Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Water Works (NY: AWK )

138.11 +2.42 (+1.78%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 (%)
Jan 31, 2020 125.93 126.69 124.58 125.28 1,413,969 -0.52(-0.42%)
Jan 30, 2020 124.93 126.13 124.73 125.80 1,003,076 +0.67(+0.54%)
Jan 29, 2020 125.10 125.47 124.43 125.13 661,409 +0.22(+0.18%)
Jan 28, 2020 124.66 125.45 124.24 124.91 983,010 +0.51(+0.41%)
Jan 27, 2020 125.10 125.86 124.11 124.41 764,745 -0.49(-0.39%)
Jan 24, 2020 124.44 125.47 124.36 124.89 884,627 +0.45(+0.36%)
Jan 23, 2020 123.28 124.66 123.08 124.44 1,014,660 +1.14(+0.93%)
Jan 22, 2020 123.07 124.00 122.58 123.30 1,364,408 +0.76(+0.62%)
Jan 21, 2020 120.03 122.70 119.76 122.54 1,811,984 +2.56(+2.13%)
Jan 17, 2020 118.50 120.12 118.48 119.98 1,455,064 +1.72(+1.45%)
Jan 16, 2020 116.82 118.41 116.66 118.26 1,070,020 +1.56(+1.33%)
Jan 15, 2020 114.98 116.84 114.86 116.71 992,196 +2.12(+1.85%)
Jan 14, 2020 114.06 114.58 113.61 114.58 963,383 +0.76(+0.67%)
Jan 13, 2020 112.93 114.09 112.93 113.82 1,045,632 +1.09(+0.96%)
Jan 10, 2020 112.40 112.90 112.36 112.73 820,484 +0.40(+0.35%)
Jan 09, 2020 110.83 112.42 110.51 112.34 873,645 +1.51(+1.36%)
Jan 08, 2020 109.97 111.47 109.67 110.83 1,192,282 +0.45(+0.41%)
Jan 07, 2020 110.77 111.27 110.29 110.38 914,422 -0.69(-0.62%)
Jan 06, 2020 111.29 111.99 110.83 111.07 833,004 -0.21(-0.19%)
Jan 03, 2020 110.78 112.33 110.78 111.28 945,074 +0.72(+0.65%)
Jan 02, 2020 113.14 113.28 109.99 110.56 1,760,054 -2.44(-2.16%)
Dec 31, 2019 113.37 113.89 112.53 113.00 833,639 -0.18(-0.16%)
Dec 30, 2019 112.76 113.41 112.69 113.18 802,119 +0.08(+0.07%)
Dec 27, 2019 112.27 113.11 112.04 113.10 625,555 +0.99(+0.89%)
Dec 26, 2019 111.76 112.48 111.68 112.11 336,534 +0.24(+0.21%)
Dec 24, 2019 111.39 112.24 111.10 111.87 264,616 +0.21(+0.19%)
Dec 23, 2019 112.98 113.24 111.00 111.66 1,166,662 -1.22(-1.08%)
Dec 20, 2019 112.76 113.65 111.92 112.88 2,081,489 +0.97(+0.87%)
Dec 19, 2019 111.66 112.30 111.09 111.91 1,208,202 +0.40(+0.36%)
Dec 18, 2019 111.19 111.80 110.24 111.51 1,212,820 +0.30(+0.27%)
Dec 17, 2019 111.69 111.99 111.03 111.21 1,186,892 +0.00(+0.00%)
Dec 16, 2019 109.85 111.26 109.39 111.21 1,109,474 +1.56(+1.43%)
Dec 13, 2019 108.58 109.99 107.93 109.64 1,113,150 +0.71(+0.65%)
