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 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%)
Nov 01, 2016 30.56 30.59 29.91 29.99 898,554 -0.71(-2.31%)
Oct 31, 2016 29.95 30.78 29.78 30.70 2,936,824 +0.87(+2.92%)
Oct 28, 2016 29.91 30.05 29.72 29.83 890,173 -0.08(-0.27%)
Oct 27, 2016 29.77 29.92 29.67 29.91 746,484 +0.05(+0.17%)
Oct 26, 2016 29.88 30.01 29.77 29.86 625,093 -0.04(-0.13%)
Oct 25, 2016 29.68 29.90 29.64 29.90 847,873 +0.19(+0.64%)
Oct 24, 2016 29.87 29.87 29.57 29.71 642,973 +0.17(+0.58%)
Oct 21, 2016 29.46 29.55 29.27 29.54 609,652 -0.07(-0.24%)
Oct 20, 2016 29.53 29.77 29.44 29.61 658,815 +0.12(+0.41%)
Oct 19, 2016 29.88 29.88 29.49 29.49 640,717 -0.44(-1.47%)
Oct 18, 2016 29.82 30.05 29.60 29.93 617,416 +0.24(+0.81%)
Oct 17, 2016 29.58 29.88 29.58 29.69 633,676 +0.13(+0.44%)
Oct 14, 2016 29.53 29.89 29.45 29.56 698,924 -0.21(-0.71%)
Oct 13, 2016 29.55 29.96 29.52 29.77 469,774 +0.25(+0.85%)
Oct 12, 2016 29.23 29.57 29.23 29.52 600,945 +0.31(+1.06%)
Oct 11, 2016 29.31 29.32 29.02 29.21 860,920 -0.22(-0.75%)
Oct 10, 2016 29.11 29.51 29.11 29.43 537,350 +0.32(+1.10%)
Oct 07, 2016 29.53 29.77 29.09 29.11 711,872 -0.25(-0.85%)
Oct 06, 2016 29.23 29.37 28.92 29.36 1,274,253 -0.04(-0.14%)
Oct 05, 2016 29.88 29.96 29.39 29.40 1,091,479 -0.33(-1.11%)
Oct 04, 2016 30.15 30.19 29.58 29.73 1,180,348 -0.50(-1.65%)
Oct 03, 2016 30.46 30.53 29.98 30.23 810,209 -0.25(-0.82%)
Sep 30, 2016 30.97 31.11 30.42 30.48 1,150,230 -0.41(-1.33%)
Sep 29, 2016 31.24 31.25 30.74 30.89 548,928 -0.42(-1.34%)
Sep 28, 2016 31.21 31.36 31.04 31.31 609,284 +0.11(+0.35%)
Sep 27, 2016 31.52 31.70 31.17 31.20 555,194 -0.21(-0.67%)
Sep 26, 2016 31.56 31.66 31.30 31.41 804,205 -0.12(-0.38%)
Sep 23, 2016 31.55 31.63 31.25 31.53 979,625 -0.14(-0.44%)
Sep 22, 2016 31.76 31.94 31.51 31.67 1,043,273 +0.02(+0.06%)
Sep 21, 2016 30.67 31.66 30.67 31.65 1,090,754 +0.98(+3.20%)
Sep 20, 2016 30.65 30.82 30.61 30.67 657,452 +0.17(+0.56%)
Sep 19, 2016 30.17 30.52 30.14 30.50 422,325 +0.43(+1.43%)
Sep 16, 2016 29.79 30.08 29.66 30.07 1,275,181 +0.17(+0.57%)
Sep 15, 2016 29.67 29.98 29.55 29.90 473,786 +0.23(+0.78%)
Sep 14, 2016 29.76 30.00 29.53 29.67 917,066 -0.06(-0.20%)
Sep 13, 2016 30.04 30.16 29.72 29.73 929,776 -0.46(-1.52%)
Sep 12, 2016 29.90 30.27 29.75 30.19 776,435 +0.30(+1.00%)
Sep 09, 2016 30.86 30.93 29.89 29.89 948,841 -1.20(-3.86%)
Sep 08, 2016 31.05 31.31 30.99 31.09 582,810 -0.04(-0.13%)
Sep 07, 2016 31.10 31.60 30.88 31.13 791,498 +0.02(+0.06%)
Sep 06, 2016 31.07 31.33 30.99 31.11 825,341 +0.13(+0.42%)
Sep 02, 2016 30.58 30.98 30.98 30.98 745,600 +0.61(+2.01%)
