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

American States Water Company (NY: AWR )

86.45 +1.87 (+2.21%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 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 (%)
Mar 31, 2022 85.38 86.13 84.40 84.73 311,187 -0.56(-0.66%)
Mar 30, 2022 85.64 85.64 84.59 85.29 108,167 +0.00(+0.00%)
Mar 29, 2022 83.75 85.50 83.75 85.29 282,190 +2.17(+2.61%)
Mar 28, 2022 83.03 83.48 82.83 83.12 150,163 +0.34(+0.41%)
Mar 25, 2022 82.79 83.61 82.21 82.78 152,022 +0.27(+0.32%)
Mar 24, 2022 81.60 83.06 81.48 82.51 185,956 +1.24(+1.52%)
Mar 23, 2022 82.09 82.73 80.99 81.27 199,258 -0.63(-0.77%)
Mar 22, 2022 83.40 83.60 81.58 81.90 215,657 -1.10(-1.33%)
Mar 21, 2022 83.21 83.80 82.48 83.00 113,450 -0.22(-0.26%)
Mar 18, 2022 82.22 83.30 81.70 83.22 385,314 +1.40(+1.71%)
Mar 17, 2022 81.42 82.52 81.25 81.82 119,319 +0.30(+0.36%)
Mar 16, 2022 82.03 82.10 80.47 81.53 143,991 -0.30(-0.36%)
Mar 15, 2022 80.74 82.07 80.39 81.82 226,885 +1.87(+2.33%)
Mar 14, 2022 80.40 80.84 79.35 79.96 147,699 +0.11(+0.14%)
Mar 11, 2022 80.81 81.06 79.32 79.84 119,044 -0.80(-0.99%)
Mar 10, 2022 81.22 81.90 79.67 80.64 125,325 -1.10(-1.35%)
Mar 09, 2022 83.71 83.71 81.56 81.75 243,656 -1.34(-1.62%)
Mar 08, 2022 85.30 85.59 82.55 83.09 217,420 -2.55(-2.98%)
Mar 07, 2022 84.29 85.90 83.00 85.64 308,535 +1.77(+2.11%)
Mar 04, 2022 80.42 83.90 80.14 83.87 226,296 +3.24(+4.01%)
Mar 03, 2022 80.35 81.76 80.09 80.63 206,604 -0.23(-0.28%)
Mar 02, 2022 79.51 81.01 79.26 80.86 153,983 +1.38(+1.74%)
Mar 01, 2022 80.44 81.15 78.84 79.48 186,380 -0.62(-0.77%)
Feb 28, 2022 79.24 80.46 78.51 80.10 261,964 +0.92(+1.17%)
Feb 25, 2022 79.26 79.57 78.53 79.18 194,204 +0.06(+0.07%)
Feb 24, 2022 78.05 79.52 77.86 79.12 229,792 -0.53(-0.67%)
Feb 23, 2022 81.38 82.23 79.44 79.65 218,395 -1.69(-2.08%)
Feb 22, 2022 81.77 82.17 80.54 81.35 284,677 -0.53(-0.65%)
Feb 18, 2022 81.88 0 +0.45(+0.55%)
Feb 17, 2022 80.59 81.87 80.23 81.43 259,899 +0.54(+0.67%)
Feb 16, 2022 81.21 81.49 79.63 80.89 169,495 +0.31(+0.39%)
Feb 15, 2022 81.90 82.29 80.33 80.58 140,950 -0.86(-1.05%)
Feb 14, 2022 82.09 82.40 80.41 81.43 153,398 -0.24(-0.30%)
Feb 11, 2022 82.09 82.42 80.84 81.68 133,184 +0.20(+0.24%)
Feb 10, 2022 82.53 83.18 81.40 81.48 177,103 -2.13(-2.55%)
Feb 09, 2022 84.97 85.21 83.00 83.61 177,220 -1.23(-1.45%)
Feb 08, 2022 84.35 85.76 84.20 84.84 127,761 +0.61(+0.72%)
Feb 07, 2022 83.83 84.71 83.33 84.24 171,442 +0.09(+0.11%)
Feb 04, 2022 84.78 84.93 82.83 84.14 121,467 -0.86(-1.01%)
