AMERICAN WATER WORKS $42.03

down -0.38


22/5/2013 04:22 PM  |  NYSE : AWK  |  Industries : Utilities / Water, Sewage and Other Systems
Type:

AWK historical data

Date Open High Low Close Volume
5/22/2013 42.55 42.60 42.00 42.03 14538
5/21/2013 42.68 42.98 42.58 42.69 12687
5/20/2013 42.51 42.72 42.38 42.72 8517
5/17/2013 42.67 42.83 42.43 42.67 5070
5/16/2013 42.80 42.91 42.46 42.50 6429
5/15/2013 42.39 42.76 42.39 42.74 12348
5/14/2013 41.95 42.69 41.95 42.44 9722
5/13/2013 41.77 42.06 41.60 41.98 8608
5/10/2013 42.50 42.56 41.87 42.03 7760
5/9/2013 42.20 43.09 41.85 41.88 15116
5/8/2013 40.98 41.77 40.80 41.73 9594
5/7/2013 41.55 42.10 41.38 41.98 9658
5/6/2013 41.75 41.88 41.57 41.67 7782
5/3/2013 42.30 42.43 41.88 41.88 6139
5/2/2013 41.87 42.23 41.80 42.13 7093
5/1/2013 41.74 42.25 41.62 41.76 8221
4/30/2013 41.37 41.88 41.20 41.88 9398
4/29/2013 41.26 41.52 41.09 41.35 5164
4/26/2013 41.17 41.54 41.06 41.16 6774
4/25/2013 41.16 41.53 41.10 41.39 6941
4/24/2013 41.58 41.66 40.97 41.15 12445
4/23/2013 41.53 41.67 40.96 41.16 11177
4/22/2013 41.97 41.99 41.36 41.60 6517
4/19/2013 41.92 42.35 41.78 42.01 6564
4/18/2013 42.01 42.18 41.60 41.83 9199
4/17/2013 42.06 42.20 41.37 41.92 9229
4/16/2013 41.39 42.34 41.35 42.28 8531
4/15/2013 42.27 42.41 41.04 41.23 10191
4/12/2013 42.10 42.53 42.05 42.35 4885
4/11/2013 42.39 42.42 42.05 42.30 6759
4/10/2013 41.84 42.24 41.66 42.18 7001
4/9/2013 41.95 41.95 41.56 41.64 6359
4/8/2013 41.41 41.85 41.04 41.84 6796
4/5/2013 41.12 41.50 40.76 41.47 7280
4/4/2013 41.23 41.46 41.10 41.40 5946
4/3/2013 41.52 41.52 40.72 41.11 7942
4/2/2013 41.29 41.49 41.13 41.37 4880
4/1/2013 41.42 41.58 40.85 41.27 5884
3/28/2013 41.12 41.45 41.04 41.44 9266
3/27/2013 40.90 41.14 40.67 41.03 7571
3/26/2013 40.97 41.10 40.86 40.95 9148
3/25/2013 40.92 41.24 40.55 40.87 8044
3/22/2013 40.61 41.00 40.43 40.77 5290
3/21/2013 40.50 40.80 40.11 40.61 5694
3/20/2013 40.50 40.89 40.44 40.69 6254
3/19/2013 40.25 40.45 40.15 40.41 4996
3/18/2013 39.82 40.25 39.80 40.22 6776
3/15/2013 40.07 40.26 39.82 40.26 23866
3/14/2013 40.06 40.23 39.73 40.00 8624
3/13/2013 40.13 40.35 40.02 40.14 8957
3/12/2013 40.45 40.47 39.99 40.13 12486
3/11/2013 40.20 40.46 39.95 40.36 8556
3/8/2013 39.50 40.16 39.47 40.11 6890
3/7/2013 39.57 40.01 39.38 39.56 12271
3/6/2013 40.05 40.24 39.78 40.06 6153
3/5/2013 40.46 40.69 40.17 40.24 11780
3/4/2013 39.65 40.27 39.48 40.27 10232
3/1/2013 39.51 39.90 39.17 39.57 9893
2/28/2013 39.35 39.61 39.25 39.45 10554
2/27/2013 39.58 39.63 38.70 39.37 7930
2/26/2013 39.36 39.74 39.20 39.43 7066
2/25/2013 39.91 39.98 39.22 39.24 8807
2/22/2013 39.51 39.83 39.38 39.82 4832
2/21/2013 39.47 39.83 39.28 39.45 4968
2/20/2013 39.56 39.83 39.47 39.53 6549
2/19/2013 39.24 39.75 39.15 39.75 8256
2/15/2013 39.10 39.19 38.86 39.17 5931
2/14/2013 39.30 39.43 39.09 39.15 3534
2/13/2013 39.46 39.50 39.20 39.41 4620
2/12/2013 39.01 39.30 38.89 39.22 4763
2/11/2013 39.16 39.35 38.95 39.04 6257
2/8/2013 38.99 39.23 38.80 39.18 5870
2/7/2013 38.90 39.33 38.46 38.99 8302
2/6/2013 38.07 38.56 38.05 38.54 12106
2/5/2013 38.28 38.29 38.04 38.05 10336
2/4/2013 38.17 38.37 38.06 38.07 8692
2/1/2013 38.52 38.66 38.32 38.41 10612
1/31/2013 38.33 38.59 38.23 38.28 10127
1/30/2013 38.50 38.75 38.30 38.46 13841
1/29/2013 37.85 38.58 37.85 38.52 21251
1/28/2013 37.45 37.95 37.16 37.79 17482
1/25/2013 38.54 38.90 36.96 37.40 37292
1/24/2013 38.29 38.69 38.05 38.59 6994
1/23/2013 38.14 38.39 38.09 38.34 4811
1/22/2013 38.09 38.50 37.87 38.27 6263
1/18/2013 37.87 37.99 37.74 37.91 6812
1/17/2013 37.81 37.87 37.54 37.75 7110
1/16/2013 37.70 37.86 37.37 37.68 6609
1/15/2013 37.81 37.95 37.70 37.83 7123
1/14/2013 38.32 38.33 37.79 37.93 8720
1/11/2013 37.67 38.40 37.65 38.35 7392
1/10/2013 37.56 37.96 37.44 37.61 8313
1/9/2013 37.41 37.54 37.30 37.42 8435
1/8/2013 37.44 37.67 37.30 37.33 10014
1/7/2013 38.00 38.04 37.43 37.49 10462
1/4/2013 38.06 38.26 38.00 38.14 8200
1/3/2013 38.12 38.23 37.79 38.11 9455
1/2/2013 37.67 38.00 37.50 38.00 10991
12/31/2012 36.78 37.24 36.56 37.13 9478
12/28/2012 36.84 37.03 36.62 36.74 6055
Marketplace
Trading Center