Sep 01, 2016 30.46 30.54 30.29 30.37 1,167,744 -0.04(-0.13%)
Aug 31, 2016 30.60 30.63 30.24 30.41 1,059,449 -0.12(-0.39%)
Aug 30, 2016 31.16 31.30 30.50 30.53 701,004 -0.50(-1.61%)
Aug 29, 2016 31.00 31.28 31.00 31.03 637,311 +0.16(+0.52%)
Aug 26, 2016 31.48 31.68 30.84 30.87 517,417 -0.57(-1.81%)
Aug 25, 2016 31.50 31.67 31.42 31.44 485,379 -0.06(-0.19%)
Aug 24, 2016 31.59 31.66 31.24 31.50 458,764 -0.14(-0.44%)
Aug 23, 2016 31.61 31.82 31.61 31.64 592,835 +0.03(+0.09%)
Aug 22, 2016 31.48 31.68 31.41 31.61 452,114 +0.15(+0.48%)
Aug 19, 2016 31.59 31.69 31.29 31.46 596,599 -0.33(-1.04%)
Aug 18, 2016 31.54 31.79 31.50 31.79 642,561 +0.27(+0.86%)
Aug 17, 2016 31.26 31.62 31.06 31.52 884,615 +0.26(+0.83%)
Aug 16, 2016 31.99 31.99 31.25 31.26 681,742 -0.85(-2.65%)
Aug 15, 2016 32.66 32.70 32.10 32.11 469,204 -0.47(-1.44%)
Aug 12, 2016 32.85 32.95 32.58 32.58 259,804 -0.05(-0.15%)
Aug 11, 2016 32.80 32.80 32.48 32.63 623,010 -0.04(-0.12%)
Aug 10, 2016 32.68 32.77 32.43 32.67 761,270 +0.01(+0.03%)
Aug 09, 2016 32.74 32.82 32.55 32.66 521,862 -0.05(-0.15%)
Aug 08, 2016 33.09 33.26 32.63 32.71 991,224 -0.41(-1.24%)
Aug 05, 2016 33.69 33.69 33.09 33.12 729,977 -0.60(-1.78%)
Aug 04, 2016 33.90 34.07 33.61 33.72 522,593 -0.10(-0.30%)
Aug 03, 2016 34.06 34.26 33.50 33.82 695,878 -0.58(-1.69%)
Aug 02, 2016 34.69 34.74 34.33 34.40 479,665 -0.39(-1.12%)
Aug 01, 2016 34.56 34.84 34.47 34.79 521,296 +0.15(+0.43%)
Jul 29, 2016 34.30 34.86 34.30 34.64 1,232,703 +0.25(+0.73%)
Jul 28, 2016 34.12 34.50 34.10 34.39 475,455 +0.18(+0.53%)
Jul 27, 2016 34.49 34.57 34.00 34.21 1,234,483 -0.30(-0.87%)
Jul 26, 2016 34.44 34.63 34.31 34.51 631,984 +0.01(+0.03%)
Jul 25, 2016 34.59 34.65 34.29 34.50 439,324 -0.06(-0.17%)
Jul 22, 2016 34.12 34.62 34.12 34.56 508,627 +0.47(+1.38%)
Jul 21, 2016 34.19 34.19 33.88 34.09 560,164 -0.20(-0.58%)
Jul 20, 2016 34.30 34.34 34.20 34.29 394,126 +0.01(+0.03%)
Jul 19, 2016 34.10 34.28 33.96 34.28 434,690 +0.23(+0.68%)
Jul 18, 2016 34.03 34.20 34.01 34.05 421,770 +0.02(+0.06%)
Jul 15, 2016 34.08 34.24 33.97 34.03 507,358 +0.03(+0.09%)
Jul 14, 2016 34.01 34.08 33.96 34.00 672,369 -0.10(-0.29%)
Jul 13, 2016 34.22 34.25 33.99 34.10 1,084,920 +0.24(+0.71%)
Jul 12, 2016 34.26 34.40 33.81 33.86 576,817 -0.55(-1.60%)
Jul 11, 2016 34.58 34.58 34.13 34.41 522,072 -0.20(-0.58%)
Jul 08, 2016 34.32 34.63 34.40 34.61 769,487 +0.21(+0.61%)
Jul 07, 2016 35.26 35.33 34.31 34.40 910,636 -1.02(-2.88%)
Jul 06, 2016 35.62 35.79 35.17 35.42 986,709 -0.20(-0.56%)
Jul 05, 2016 35.25 35.71 35.14 35.62 1,124,581 +0.33(+0.94%)
