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 (%)
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%)
May 01, 2017 33.11 33.15 32.74 32.94 528,076 -0.15(-0.45%)
Apr 28, 2017 33.37 33.37 32.77 33.09 2,454,662 -0.28(-0.84%)
Apr 27, 2017 33.32 33.69 33.31 33.37 601,893 +0.10(+0.30%)
Apr 26, 2017 33.10 33.45 32.84 33.27 845,146 +0.11(+0.33%)
Apr 25, 2017 33.15 33.33 33.07 33.16 800,325 -0.03(-0.09%)
Apr 24, 2017 33.30 33.32 32.96 33.19 947,534 -0.02(-0.06%)
Apr 21, 2017 32.81 33.24 32.81 33.21 722,492 +0.43(+1.31%)
Apr 20, 2017 32.81 32.88 32.48 32.78 594,076 -0.06(-0.18%)
Apr 19, 2017 32.93 32.93 32.67 32.84 752,078 -0.08(-0.24%)
Apr 18, 2017 32.97 33.04 32.82 32.92 658,464 -0.02(-0.06%)
Apr 17, 2017 32.70 32.97 32.70 32.94 595,079 +0.24(+0.73%)
Apr 13, 2017 32.81 32.85 32.55 32.70 530,238 -0.10(-0.30%)
Apr 12, 2017 32.87 32.87 32.55 32.80 542,072 +0.05(+0.15%)
Apr 11, 2017 32.51 32.75 32.37 32.75 712,235 +0.22(+0.68%)
Apr 10, 2017 32.42 32.58 32.22 32.53 669,500 +0.17(+0.53%)
Apr 07, 2017 32.37 32.56 32.22 32.36 486,443 +0.00(+0.00%)
Apr 06, 2017 32.42 32.46 32.08 32.36 503,072 -0.14(-0.43%)
Apr 05, 2017 32.23 32.55 32.12 32.50 625,747 +0.21(+0.65%)
Apr 04, 2017 32.12 32.42 32.05 32.29 519,385 +0.16(+0.50%)
Apr 03, 2017 32.18 32.25 31.92 32.13 651,784 -0.02(-0.06%)
Mar 31, 2017 31.98 32.31 31.98 32.15 614,475 +0.15(+0.47%)
Mar 30, 2017 32.04 32.20 31.77 32.00 445,812 -0.20(-0.62%)
Mar 29, 2017 32.02 32.32 31.80 32.20 891,176 +0.08(+0.25%)
Mar 28, 2017 31.88 32.16 31.68 32.12 608,000 +0.22(+0.69%)
Mar 27, 2017 32.11 32.22 31.61 31.90 689,999 +0.05(+0.16%)
Mar 24, 2017 31.77 31.94 31.72 31.85 437,543 +0.19(+0.60%)
Mar 23, 2017 31.86 32.11 31.57 31.66 516,719 -0.30(-0.94%)
Mar 22, 2017 31.91 32.21 31.79 31.96 482,198 +0.06(+0.19%)
Mar 21, 2017 31.71 31.98 31.49 31.90 654,964 +0.17(+0.54%)
Mar 20, 2017 32.15 32.23 31.56 31.73 486,060 -0.34(-1.06%)
Mar 17, 2017 31.23 32.21 31.23 32.07 1,973,719 +0.88(+2.82%)
Mar 16, 2017 31.59 31.64 31.07 31.19 465,770 -0.52(-1.64%)
Mar 15, 2017 31.16 31.88 31.16 31.71 575,826 +0.62(+1.99%)
Mar 14, 2017 31.20 31.30 31.05 31.09 469,814 -0.17(-0.54%)
Mar 13, 2017 31.13 31.36 31.03 31.26 697,278 +0.40(+1.30%)
Mar 10, 2017 30.69 30.86 30.50 30.86 494,387 +0.41(+1.35%)
Mar 09, 2017 30.60 30.75 30.38 30.45 442,547 -0.20(-0.65%)
Mar 08, 2017 31.03 31.07 30.55 30.65 405,418 -0.59(-1.89%)
Mar 07, 2017 31.37 31.50 31.19 31.24 302,831 -0.18(-0.57%)
Mar 06, 2017 31.50 31.55 31.35 31.42 400,015 -0.23(-0.73%)