Dec 12, 2019 110.93 111.10 108.51 108.94 1,358,050 -2.27(-2.04%)
Dec 11, 2019 110.38 111.27 109.46 111.21 1,215,703 -1.33(-1.19%)
Dec 10, 2019 112.81 113.44 112.34 112.54 834,061 -0.12(-0.11%)
Dec 09, 2019 113.17 113.41 112.42 112.66 584,234 -0.17(-0.16%)
Dec 06, 2019 113.26 113.75 112.78 112.83 712,094 -0.65(-0.58%)
Dec 05, 2019 112.13 113.49 112.13 113.49 859,237 +0.82(+0.73%)
Dec 04, 2019 110.98 112.78 110.78 112.67 978,972 +1.20(+1.07%)
Dec 03, 2019 111.09 111.92 110.78 111.47 840,499 +0.82(+0.74%)
Dec 02, 2019 111.24 111.56 110.46 110.66 829,173 -0.67(-0.60%)
Nov 29, 2019 111.75 112.65 111.24 111.33 498,031 -0.22(-0.20%)
Nov 27, 2019 111.26 111.94 111.10 111.55 893,868 +0.22(+0.20%)
Nov 26, 2019 109.97 111.35 109.77 111.33 1,199,414 +1.58(+1.44%)
Nov 25, 2019 109.44 110.18 108.82 109.74 710,308 +0.25(+0.23%)
Nov 22, 2019 110.06 110.13 108.62 109.50 1,216,322 -0.28(-0.25%)
Nov 21, 2019 111.10 111.11 109.60 109.77 993,282 -1.13(-1.02%)
Nov 20, 2019 109.60 111.01 109.56 110.90 1,684,146 +1.33(+1.21%)
Nov 19, 2019 108.76 110.05 108.29 109.58 1,042,421 +0.41(+0.38%)
Nov 18, 2019 109.12 110.31 108.72 109.16 816,137 +0.40(+0.37%)
Nov 15, 2019 108.52 108.82 107.43 108.76 783,521 +0.36(+0.33%)
Nov 14, 2019 107.98 109.22 107.42 108.40 631,078 +0.85(+0.79%)
Nov 13, 2019 106.75 107.78 106.00 107.56 915,072 +1.43(+1.34%)
Nov 12, 2019 106.14 107.00 105.74 106.13 813,270 -0.19(-0.18%)
Nov 11, 2019 107.23 107.80 106.28 106.32 815,771 -0.65(-0.61%)
Nov 08, 2019 108.21 108.70 106.61 106.97 1,211,430 -1.24(-1.15%)
Nov 07, 2019 110.34 111.04 107.75 108.22 1,453,525 -3.15(-2.83%)
Nov 06, 2019 110.47 111.80 110.20 111.37 1,272,575 +1.37(+1.25%)
Nov 05, 2019 109.56 110.15 108.78 109.99 1,620,350 +0.04(+0.03%)
Nov 04, 2019 111.96 112.25 109.76 109.96 1,298,490 -2.50(-2.22%)
Nov 01, 2019 113.03 113.73 112.15 112.46 1,122,357 -0.45(-0.40%)
Oct 31, 2019 112.09 113.11 111.05 112.91 1,380,904 +2.11(+1.90%)
Oct 30, 2019 110.15 111.13 109.64 110.80 851,654 +1.26(+1.15%)
Oct 29, 2019 109.31 109.94 108.68 109.54 1,054,501 +0.03(+0.02%)
Oct 28, 2019 111.01 111.31 109.36 109.51 753,459 -1.42(-1.28%)
Oct 25, 2019 112.28 112.74 110.35 110.93 563,034 -1.10(-0.98%)
Oct 24, 2019 111.65 112.86 111.24 112.03 717,140 +0.34(+0.30%)
Oct 23, 2019 112.17 113.29 111.53 111.69 828,615 -0.41(-0.37%)