Jul 01, 2016 35.72 35.29 35.29 35.29 791,300 -0.37(-1.04%)
Jun 30, 2016 34.93 35.66 34.83 35.66 1,073,685 +0.88(+2.53%)
Jun 29, 2016 34.91 35.12 34.71 34.78 787,753 +0.09(+0.26%)
Jun 28, 2016 34.57 34.70 34.14 34.69 923,638 +0.15(+0.43%)
Jun 27, 2016 34.03 34.65 33.88 34.54 884,502 +0.46(+1.35%)
Jun 24, 2016 33.22 34.27 33.14 34.08 1,180,425 +0.26(+0.77%)
Jun 23, 2016 33.55 33.82 33.43 33.82 852,359 +0.33(+0.99%)
Jun 22, 2016 33.69 33.76 33.48 33.49 1,452,886 -0.18(-0.53%)
Jun 21, 2016 33.67 33.84 33.45 33.67 819,345 -0.02(-0.06%)
Jun 20, 2016 33.79 33.83 33.31 33.69 1,011,099 -0.14(-0.41%)
Jun 17, 2016 34.11 34.25 33.70 33.83 1,203,222 -0.42(-1.23%)
Jun 16, 2016 34.02 34.29 33.96 34.25 571,545 +0.21(+0.62%)
Jun 15, 2016 34.16 34.31 33.81 34.04 476,548 -0.12(-0.35%)
Jun 14, 2016 33.93 34.17 33.81 34.16 421,657 +0.20(+0.59%)
Jun 13, 2016 33.90 34.21 33.90 33.96 685,391 +0.15(+0.44%)
Jun 10, 2016 33.75 34.04 33.68 33.81 429,824 -0.05(-0.15%)
Jun 09, 2016 33.56 33.87 33.49 33.86 364,627 +0.30(+0.89%)
Jun 08, 2016 33.26 33.56 33.14 33.56 465,120 +0.35(+1.05%)
Jun 07, 2016 33.11 33.33 33.03 33.21 516,101 +0.09(+0.27%)
Jun 06, 2016 33.36 33.43 32.91 33.12 576,403 -0.24(-0.72%)
Jun 03, 2016 33.34 33.53 33.18 33.36 690,566 +0.37(+1.12%)
Jun 02, 2016 32.77 33.00 32.45 32.99 852,283 +0.15(+0.46%)
Jun 01, 2016 32.29 32.84 32.26 32.84 676,616 +0.53(+1.64%)
May 31, 2016 32.25 32.49 32.16 32.31 773,379 -0.01(-0.03%)
May 27, 2016 32.07 32.32 32.32 32.32 545,800 +0.06(+0.19%)
May 26, 2016 31.87 32.30 31.83 32.26 790,625 +0.51(+1.61%)
May 25, 2016 31.77 31.90 31.50 31.75 1,180,816 -0.08(-0.25%)
May 24, 2016 31.46 31.83 31.37 31.83 632,894 +0.41(+1.30%)
May 23, 2016 31.60 31.75 31.40 31.42 456,006 -0.18(-0.57%)
May 20, 2016 31.59 31.63 31.27 31.60 738,053 +0.12(+0.38%)
May 19, 2016 31.07 31.48 30.83 31.48 554,153 +0.24(+0.77%)
May 18, 2016 31.54 31.90 31.08 31.24 752,490 -0.59(-1.85%)
May 17, 2016 32.72 32.80 31.62 31.83 757,546 -0.96(-2.93%)
May 16, 2016 32.59 32.83 32.46 32.79 439,169 +0.11(+0.34%)
May 13, 2016 32.80 32.83 32.47 32.68 631,843 -0.16(-0.49%)
May 12, 2016 32.62 32.85 32.53 32.84 716,013 +0.22(+0.67%)
May 11, 2016 32.77 32.84 32.36 32.62 468,623 -0.27(-0.82%)
May 10, 2016 32.88 32.93 32.73 32.89 623,608 +0.09(+0.27%)
May 09, 2016 32.53 32.85 32.45 32.80 637,719 +0.31(+0.95%)
May 06, 2016 32.36 32.52 31.92 32.49 776,581 +0.08(+0.25%)
May 05, 2016 32.64 32.87 32.34 32.41 896,056 -0.21(-0.64%)
May 04, 2016 31.74 32.90 31.65 32.62 975,422 +0.33(+1.02%)
May 03, 2016 32.24 32.49 32.11 32.29 727,400 -0.04(-0.12%)
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.