Feb 03, 2022 85.59 84.81 85.00 132,416 -1.00(-1.17%)
Feb 02, 2022 85.33 86.28 85.19 86.01 207,120 +0.75(+0.88%)
Feb 01, 2022 87.74 88.27 84.75 85.26 167,382 -2.15(-2.46%)
Jan 31, 2022 85.56 87.51 87.41 571,382 +1.60(+1.87%)
Jan 28, 2022 85.25 85.99 83.75 85.81 190,205 +0.74(+0.87%)
Jan 27, 2022 86.62 87.81 84.84 85.07 159,950 -1.34(-1.55%)
Jan 26, 2022 87.33 88.56 85.51 86.41 399,195 -0.27(-0.31%)
Jan 25, 2022 85.62 87.35 85.32 86.67 248,111 +0.13(+0.15%)
Jan 24, 2022 86.78 87.19 84.66 86.54 220,577 -0.47(-0.54%)
Jan 21, 2022 86.53 87.60 85.84 87.01 224,303 +0.48(+0.56%)
Jan 20, 2022 87.27 88.52 86.33 86.53 134,996 -0.54(-0.62%)
Jan 19, 2022 87.07 88.13 86.50 87.07 161,911 +0.06(+0.07%)
Jan 18, 2022 88.08 88.25 86.76 87.01 237,001 -2.05(-2.30%)
Jan 14, 2022 89.06 0 -1.50(-1.65%)
Jan 13, 2022 91.05 91.44 90.35 90.56 85,210 -0.38(-0.42%)
Jan 12, 2022 90.41 91.64 90.30 90.94 209,202 +0.06(+0.06%)
Jan 11, 2022 91.92 92.20 89.18 90.88 193,754 -0.80(-0.87%)
Jan 10, 2022 92.79 93.04 91.14 91.68 135,526 -1.60(-1.72%)
Jan 07, 2022 94.30 94.60 92.66 93.28 135,056 -1.46(-1.54%)
Jan 06, 2022 95.13 95.96 94.30 94.74 134,245 -0.14(-0.15%)
Jan 05, 2022 94.78 95.80 94.14 94.88 147,517 -0.35(-0.37%)
Jan 04, 2022 97.08 97.52 95.02 95.23 138,751 -2.20(-2.26%)
Jan 03, 2022 98.03 98.03 95.58 97.43 164,404 -0.61(-0.62%)
Dec 31, 2021 97.85 98.35 96.79 98.03 89,093 +0.39(+0.40%)
Dec 30, 2021 97.39 97.84 96.71 97.65 73,157 +0.41(+0.42%)
Dec 29, 2021 96.15 97.30 95.74 97.24 125,418 +1.33(+1.38%)
Dec 28, 2021 95.74 95.94 95.06 95.91 110,942 +0.23(+0.24%)
Dec 27, 2021 95.11 95.75 94.81 95.68 72,388 +0.58(+0.61%)
Dec 23, 2021 96.54 96.60 94.97 95.11 66,223 -0.92(-0.96%)
Dec 22, 2021 95.19 96.20 94.69 96.03 143,446 +0.79(+0.83%)
Dec 21, 2021 97.36 97.44 94.70 95.24 196,211 -1.74(-1.80%)
Dec 20, 2021 95.50 97.47 94.94 96.98 256,476 +1.19(+1.25%)
Dec 17, 2021 96.04 96.84 95.60 95.79 505,412 -0.29(-0.31%)
Dec 16, 2021 95.27 97.17 94.38 96.08 239,018 +0.83(+0.88%)
Dec 15, 2021 93.07 95.38 92.97 95.25 210,395 +2.28(+2.46%)
Dec 14, 2021 93.96 94.22 92.63 92.96 202,855 -1.17(-1.24%)
Dec 13, 2021 92.29 94.70 91.99 94.13 229,080 +1.46(+1.58%)
Dec 10, 2021 92.22 93.28 92.22 92.67 154,389 +0.73(+0.79%)
Dec 09, 2021 92.80 92.80 91.58 91.94 134,940 -0.64(-0.69%)
Dec 08, 2021 91.93 93.37 91.60 92.58 157,988 -0.96(-1.02%)
Dec 07, 2021 92.99 93.81 92.69 93.53 133,949 +0.55(+0.59%)
Dec 06, 2021 92.04 93.15 91.71 92.98 172,275 +2.17(+2.39%)
Dec 03, 2021 91.41 91.41 89.97 90.81 179,222 -0.02(-0.02%)