Oct 22, 2019 112.26 113.31 111.82 112.10 915,673 +0.08(+0.07%)
Oct 21, 2019 111.83 112.11 110.65 112.02 1,336,920 -0.10(-0.09%)
Oct 18, 2019 112.21 112.50 111.51 112.12 1,199,983 -0.01(-0.01%)
Oct 17, 2019 111.13 112.42 111.13 112.13 820,716 +0.72(+0.65%)
Oct 16, 2019 110.83 111.44 110.06 111.41 1,180,851 +0.76(+0.69%)
Oct 15, 2019 111.77 112.13 110.27 110.64 971,246 -0.85(-0.76%)
Oct 14, 2019 113.30 113.35 111.37 111.50 920,458 -1.80(-1.58%)
Oct 11, 2019 114.36 114.62 112.66 113.29 969,288 -1.25(-1.09%)
Oct 10, 2019 113.98 114.91 113.45 114.54 674,284 +0.17(+0.14%)
Oct 09, 2019 113.82 114.69 113.78 114.37 571,610 +0.91(+0.80%)
Oct 08, 2019 114.13 114.24 113.13 113.47 627,489 -0.63(-0.55%)
Oct 07, 2019 115.11 115.33 113.76 114.10 826,339 -1.11(-0.96%)
Oct 04, 2019 113.65 115.37 113.34 115.21 918,411 +1.88(+1.66%)
Oct 03, 2019 113.13 113.58 112.58 113.33 1,325,734 +0.53(+0.47%)
Oct 02, 2019 112.77 113.94 112.44 112.80 1,008,987 -0.65(-0.57%)
Oct 01, 2019 113.32 113.82 112.73 113.45 1,062,936 -0.34(-0.30%)
Sep 30, 2019 113.80 114.68 113.40 113.79 1,533,138 -0.01(-0.01%)
Sep 27, 2019 114.63 114.94 113.39 113.80 967,105 -0.81(-0.71%)
Sep 26, 2019 114.55 115.02 113.77 114.61 1,060,462 +0.51(+0.45%)
Sep 25, 2019 114.12 115.25 113.46 114.10 1,163,098 -0.28(-0.24%)
Sep 24, 2019 112.71 114.77 112.60 114.37 1,680,066 +2.10(+1.87%)
Sep 23, 2019 112.65 113.64 112.20 112.28 1,248,092 -0.23(-0.20%)
Sep 20, 2019 111.74 113.22 111.42 112.50 2,102,345 +0.41(+0.37%)
Sep 19, 2019 112.01 112.39 110.62 112.09 1,378,966 +0.79(+0.71%)
Sep 18, 2019 112.31 112.31 110.69 111.30 1,509,326 -0.22(-0.20%)
Sep 17, 2019 110.91 111.95 110.82 111.52 1,152,527 +0.72(+0.65%)
Sep 16, 2019 111.56 111.56 110.29 110.81 763,365 -0.22(-0.20%)
Sep 13, 2019 111.28 111.73 110.56 111.03 1,148,887 -0.50(-0.44%)
Sep 12, 2019 112.17 112.94 111.17 111.52 1,383,731 +0.47(+0.42%)
Sep 11, 2019 110.51 111.95 109.45 111.06 1,266,675 +0.38(+0.35%)
Sep 10, 2019 111.46 111.68 109.34 110.67 1,334,107 -1.40(-1.25%)
Sep 09, 2019 114.57 114.83 111.56 112.07 1,571,194 -3.06(-2.66%)
Sep 06, 2019 115.97 116.95 114.42 115.13 1,254,245 -0.76(-0.66%)
Sep 05, 2019 116.96 117.50 115.00 115.89 1,412,620 -2.03(-1.72%)
Sep 04, 2019 118.45 118.97 116.96 117.93 1,162,593 -0.69(-0.58%)
Sep 03, 2019 117.57 118.70 116.63 118.61 1,196,584 +2.00(+1.71%)
