 322,796 +0.11(+0.33%)
Sep 05, 2017 33.57 33.63 33.28 33.51 401,060 -0.02(-0.06%)
Sep 01, 2017 33.54 33.56 33.32 33.53 429,820 +0.13(+0.39%)
Aug 31, 2017 33.44 33.55 33.31 33.40 487,458 -0.03(-0.09%)
Aug 30, 2017 33.64 33.68 33.39 33.43 273,182 -0.26(-0.77%)
Aug 29, 2017 33.95 34.06 33.67 33.69 269,357 -0.18(-0.53%)
Aug 28, 2017 34.05 34.19 33.81 33.87 385,082 -0.13(-0.38%)
Aug 25, 2017 34.04 34.21 33.83 34.00 347,162 +0.03(+0.09%)
Aug 24, 2017 33.90 34.02 33.70 33.97 284,898 +0.15(+0.44%)
Aug 23, 2017 33.73 33.85 33.56 33.82 395,987 +0.08(+0.24%)
Aug 22, 2017 33.80 33.81 33.59 33.74 316,544 -0.02(-0.06%)
Aug 21, 2017 33.60 33.80 33.53 33.76 316,825 +0.20(+0.60%)
Aug 18, 2017 33.52 33.75 33.33 33.56 364,565 -0.02(-0.06%)
Aug 17, 2017 33.81 33.89 33.58 33.58 349,838 -0.24(-0.71%)
Aug 16, 2017 33.81 34.00 33.78 33.82 357,289 +0.04(+0.12%)
Aug 15, 2017 33.52 33.85 33.41 33.78 224,297 +0.08(+0.24%)
Aug 14, 2017 33.58 33.80 33.41 33.70 436,841 +0.10(+0.30%)
Aug 11, 2017 33.72 33.85 33.42 33.60 519,058 -0.34(-1.00%)
Aug 10, 2017 34.12 34.22 33.83 33.94 505,363 -0.31(-0.91%)
Aug 09, 2017 34.15 34.30 34.06 34.25 350,137 +0.02(+0.06%)
Aug 08, 2017 33.96 34.30 33.93 34.23 429,318 +0.26(+0.77%)
Aug 07, 2017 33.72 34.05 33.66 33.97 460,363 +0.26(+0.77%)
Aug 04, 2017 33.46 33.88 33.44 33.71 482,497 +0.12(+0.36%)
Aug 03, 2017 33.77 33.82 33.14 33.59 647,412 +0.01(+0.03%)
Aug 02, 2017 33.63 33.67 33.37 33.58 418,749 -0.08(-0.24%)
Aug 01, 2017 33.41 33.71 33.22 33.66 439,356 +0.28(+0.84%)
Jul 31, 2017 33.40 33.46 33.13 33.38 696,736 -0.03(-0.09%)
Jul 28, 2017 33.29 33.46 33.17 33.41 393,040 +0.07(+0.21%)
Jul 27, 2017 33.45 33.47 33.12 33.34 469,318 -0.09(-0.27%)
Jul 26, 2017 33.28 33.55 33.22 33.43 520,383 +0.08(+0.24%)
Jul 25, 2017 33.24 33.40 33.08 33.35 864,065 +0.14(+0.42%)
Jul 24, 2017 33.68 33.68 33.19 33.21 408,339 -0.47(-1.40%)
Jul 21, 2017 33.34 33.68 33.29 33.68 297,749 +0.38(+1.14%)
Jul 20, 2017 33.04 33.41 33.04 33.30 306,612 +0.32(+0.97%)
Jul 19, 2017 32.92 32.99 32.70 32.98 346,664 +0.11(+0.33%)
Jul 18, 2017 32.73 32.97 32.56 32.87 664,642 +0.20(+0.61%)
Jul 17, 2017 32.63 32.77 32.48 32.67 505,603 +0.09(+0.28%)
Jul 14, 2017 32.65 32.90 32.58 32.58 382,005 +0.11(+0.34%)
Jul 13, 2017 32.71 32.72 32.40 32.47 626,374 -0.24(-0.73%)
Jul 12, 2017 32.76 33.03 32.68 32.71 569,116 +0.27(+0.83%)
Jul 11, 2017 32.64 32.70 32.30 32.44 642,225 -0.20(-0.61%)
Jul 10, 2017 32.80 32.91 32.63 32.64 554,154 -0.15(-0.46%)
Jul 07, 2017 32.61 32.91 32.55 32.79 364,525 +0.17(+0.52%)
Jul 06, 2017 32.69 32.84 32.56 32.62 430,689 -0.25(-0.76%)
Jul 05, 2017 33.08 33.18 32.69 32.87 797,292 -0.17(-0.51%)