Mar 03, 2017 32.01 32.01 31.41 31.65 559,829 -0.36(-1.12%)
Mar 02, 2017 31.64 32.15 31.61 32.01 584,481 +0.33(+1.04%)
Mar 01, 2017 31.67 32.09 31.44 31.68 1,119,299 -0.06(-0.19%)
Feb 28, 2017 31.40 31.89 31.40 31.74 888,974 +0.37(+1.18%)
Feb 27, 2017 31.03 31.39 30.92 31.37 777,628 +0.33(+1.06%)
Feb 24, 2017 30.82 31.18 30.76 31.04 485,192 +0.31(+1.01%)
Feb 23, 2017 30.37 31.05 30.26 30.73 667,670 +0.26(+0.85%)
Feb 22, 2017 30.38 30.58 30.16 30.47 365,195 +0.09(+0.30%)
Feb 21, 2017 30.12 30.43 30.05 30.38 500,659 +0.15(+0.50%)
Feb 17, 2017 30.23 30.23 30.23 0 +0.13(+0.43%)
Feb 16, 2017 29.88 30.16 29.88 30.10 414,282 +0.21(+0.70%)
Feb 15, 2017 29.66 29.92 29.56 29.89 380,588 +0.05(+0.17%)
Feb 14, 2017 30.03 30.09 29.80 29.84 345,054 -0.28(-0.93%)
Feb 13, 2017 30.24 30.30 30.01 30.12 357,339 -0.24(-0.79%)
Feb 10, 2017 30.13 30.38 30.00 30.36 323,978 +0.26(+0.86%)
Feb 09, 2017 30.11 30.18 30.00 30.10 319,215 -0.01(-0.03%)
Feb 08, 2017 29.99 30.20 29.91 30.11 433,079 +0.17(+0.57%)
Feb 07, 2017 29.86 29.99 29.80 29.94 467,276 +0.08(+0.27%)
Feb 06, 2017 29.99 30.12 29.81 29.86 413,071 -0.19(-0.63%)
Feb 03, 2017 29.93 30.17 29.86 30.05 581,501 +0.21(+0.70%)
Feb 02, 2017 29.65 29.91 29.60 29.84 768,863 +0.22(+0.74%)
Feb 01, 2017 30.18 30.24 29.53 29.62 712,034 -0.79(-2.60%)
Jan 31, 2017 29.82 30.42 29.82 30.41 854,615 +0.54(+1.81%)
Jan 30, 2017 30.04 30.06 29.69 29.87 549,051 -0.25(-0.83%)
Jan 27, 2017 30.27 30.38 29.94 30.12 454,888 -0.02(-0.07%)
Jan 26, 2017 30.00 30.27 30.00 30.14 503,337 +0.08(+0.27%)
Jan 25, 2017 29.58 30.09 29.58 30.06 615,328 +0.49(+1.66%)
Jan 24, 2017 29.64 29.71 29.41 29.57 545,280 +0.03(+0.10%)
Jan 23, 2017 29.72 29.81 29.42 29.54 678,007 -0.11(-0.37%)
Jan 20, 2017 29.80 29.94 29.54 29.65 800,734 -0.14(-0.47%)
Jan 19, 2017 30.00 30.00 29.64 29.79 831,825 -0.37(-1.23%)
Jan 18, 2017 30.39 30.49 30.05 30.16 624,677 -0.33(-1.08%)
Jan 17, 2017 30.38 30.71 30.10 30.49 601,925 +0.21(+0.69%)
Jan 13, 2017 30.28 30.28 30.28 0 +0.19(+0.63%)
Jan 12, 2017 30.11 30.22 29.84 30.09 348,613 -0.05(-0.17%)
Jan 11, 2017 30.00 30.18 29.94 30.14 572,913 +0.22(+0.74%)
Jan 10, 2017 29.88 29.96 29.65 29.92 558,796 -0.05(-0.17%)
Jan 09, 2017 30.38 30.38 29.82 29.97 743,210 -0.33(-1.09%)
Jan 06, 2017 30.23 30.39 30.16 30.30 661,292 -0.09(-0.30%)
Jan 05, 2017 30.48 30.59 30.18 30.39 425,890 -0.10(-0.33%)
Jan 04, 2017 29.98 30.65 29.98 30.49 822,794 +0.51(+1.70%)
Jan 03, 2017 30.00 30.01 29.68 29.98 769,609 -0.06(-0.20%)