Aug 30, 2019 116.48 117.06 115.86 116.62 862,621 +0.39(+0.33%)
Aug 29, 2019 116.00 116.28 114.93 116.23 724,764 +0.79(+0.68%)
Aug 28, 2019 115.04 116.13 114.73 115.44 1,087,191 +0.86(+0.75%)
Aug 27, 2019 114.65 115.51 114.42 114.58 995,370 +0.32(+0.28%)
Aug 26, 2019 112.97 114.31 112.66 114.26 492,505 +1.78(+1.58%)
Aug 23, 2019 113.90 115.31 111.96 112.48 1,105,871 -1.73(-1.52%)
Aug 22, 2019 113.63 114.53 112.84 114.22 796,728 +0.59(+0.52%)
Aug 21, 2019 112.92 113.70 112.61 113.62 741,620 +0.40(+0.36%)
Aug 20, 2019 113.73 113.92 112.88 113.22 775,400 -0.35(-0.31%)
Aug 19, 2019 113.90 114.22 112.97 113.57 981,067 -0.21(-0.19%)
Aug 16, 2019 114.02 114.78 113.03 113.78 1,166,574 -0.26(-0.22%)
Aug 15, 2019 111.12 114.37 111.02 114.03 1,097,862 +3.02(+2.72%)
Aug 14, 2019 112.22 113.08 110.51 111.01 1,288,054 -0.58(-0.52%)
Aug 13, 2019 111.93 112.60 110.86 111.59 970,229 -0.62(-0.56%)
Aug 12, 2019 110.62 112.52 110.48 112.21 1,273,011 +1.80(+1.63%)
Aug 09, 2019 109.67 111.10 109.13 110.42 840,785 +1.04(+0.95%)
Aug 08, 2019 107.93 109.87 107.56 109.37 919,187 +1.34(+1.24%)
Aug 07, 2019 107.25 108.77 106.17 108.03 1,149,650 +0.94(+0.88%)
Aug 06, 2019 105.33 107.34 104.39 107.09 1,240,133 +1.86(+1.77%)
Aug 05, 2019 106.98 107.54 104.55 105.23 1,236,978 -1.74(-1.63%)
Aug 02, 2019 107.01 107.80 106.16 106.98 1,267,346 +0.25(+0.23%)
Aug 01, 2019 103.64 107.27 103.25 106.73 1,827,623 +2.04(+1.95%)
Jul 31, 2019 104.82 105.97 103.95 104.69 1,223,819 -0.30(-0.29%)
Jul 30, 2019 105.19 106.02 104.50 104.99 724,052 -0.18(-0.17%)
Jul 29, 2019 105.34 105.43 104.46 105.17 839,861 +0.20(+0.19%)
Jul 26, 2019 103.82 105.03 103.49 104.97 699,074 +1.12(+1.08%)
Jul 25, 2019 104.17 105.13 103.53 103.85 728,391 -0.14(-0.13%)
Jul 24, 2019 104.70 104.70 103.23 103.98 847,211 -0.42(-0.40%)
Jul 23, 2019 104.92 105.01 104.08 104.40 986,096 -0.69(-0.66%)
Jul 22, 2019 105.57 105.64 104.31 105.10 682,424 +0.23(+0.22%)
Jul 19, 2019 106.82 107.00 104.82 104.87 971,643 -2.07(-1.94%)
Jul 18, 2019 106.12 107.01 105.64 106.94 867,072 +1.06(+1.00%)
Jul 17, 2019 106.16 106.77 105.82 105.88 985,981 +0.30(+0.29%)
Jul 16, 2019 105.32 106.07 104.23 105.58 1,292,317 -0.20(-0.19%)
Jul 15, 2019 105.42 106.45 104.70 105.78 1,280,205 -0.59(-0.56%)
