American Water Works Co Inc $45.66

down -0.09


15/4/2014 06:40 PM  |  NYSE : AWK  
Industries : Utilities / Water Utilities
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AWK historical data

Date Open High Low Close Volume
4/15/201445.5645.8145.1145.66859,842
4/14/201445.7745.9845.4045.75801,219
4/11/201445.5245.7345.3745.50876,823
4/10/201445.6146.0445.3445.53956,184
4/9/201445.6045.7045.1045.67690,765
4/8/201445.4245.5644.9645.481,072,720
4/7/201445.7446.0245.4445.47664,715
4/4/201445.6846.2345.5045.79786,400
4/3/201445.5545.8345.4345.53618,196
4/2/201445.1545.6444.8945.52588,973
4/1/201445.3845.4444.8645.16887,924
3/31/201445.2845.7444.9745.401,052,590
3/28/201445.0145.2944.9845.13640,072
3/27/201444.5644.9844.2644.96573,441
3/26/201445.0545.2044.4244.44668,487
3/25/201445.3745.3744.9445.05454,756
3/24/201445.2645.4844.9645.17567,168
3/21/201444.9345.5344.7145.061,120,600
3/20/201444.7644.9444.5544.66733,371
3/19/201445.5445.7644.8244.91525,498
3/18/201445.2445.7245.1545.49788,088
3/17/201445.6345.6344.9945.13645,418
3/14/201445.0445.8644.9945.561,101,910
3/13/201444.4445.0544.2644.99878,787
3/12/201443.7444.2843.6944.27584,776
3/11/201444.2644.3343.6343.85884,395
3/10/201444.3544.5644.1444.43840,337
3/7/201444.4144.5044.0544.35722,565
3/6/201444.5044.6544.2644.36784,839
3/5/201444.4244.5544.0444.35822,882
3/4/201444.5044.7344.3144.47717,127
3/3/201444.6644.6944.0844.15977,953
2/28/201444.2045.1544.0644.84957,906
2/27/201443.7544.2943.3744.02538,849
2/26/201444.1344.2743.8143.87491,279
2/25/201443.7344.5043.7143.95785,947
2/24/201444.3644.5043.8543.87593,690
2/21/201444.0344.4543.8844.27650,001
2/20/201443.5944.0743.4144.06504,006
2/19/201443.5243.9943.4743.63607,801
2/18/201443.7243.8843.4243.67558,790
2/14/201443.6043.6943.3343.60504,530
2/13/201442.7243.5742.5943.57695,173
2/12/201442.7543.0842.5542.90576,432
2/11/201442.2742.7542.2042.711,009,670
2/10/201442.3542.4541.9142.34557,621
2/7/201441.8642.3141.7742.28636,779
2/6/201441.1941.8041.0741.70591,497
2/5/201441.6741.7541.1641.16976,865
2/4/201442.4942.4941.6141.761,303,310
2/3/201442.5042.9741.9842.311,134,710
1/31/201442.2342.6842.0742.571,076,440
1/30/201442.0042.5641.7542.50942,654
1/29/201441.6742.0141.6641.96841,274
1/28/201441.6642.0241.6641.79730,132
1/27/201441.8442.0541.6541.65646,720
1/24/201442.0042.1541.7441.83717,211
1/23/201441.9642.1741.8242.16622,173
1/22/201441.8242.1941.8242.11519,845
1/21/201441.1141.9341.1141.86710,177
1/17/201441.6841.6841.2341.53931,950
1/16/201441.2641.5441.2041.51777,175
1/15/201441.6041.6041.1841.28633,395
1/14/201441.6541.9141.3441.51450,089
1/13/201441.9442.0741.5341.59530,669
1/10/201441.6842.4141.6241.99941,397
1/9/201441.8041.8341.4741.60698,170
1/8/201441.7041.8641.4541.70726,941
1/7/201441.3841.7541.3741.71769,919
1/6/201441.4841.6141.2441.30670,421
1/3/201441.5441.6441.1641.46819,620
1/2/201442.0142.0941.5041.58788,839
12/31/201342.2742.3042.0542.26497,109
12/30/201342.1142.4342.0642.21459,788
12/27/201342.0742.3741.9342.04467,710
12/26/201342.1942.2441.9242.01378,269
12/24/201341.9142.3641.9042.04291,764
12/23/201342.0042.1741.7141.76609,165
12/20/201342.0242.2641.6041.801,473,270
12/19/201341.8942.2641.5341.84685,828
12/18/201341.5742.4141.3742.041,349,420
12/17/201340.9241.6940.8241.451,121,460
12/16/201341.1341.2640.9140.96729,589
12/13/201340.8440.9440.4540.80895,691
12/12/201340.3840.8440.3840.75747,644
12/11/201340.9741.1440.3540.36950,815
12/10/201341.1241.1840.7740.931,308,800
12/9/201341.2441.4040.8541.10956,777
12/6/201341.4841.7741.1441.261,393,700
12/5/201341.5541.6441.0341.051,240,280
12/4/201341.5641.7141.1541.62940,993
12/3/201341.8142.1041.3741.67904,339
12/2/201342.3942.5841.9241.96492,029
11/29/201342.2342.7542.2342.35309,145
11/27/201342.1142.3941.8342.25554,486
11/26/201342.2542.2541.7741.98661,951
11/25/201342.2742.4642.1042.20500,924
11/22/201342.1242.3541.7242.21804,794
11/21/201342.1942.4141.9041.99816,351
11/20/201342.6042.9042.0542.06448,196
Trading Center