Jul 03, 2017 33.42 33.48 33.04 33.04 636,608 -0.26(-0.78%)
Jun 30, 2017 33.39 33.63 33.29 33.30 762,070 -0.05(-0.15%)
Jun 29, 2017 33.39 33.41 32.85 33.35 1,165,374 -0.26(-0.77%)
Jun 28, 2017 33.67 33.85 33.50 33.61 857,779 +0.07(+0.21%)
Jun 27, 2017 33.61 33.72 33.44 33.54 766,559 -0.15(-0.45%)
Jun 26, 2017 33.53 33.91 33.43 33.69 559,206 +0.17(+0.51%)
Jun 23, 2017 33.38 33.60 33.31 33.52 851,115 +0.08(+0.24%)
Jun 22, 2017 33.39 33.56 33.31 33.44 366,671 -0.03(-0.09%)
Jun 21, 2017 33.72 33.78 33.37 33.47 333,889 -0.31(-0.92%)
Jun 20, 2017 33.70 33.84 33.62 33.78 408,130 +0.03(+0.09%)
Jun 19, 2017 34.37 34.39 33.66 33.75 555,269 -0.60(-1.75%)
Jun 16, 2017 34.14 34.41 34.08 34.35 1,299,918 +0.11(+0.32%)
Jun 15, 2017 33.99 34.26 33.79 34.24 386,936 +0.23(+0.68%)
Jun 14, 2017 33.88 34.19 33.84 34.01 544,895 +0.39(+1.16%)
Jun 13, 2017 33.41 33.66 33.29 33.62 532,634 +0.29(+0.87%)
Jun 12, 2017 32.99 33.46 32.99 33.33 607,462 +0.34(+1.03%)
Jun 09, 2017 32.68 32.99 32.48 32.99 477,275 +0.30(+0.92%)
Jun 08, 2017 32.83 32.83 32.44 32.69 570,563 -0.29(-0.88%)
Jun 07, 2017 32.74 33.04 32.68 32.98 443,459 +0.19(+0.58%)
Jun 06, 2017 32.89 33.09 32.73 32.79 466,876 -0.19(-0.58%)
Jun 05, 2017 33.09 33.28 32.95 32.98 356,536 -0.23(-0.69%)
Jun 02, 2017 33.27 33.46 33.09 33.21 557,696 -0.01(-0.03%)
Jun 01, 2017 32.87 33.22 32.55 33.22 801,671 +0.53(+1.62%)
May 31, 2017 32.62 32.83 32.53 32.69 608,224 +0.13(+0.40%)
May 30, 2017 32.48 32.72 32.36 32.56 457,787 -0.02(-0.06%)
May 26, 2017 32.87 32.89 32.50 32.58 470,661 -0.18(-0.55%)
May 25, 2017 32.53 32.87 32.38 32.76 537,001 +0.24(+0.74%)
May 24, 2017 32.18 32.54 32.18 32.52 579,509 +0.35(+1.09%)
May 23, 2017 31.97 32.24 31.94 32.17 469,708 +0.20(+0.63%)
May 22, 2017 31.58 32.05 31.50 31.97 393,434 +0.29(+0.92%)
May 19, 2017 31.42 31.68 31.18 31.68 493,288 +0.33(+1.05%)
May 18, 2017 31.70 31.78 31.26 31.35 635,531 -0.24(-0.76%)
May 17, 2017 31.62 31.72 31.30 31.59 532,377 -0.03(-0.09%)
May 16, 2017 31.85 31.86 31.55 31.62 452,242 -0.14(-0.44%)
May 15, 2017 31.65 31.86 31.62 31.76 665,676 +0.00(+0.00%)
May 12, 2017 31.71 31.93 31.62 31.76 481,802 +0.09(+0.28%)
May 11, 2017 31.53 31.71 31.29 31.67 510,281 +0.01(+0.03%)
May 10, 2017 31.36 31.71 31.33 31.66 691,211 +0.36(+1.15%)
May 09, 2017 31.86 31.89 31.25 31.30 728,272 -0.69(-2.16%)
May 08, 2017 32.20 32.30 31.90 31.99 549,229 -0.17(-0.53%)
May 05, 2017 31.76 32.17 31.76 32.16 667,472 +0.43(+1.36%)
May 04, 2017 32.58 32.66 31.56 31.73 1,196,357 -0.99(-3.03%)
May 03, 2017 33.00 33.00 32.65 32.72 510,167 -0.30(-0.91%)
May 02, 2017 32.95 33.11 32.86 33.02 656,464 +0.08(+0.24%)
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.