Dec 02, 2021 89.78 91.36 89.62 90.83 149,329 +1.65(+1.85%)
Dec 01, 2021 89.72 91.83 89.12 89.18 175,046 -0.08(-0.09%)
Nov 30, 2021 89.96 90.81 89.08 89.26 218,246 -0.70(-0.78%)
Nov 29, 2021 88.20 90.00 87.98 89.96 151,009 +2.34(+2.67%)
Nov 26, 2021 89.19 90.10 86.64 87.62 180,409 -2.11(-2.36%)
Nov 24, 2021 90.95 90.95 89.33 89.73 163,968 -1.19(-1.31%)
Nov 23, 2021 90.65 91.33 90.16 90.93 144,925 -0.07(-0.07%)
Nov 22, 2021 90.91 92.28 90.46 90.99 153,365 -0.02(-0.02%)
Nov 19, 2021 89.68 91.22 89.59 91.01 223,219 +1.56(+1.75%)
Nov 18, 2021 89.14 89.75 89.01 89.45 174,179 +0.30(+0.34%)
Nov 17, 2021 87.42 89.17 86.94 89.14 211,420 +1.72(+1.97%)
Nov 16, 2021 87.87 88.16 87.20 87.42 119,396 -0.88(-1.00%)
Nov 15, 2021 88.18 88.38 87.59 88.30 122,000 +0.54(+0.62%)
Nov 12, 2021 88.22 88.31 87.37 87.76 92,102 -0.12(-0.13%)
Nov 11, 2021 88.55 88.59 87.34 87.88 68,763 -0.52(-0.59%)
Nov 10, 2021 87.95 88.40 111,808 +0.57(+0.64%)
Nov 09, 2021 88.27 88.68 87.78 87.83 113,949 -0.26(-0.30%)
Nov 08, 2021 89.58 89.62 86.98 88.10 163,655 -0.90(-1.01%)
Nov 05, 2021 87.58 89.24 87.58 88.99 195,832 +1.92(+2.20%)
Nov 04, 2021 85.65 87.11 85.49 87.08 227,095 +1.59(+1.86%)
Nov 03, 2021 85.56 86.06 84.38 85.49 165,964 -0.17(-0.20%)
Nov 02, 2021 84.96 86.54 83.66 85.66 270,154 +1.13(+1.34%)
Nov 01, 2021 84.54 84.66 82.80 84.53 233,741 -1.23(-1.43%)
Oct 29, 2021 86.26 86.77 85.40 85.76 265,174 -0.28(-0.33%)
Oct 28, 2021 84.89 86.30 84.78 86.04 110,764 +1.16(+1.37%)
Oct 27, 2021 86.18 86.26 84.75 84.88 93,871 -1.05(-1.22%)
Oct 26, 2021 85.50 85.93 147,620 +0.42(+0.50%)
Oct 25, 2021 84.67 85.79 84.03 85.50 153,907 +1.08(+1.27%)
Oct 22, 2021 84.84 85.35 84.39 84.42 162,860 -0.04(-0.04%)
Oct 21, 2021 85.19 85.08 84.24 84.46 108,303 -0.61(-0.72%)
Oct 20, 2021 84.36 85.91 84.36 85.08 134,667 +0.82(+0.97%)
Oct 19, 2021 84.41 84.92 83.87 84.25 147,214 +0.24(+0.28%)
Oct 18, 2021 84.32 85.04 83.29 84.02 123,444 -0.77(-0.91%)
Oct 15, 2021 85.92 86.10 84.78 84.79 199,257 -0.71(-0.83%)
Oct 14, 2021 84.41 85.54 84.41 85.50 114,546 +1.21(+1.43%)
Oct 13, 2021 84.15 84.58 83.68 84.29 178,966 +0.14(+0.17%)
Oct 12, 2021 83.73 84.44 83.32 84.15 178,115 +0.57(+0.68%)
Oct 11, 2021 83.33 83.69 82.71 83.58 124,157 +0.23(+0.27%)
Oct 08, 2021 84.09 84.33 82.73 83.36 136,031 -0.60(-0.72%)
Oct 07, 2021 84.08 84.79 83.76 83.96 155,797 +0.07(+0.08%)
Oct 06, 2021 83.00 84.02 82.09 83.90 142,290 +0.92(+1.10%)
Oct 05, 2021 82.60 83.20 81.96 82.98 233,325 +0.37(+0.45%)
Oct 04, 2021 80.70 82.87 80.70 82.61 156,677 +1.82(+2.26%)