Jul 12, 2019 106.98 107.22 105.69 106.37 1,201,232 -0.77(-0.71%)
Jul 11, 2019 108.02 108.46 106.51 107.14 1,145,848 -1.13(-1.04%)
Jul 10, 2019 108.01 108.81 107.50 108.27 851,840 +0.38(+0.35%)
Jul 09, 2019 107.87 108.12 107.07 107.89 1,247,330 +0.25(+0.23%)
Jul 08, 2019 107.78 108.08 107.17 107.64 755,409 +0.05(+0.05%)
Jul 05, 2019 107.31 107.72 105.22 107.59 867,483 -0.43(-0.40%)
Jul 03, 2019 107.41 108.39 107.34 108.02 639,758 +1.05(+0.98%)
Jul 02, 2019 105.80 107.31 105.80 106.97 895,194 +1.41(+1.34%)
Jul 01, 2019 105.25 105.77 104.21 105.55 1,234,820 -0.25(-0.23%)
Jun 28, 2019 104.93 106.01 104.88 105.80 1,497,813 +0.68(+0.64%)
Jun 27, 2019 105.63 106.02 104.70 105.12 1,015,741 -0.05(-0.04%)
Jun 26, 2019 106.66 106.89 104.90 105.17 899,396 -1.71(-1.60%)
Jun 25, 2019 107.79 108.28 106.66 106.88 989,249 -1.11(-1.03%)
Jun 24, 2019 108.13 108.34 106.99 107.99 1,093,701 +0.30(+0.28%)
Jun 21, 2019 107.93 108.07 106.82 107.69 1,969,162 -0.11(-0.10%)
Jun 20, 2019 107.80 108.30 106.44 107.80 846,885 +0.19(+0.18%)
Jun 19, 2019 105.80 107.98 105.43 107.61 773,932 +1.22(+1.15%)
Jun 18, 2019 107.83 107.83 105.66 106.38 908,331 -0.89(-0.83%)
Jun 17, 2019 107.75 108.08 106.48 107.28 592,651 -0.59(-0.55%)
Jun 14, 2019 106.36 108.27 106.36 107.87 708,393 +1.45(+1.36%)
Jun 13, 2019 107.45 107.52 105.85 106.42 815,622 -0.37(-0.35%)
Jun 12, 2019 105.67 106.90 105.49 106.79 688,166 +1.56(+1.48%)
Jun 11, 2019 105.63 106.16 104.58 105.23 1,059,791 -0.42(-0.40%)
Jun 10, 2019 105.60 105.91 104.80 105.65 1,017,819 -0.41(-0.39%)
Jun 07, 2019 108.11 108.79 106.06 106.06 1,146,411 -0.97(-0.90%)
Jun 06, 2019 106.46 107.24 106.20 107.03 1,061,424 +0.79(+0.74%)
Jun 05, 2019 104.59 106.35 103.94 106.25 812,828 +2.43(+2.35%)
Jun 04, 2019 103.88 103.99 101.90 103.81 1,038,061 -0.22(-0.21%)
Jun 03, 2019 103.45 104.20 102.81 104.03 764,333 +0.95(+0.92%)
May 31, 2019 102.16 103.30 102.00 103.08 1,185,225 +0.98(+0.96%)
May 30, 2019 101.84 102.70 101.69 102.10 606,778 +0.15(+0.14%)
May 29, 2019 103.59 103.59 101.77 101.95 1,074,885 -1.42(-1.38%)
May 28, 2019 104.12 104.43 103.06 103.37 1,662,809 -0.32(-0.31%)
May 24, 2019 103.52 104.21 103.48 103.69 735,365 +0.34(+0.33%)
May 23, 2019 102.90 103.90 102.88 103.36 823,832 +0.46(+0.44%)
May 22, 2019 101.82 102.94 101.47 102.90 784,933 +1.28(+1.26%)