Dec 30, 2016 30.04 30.04 30.04 0 -0.03(-0.10%)
Dec 29, 2016 29.83 30.09 29.74 30.07 377,379 +0.30(+1.01%)
Dec 28, 2016 30.16 30.17 29.71 29.77 360,668 -0.38(-1.26%)
Dec 27, 2016 30.07 30.25 29.88 30.15 436,882 -0.07(-0.23%)
Dec 23, 2016 30.22 30.22 30.22 0 +0.02(+0.07%)
Dec 22, 2016 30.04 30.27 30.02 30.20 375,314 +0.01(+0.03%)
Dec 21, 2016 30.30 30.48 30.18 30.19 402,998 -0.09(-0.30%)
Dec 20, 2016 30.23 30.51 30.19 30.28 556,904 +0.01(+0.03%)
Dec 19, 2016 30.21 30.37 29.97 30.27 540,656 +0.16(+0.53%)
Dec 16, 2016 29.91 30.28 29.84 30.11 1,947,355 +0.23(+0.77%)
Dec 15, 2016 29.59 30.00 29.51 29.88 610,917 +0.13(+0.44%)
Dec 14, 2016 30.81 30.98 29.71 29.75 675,986 -0.86(-2.81%)
Dec 13, 2016 30.43 30.82 30.43 30.61 618,243 +0.29(+0.96%)
Dec 12, 2016 29.87 30.34 29.83 30.32 514,576 +0.22(+0.73%)
Dec 09, 2016 30.16 30.19 29.84 30.10 733,274 -0.08(-0.27%)
Dec 08, 2016 29.76 30.22 29.32 30.18 992,603 +0.32(+1.07%)
Dec 07, 2016 29.54 29.93 29.54 29.86 590,889 +0.33(+1.12%)
Dec 06, 2016 29.73 29.85 29.42 29.53 851,302 -0.18(-0.61%)
Dec 05, 2016 29.60 29.72 29.24 29.71 583,533 -0.03(-0.10%)
Dec 02, 2016 29.90 30.09 29.57 29.74 766,576 +0.11(+0.37%)
Dec 01, 2016 29.83 30.04 29.33 29.63 997,758 -0.10(-0.34%)
Nov 30, 2016 30.91 30.91 29.72 29.73 1,146,311 -1.54(-4.92%)
Nov 29, 2016 30.94 31.29 30.81 31.27 866,109 +0.28(+0.90%)
Nov 28, 2016 30.76 31.00 30.76 30.99 609,676 +0.39(+1.27%)
Nov 25, 2016 30.00 30.60 30.00 30.60 335,976 +0.67(+2.24%)
Nov 23, 2016 29.93 29.93 29.93 0 -0.89(-2.89%)
Nov 22, 2016 29.88 30.86 29.71 30.82 1,401,166 +0.98(+3.28%)
Nov 21, 2016 29.72 29.84 29.48 29.84 644,676 +0.29(+0.98%)
Nov 18, 2016 29.59 29.76 29.43 29.55 748,233 -0.06(-0.20%)
Nov 17, 2016 29.39 29.72 29.37 29.61 639,823 +0.14(+0.48%)
Nov 16, 2016 29.24 29.48 29.04 29.47 989,600 +0.14(+0.48%)
Nov 15, 2016 29.11 29.34 29.02 29.33 932,900 +0.37(+1.28%)
Nov 14, 2016 28.86 29.23 28.57 28.96 1,540,711 -0.16(-0.55%)
Nov 11, 2016 28.62 29.37 28.60 29.12 853,128 +0.45(+1.57%)
Nov 10, 2016 29.11 29.16 28.03 28.67 1,274,842 -0.58(-1.98%)
Nov 09, 2016 29.22 29.49 28.95 29.25 989,461 -0.57(-1.91%)
Nov 08, 2016 29.52 29.99 29.52 29.82 724,356 +0.33(+1.12%)
Nov 07, 2016 29.22 29.52 28.86 29.49 868,553 +0.49(+1.69%)
Nov 04, 2016 29.65 29.84 29.00 29.00 980,677 -0.56(-1.89%)
Nov 03, 2016 29.64 29.86 29.45 29.56 895,171 -0.23(-0.77%)
Nov 02, 2016 30.52 30.63 29.24 29.79 1,058,299 -0.20(-0.67%)
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.