Oct 01, 2021 80.96 81.62 80.18 80.79 168,843 +0.06(+0.07%)
Sep 30, 2021 82.49 82.51 80.70 80.73 145,698 -1.30(-1.59%)
Sep 29, 2021 81.42 82.59 81.38 82.04 145,888 +0.67(+0.82%)
Sep 28, 2021 82.01 82.12 81.21 81.37 154,276 -0.49(-0.60%)
Sep 27, 2021 82.68 83.45 81.71 81.86 126,663 -1.00(-1.21%)
Sep 24, 2021 82.54 83.29 82.26 82.86 144,195 +0.54(+0.65%)
Sep 23, 2021 82.88 83.67 82.21 82.32 128,094 -0.30(-0.37%)
Sep 22, 2021 82.51 83.51 81.82 82.62 161,859 +0.04(+0.05%)
Sep 21, 2021 83.26 83.98 82.53 82.58 140,263 -0.60(-0.73%)
Sep 20, 2021 81.66 83.36 81.21 83.19 207,237 +1.37(+1.67%)
Sep 17, 2021 82.68 83.24 81.19 81.82 786,912 -0.39(-0.47%)
Sep 16, 2021 83.62 83.69 81.69 82.21 182,555 -1.03(-1.24%)
Sep 15, 2021 83.54 84.08 82.65 83.23 213,894 -0.48(-0.58%)
Sep 14, 2021 83.77 84.37 83.30 83.72 153,001 +0.20(+0.24%)
Sep 13, 2021 85.88 86.34 83.12 83.52 208,537 -1.93(-2.25%)
Sep 10, 2021 87.86 87.86 85.28 85.44 187,492 -2.39(-2.72%)
Sep 09, 2021 89.06 89.20 87.83 87.83 158,168 -1.56(-1.74%)
Sep 08, 2021 86.96 89.64 86.96 89.39 228,815 +2.08(+2.38%)
Sep 07, 2021 87.95 88.47 86.87 87.31 184,566 -0.79(-0.90%)
Sep 03, 2021 88.67 88.98 87.82 88.11 136,746 -0.81(-0.91%)
Sep 02, 2021 88.80 89.09 88.22 88.92 138,069 +0.32(+0.36%)
Sep 01, 2021 87.33 89.14 87.19 88.60 139,449 +1.55(+1.78%)
Aug 31, 2021 87.28 87.58 86.52 87.05 198,793 +0.10(+0.12%)
Aug 30, 2021 85.79 86.96 85.79 86.94 130,600 +1.57(+1.84%)
Aug 27, 2021 85.25 86.21 84.91 85.38 193,584 +0.59(+0.70%)
Aug 26, 2021 84.14 85.07 83.56 84.78 127,221 +0.68(+0.81%)
Aug 25, 2021 84.22 84.93 83.66 84.10 170,807 -0.22(-0.26%)
Aug 24, 2021 85.25 85.84 83.92 84.32 151,596 -1.20(-1.40%)
Aug 23, 2021 86.06 86.19 85.21 85.52 177,085 -0.76(-0.89%)
Aug 20, 2021 85.11 86.47 84.96 86.28 212,919 +1.24(+1.45%)
Aug 19, 2021 84.14 85.26 84.14 85.05 153,799 +0.78(+0.93%)
Aug 18, 2021 85.52 85.70 84.06 84.26 116,270 -0.90(-1.05%)
Aug 17, 2021 85.05 85.49 84.17 85.16 202,228 -0.28(-0.33%)
Aug 16, 2021 84.69 85.51 84.57 85.44 198,910 +0.96(+1.14%)
Aug 13, 2021 83.70 84.58 83.65 84.48 142,150 +1.06(+1.27%)
Aug 12, 2021 83.31 83.73 82.91 83.42 118,806 +0.43(+0.52%)
Aug 11, 2021 84.16 84.47 82.65 82.99 89,676 -0.86(-1.02%)
Aug 10, 2021 84.69 84.69 83.40 83.84 157,863 -0.57(-0.68%)
Aug 09, 2021 85.28 85.83 83.77 84.42 123,267 -0.86(-1.01%)
Aug 06, 2021 86.05 86.56 85.23 85.28 156,935 -0.72(-0.84%)
Aug 05, 2021 85.32 86.07 84.61 86.00 133,623 +1.16(+1.36%)
Aug 04, 2021 83.63 84.93 83.10 84.85 223,125 +1.05(+1.26%)
Aug 03, 2021 83.53 84.40 83.23 83.79 197,689 +0.42(+0.51%)