May 21, 2019 101.76 102.62 101.49 101.62 863,713 +0.13(+0.13%)
May 20, 2019 102.27 102.69 101.20 101.49 944,860 -0.69(-0.68%)
May 17, 2019 101.33 102.63 101.33 102.19 1,032,604 +0.79(+0.78%)
May 16, 2019 100.22 101.84 100.06 101.39 772,205 +0.83(+0.83%)
May 15, 2019 100.42 101.49 100.29 100.56 917,118 +0.38(+0.38%)
May 14, 2019 101.08 101.31 100.13 100.18 1,166,339 -0.78(-0.77%)
May 13, 2019 98.53 101.25 98.31 100.96 2,036,982 +2.21(+2.23%)
May 10, 2019 96.39 98.78 96.28 98.75 850,818 +2.27(+2.35%)
May 09, 2019 96.13 96.65 95.66 96.48 590,915 +0.38(+0.40%)
May 08, 2019 97.21 97.38 95.98 96.10 719,465 -1.11(-1.14%)
May 07, 2019 97.28 97.66 96.90 97.20 824,389 -0.12(-0.12%)
May 06, 2019 97.63 98.23 96.90 97.32 732,132 -0.15(-0.16%)
May 03, 2019 97.08 97.67 96.66 97.48 671,754 +0.64(+0.66%)
May 02, 2019 96.82 97.20 95.55 96.84 1,047,495 -0.38(-0.39%)
May 01, 2019 97.86 98.33 97.04 97.22 782,270 -0.99(-1.01%)
Apr 30, 2019 96.78 98.25 96.55 98.21 1,299,327 +1.61(+1.66%)
Apr 29, 2019 96.38 97.00 96.24 96.61 588,591 -0.42(-0.43%)
Apr 26, 2019 97.30 97.98 96.91 97.02 668,339 +0.32(+0.33%)
Apr 25, 2019 95.75 96.99 95.53 96.70 852,172 +0.63(+0.65%)
Apr 24, 2019 95.69 96.28 95.04 96.08 921,458 +0.94(+0.99%)
Apr 23, 2019 95.46 95.91 94.58 95.13 1,228,734 -0.12(-0.12%)
Apr 22, 2019 94.74 95.42 94.59 95.25 972,559 +0.21(+0.22%)
Apr 18, 2019 93.31 95.31 93.26 95.04 2,073,316 +2.20(+2.37%)
Apr 17, 2019 92.92 93.43 92.52 92.85 1,236,874 -0.13(-0.14%)
Apr 16, 2019 94.27 94.85 92.95 92.97 1,515,776 -1.40(-1.48%)
Apr 15, 2019 94.80 94.83 94.13 94.37 849,482 -0.18(-0.19%)
Apr 12, 2019 94.45 94.71 94.08 94.55 1,063,592 -0.15(-0.15%)
Apr 11, 2019 94.44 94.75 94.15 94.70 950,839 +0.26(+0.28%)
Apr 10, 2019 95.19 95.82 94.33 94.44 853,318 -0.49(-0.52%)
Apr 09, 2019 94.41 94.94 94.15 94.93 770,321 +0.39(+0.41%)
Apr 08, 2019 95.04 95.33 94.34 94.54 854,730 -0.71(-0.74%)
Apr 05, 2019 94.18 95.29 93.96 95.24 1,161,304 +0.96(+1.02%)
Apr 04, 2019 94.49 94.65 93.86 94.28 1,310,227 -0.15(-0.16%)
Apr 03, 2019 94.05 94.74 93.45 94.44 1,272,297 +0.29(+0.31%)
Apr 02, 2019 94.54 94.69 93.45 94.15 1,266,275 -0.13(-0.13%)
Apr 01, 2019 94.80 94.88 93.51 94.27 1,553,465 -0.37(-0.39%)
Mar 29, 2019 94.81 94.97 94.29 94.64 1,687,757 -0.05(-0.06%)
Mar 28, 2019 96.21 96.30 94.02 94.70 1,324,272 -1.41(-1.46%)