Aug 02, 2021 83.32 83.85 82.45 83.37 182,422 +0.34(+0.41%)
Jul 30, 2021 83.18 84.34 83.01 83.03 449,360 +0.07(+0.08%)
Jul 29, 2021 82.80 83.20 82.17 82.97 157,853 +0.64(+0.78%)
Jul 28, 2021 82.27 82.46 81.28 82.33 179,210 +0.33(+0.40%)
Jul 27, 2021 80.85 82.05 80.33 82.00 222,923 +0.77(+0.95%)
Jul 26, 2021 81.53 81.68 80.75 81.23 152,413 -0.13(-0.16%)
Jul 23, 2021 79.95 81.49 79.95 81.36 94,871 +1.33(+1.67%)
Jul 22, 2021 80.04 80.62 79.96 80.03 99,053 -0.17(-0.21%)
Jul 21, 2021 81.13 81.80 80.01 80.19 122,247 -0.88(-1.09%)
Jul 20, 2021 80.09 82.15 80.04 81.08 323,449 +0.93(+1.16%)
Jul 19, 2021 80.83 80.98 79.09 80.15 212,725 -0.54(-0.66%)
Jul 16, 2021 79.10 81.23 79.07 80.68 265,564 +2.09(+2.66%)
Jul 15, 2021 76.99 78.61 76.99 78.60 102,931 +1.03(+1.33%)
Jul 14, 2021 77.62 78.00 77.01 77.56 95,589 +0.10(+0.13%)
Jul 13, 2021 77.47 78.19 77.40 77.46 111,701 -0.36(-0.46%)
Jul 12, 2021 77.69 78.01 77.30 77.82 106,299 +0.24(+0.32%)
Jul 09, 2021 77.54 77.94 76.86 77.57 102,931 +0.33(+0.43%)
Jul 08, 2021 77.69 77.97 76.99 77.24 157,494 -0.55(-0.71%)
Jul 07, 2021 76.25 77.86 76.17 77.80 209,869 +1.28(+1.67%)
Jul 06, 2021 76.10 76.61 74.86 76.52 173,608 +0.51(+0.67%)
Jul 02, 2021 75.59 76.36 75.24 76.01 136,894 +0.54(+0.71%)
Jul 01, 2021 74.91 75.80 74.81 75.47 143,486 +0.68(+0.90%)
Jun 30, 2021 74.90 75.44 74.79 74.80 153,558 -0.12(-0.16%)
Jun 29, 2021 75.96 76.55 74.79 74.92 107,854 -1.24(-1.63%)
Jun 28, 2021 76.45 77.42 76.00 76.16 159,318 -0.16(-0.21%)
Jun 25, 2021 75.09 76.41 74.90 76.32 1,015,315 +1.03(+1.37%)
Jun 24, 2021 75.23 75.36 74.27 75.29 165,848 +0.51(+0.68%)
Jun 23, 2021 76.41 76.41 74.78 74.78 311,692 -1.88(-2.45%)
Jun 22, 2021 77.06 77.06 75.95 76.66 187,203 -0.12(-0.16%)
Jun 21, 2021 75.47 76.90 74.96 76.78 133,775 +1.37(+1.82%)
Jun 18, 2021 77.52 77.67 75.40 75.41 296,240 -2.47(-3.17%)
Jun 17, 2021 77.48 78.66 77.05 77.88 179,902 +0.39(+0.50%)
Jun 16, 2021 78.44 78.74 77.09 77.50 157,646 -0.62(-0.79%)
Jun 15, 2021 77.53 78.30 77.10 78.12 184,381 +0.81(+1.05%)
Jun 14, 2021 77.56 77.74 76.53 77.31 154,204 -0.21(-0.27%)
Jun 11, 2021 76.45 77.54 76.07 77.51 137,250 +1.23(+1.61%)
Jun 10, 2021 75.73 76.43 75.37 76.28 103,163 +0.57(+0.76%)
Jun 09, 2021 75.15 75.89 75.15 75.71 106,827 +0.72(+0.97%)
Jun 08, 2021 75.24 75.24 74.51 74.99 143,213 -0.05(-0.06%)
Jun 07, 2021 74.27 75.14 74.27 75.03 129,689 +0.85(+1.14%)
Jun 04, 2021 74.86 75.15 74.11 74.19 202,318 -0.51(-0.68%)
Jun 03, 2021 74.04 74.82 73.76 74.69 159,910 +0.56(+0.76%)
Jun 02, 2021 74.52 74.65 73.77 74.13 201,964 -0.25(-0.34%)
Jun 01, 2021 74.77 75.07 74.17 74.38 170,554 -0.23(-0.31%)
May 28, 2021 74.88 75.62 74.52 74.62 128,200 +0.07(+0.09%)
May 27, 2021 75.78 75.78 74.52 74.55 196,912 -1.01(-1.33%)
May 26, 2021 74.48 75.92 74.03 75.56 246,767 +1.30(+1.75%)
May 25, 2021 74.74 74.74 73.74 74.26 257,788 -0.17(-0.23%)
May 24, 2021 74.06 75.23 73.81 74.43 176,963 +0.50(+0.67%)
May 21, 2021 73.62 74.25 72.87 73.93 293,393 +0.31(+0.42%)
May 20, 2021 72.39 74.01 72.38 73.62 323,850 +1.32(+1.82%)
May 19, 2021 71.64 72.49 71.55 72.31 168,071 +0.23(+0.33%)
May 18, 2021 72.22 72.54 71.95 72.07 344,234 -0.77(-1.06%)
May 17, 2021 73.67 74.33 72.75 72.84 147,257 -0.93(-1.26%)
May 14, 2021 74.08 74.52 73.52 73.77 144,089 -0.00(-0.01%)
May 13, 2021 72.01 73.97 72.01 73.78 229,961 +1.72(+2.39%)
May 12, 2021 73.29 73.29 71.89 72.06 173,184 -1.57(-2.14%)
May 11, 2021 73.83 74.40 72.74 73.63 207,456 -0.26(-0.35%)
May 10, 2021 74.42 74.93 73.79 73.89 263,453 -0.53(-0.72%)
May 07, 2021 74.84 75.69 74.36 74.42 188,599 -0.37(-0.50%)
May 06, 2021 74.50 75.14 74.19 74.80 216,606 +0.87(+1.18%)
May 05, 2021 74.04 75.14 72.46 73.93 156,717 -0.94(-1.25%)
May 04, 2021 74.22 75.29 73.92 74.86 202,138 +0.65(+0.87%)
May 03, 2021 74.13 75.03 73.55 74.22 340,697 +0.08(+0.11%)
Apr 30, 2021 73.79 74.40 73.14 74.13 773,276 +0.24(+0.33%)
Apr 29, 2021 73.73 74.77 73.48 73.89 155,752 +0.42(+0.57%)
Apr 28, 2021 73.70 73.91 73.31 73.47 155,769 -0.24(-0.33%)
Apr 27, 2021 75.42 75.80 73.38 73.71 161,470 -1.57(-2.09%)
Apr 26, 2021 77.12 77.12 74.84 75.28 181,790 -1.83(-2.38%)
Apr 23, 2021 76.52 77.99 76.21 77.12 208,621 +0.71(+0.93%)
Apr 22, 2021 76.75 77.38 76.16 76.41 160,753 -0.19(-0.24%)
Apr 21, 2021 76.21 76.73 75.76 76.60 200,564 +0.69(+0.91%)
Apr 20, 2021 74.89 76.18 74.89 75.90 142,848 +0.91(+1.21%)
Apr 19, 2021 75.38 75.78 74.14 74.99 178,243 -0.56(-0.74%)
Apr 16, 2021 75.83 76.46 75.50 75.56 293,864 +0.11(+0.15%)
Apr 15, 2021 74.42 75.48 74.42 75.44 123,536 +1.23(+1.65%)
Apr 14, 2021 73.60 74.44 73.55 74.22 92,847 +0.56(+0.76%)
Apr 13, 2021 72.93 73.98 72.81 73.66 171,098 +0.47(+0.64%)
Apr 12, 2021 72.33 73.55 72.27 73.19 154,857 +1.01(+1.40%)
Apr 09, 2021 72.37 72.45 71.75 72.18 120,066 +0.05(+0.06%)
Apr 08, 2021 72.24 72.47 71.61 72.13 155,064 +0.19(+0.26%)
Apr 07, 2021 72.47 72.80 71.55 71.94 130,113 -0.37(-0.52%)
Apr 06, 2021 71.43 72.67 71.23 72.32 270,587 +0.94(+1.31%)
Apr 05, 2021 71.09 71.75 70.89 71.38 242,072 +0.34(+0.47%)
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.