Mar 27, 2019 96.79 97.19 95.74 96.11 1,031,613 -1.21(-1.24%)
Mar 26, 2019 96.84 97.58 96.66 97.31 1,012,689 +0.46(+0.48%)
Mar 25, 2019 96.86 97.39 96.24 96.85 1,230,249 -0.08(-0.08%)
Mar 22, 2019 96.81 97.78 96.52 96.93 1,058,745 +0.51(+0.53%)
Mar 21, 2019 94.89 96.49 94.89 96.42 716,793 +1.39(+1.46%)
Mar 20, 2019 94.80 95.71 94.31 95.03 918,965 +0.31(+0.33%)
Mar 19, 2019 95.30 95.68 94.32 94.73 1,113,627 -0.71(-0.74%)
Mar 18, 2019 96.05 96.18 94.84 95.43 1,537,198 -0.62(-0.64%)
Mar 15, 2019 95.23 96.54 95.00 96.05 4,488,239 +0.74(+0.78%)
Mar 14, 2019 95.33 96.03 94.67 95.31 1,661,308 -0.11(-0.11%)
Mar 13, 2019 95.19 95.65 94.99 95.42 1,525,344 +0.17(+0.18%)
Mar 12, 2019 94.56 95.44 94.45 95.24 1,479,347 +0.81(+0.86%)
Mar 11, 2019 93.14 94.49 93.14 94.44 1,967,196 +1.36(+1.46%)
Mar 08, 2019 92.31 93.15 92.31 93.07 1,067,007 +0.80(+0.87%)
Mar 07, 2019 92.04 92.74 91.98 92.28 1,349,608 +0.54(+0.58%)
Mar 06, 2019 92.02 92.30 91.54 91.74 1,142,943 -0.19(-0.21%)
Mar 05, 2019 92.40 92.66 91.70 91.93 1,341,444 -0.40(-0.43%)
Mar 04, 2019 92.08 92.58 91.33 92.33 1,463,480 +0.25(+0.27%)
Mar 01, 2019 92.10 92.43 91.73 92.08 810,225 -0.16(-0.18%)
Feb 28, 2019 91.71 92.66 91.29 92.25 1,081,038 +0.53(+0.57%)
Feb 27, 2019 91.06 92.08 91.06 91.72 722,536 +0.00(+0.00%)
Feb 26, 2019 91.90 91.93 91.03 91.72 684,883 +0.15(+0.16%)
Feb 25, 2019 91.73 91.98 90.78 91.58 832,374 -0.09(-0.10%)
Feb 22, 2019 91.57 91.91 90.78 91.67 848,891 +0.54(+0.60%)
Feb 21, 2019 89.42 91.20 88.78 91.12 1,309,512 +1.56(+1.74%)
Feb 20, 2019 88.72 89.85 87.73 89.56 2,017,845 -0.04(-0.04%)
Feb 19, 2019 88.87 89.67 88.63 89.60 919,040 +0.59(+0.66%)
Feb 15, 2019 88.73 89.13 88.41 89.01 1,002,564 +0.73(+0.82%)
Feb 14, 2019 88.73 88.96 88.21 88.28 880,020 -0.17(-0.20%)
Feb 13, 2019 88.33 88.73 88.01 88.45 738,188 -0.21(-0.24%)
Feb 12, 2019 88.93 89.18 87.90 88.66 736,644 +0.06(+0.07%)
Feb 11, 2019 88.11 89.17 88.11 88.60 715,106 -0.13(-0.14%)
Feb 08, 2019 87.74 88.77 87.56 88.73 733,333 +0.79(+0.90%)
Feb 07, 2019 86.41 87.95 86.09 87.94 1,008,394 +1.56(+1.81%)
Feb 06, 2019 86.80 86.96 85.98 86.37 673,441 -0.23(-0.27%)
Feb 05, 2019 86.28 86.87 85.69 86.61 864,098 +0.25(+0.29%)
Feb 04, 2019 85.73 86.35 84.84 86.35 1,088,598 +0.33(+0.39%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.