AMERICAN WATER WORKS $42.69

down -0.03


21/5/2013 04:21 PM  |  NYSE : AWK  |  Industries : Utilities / Water, Sewage and Other Systems
Type:

AWK historical data

Date Open High Low Close Volume
10/20/2009 19.84 19.96 19.75 19.87 9352
10/19/2009 20.02 20.05 19.69 19.91 6856
10/16/2009 19.66 20.00 19.66 19.95 3000
10/15/2009 19.82 19.96 19.63 19.76 9565
10/14/2009 20.11 20.14 19.78 19.82 8333
10/13/2009 20.13 20.17 19.97 20.05 6130
10/12/2009 19.90 20.10 19.78 20.10 6957
10/9/2009 19.67 19.79 19.59 19.79 4530
10/8/2009 19.69 19.72 19.54 19.68 6452
10/7/2009 19.45 19.69 19.43 19.58 6793
10/6/2009 19.60 19.67 19.43 19.50 5893
10/5/2009 19.47 19.59 19.38 19.45 10865
10/2/2009 19.73 19.73 19.11 19.53 14896
10/1/2009 19.99 19.99 19.68 19.77 6170
9/30/2009 20.13 20.19 19.70 19.94 10647
9/29/2009 20.23 20.23 19.97 20.19 4262
9/28/2009 19.83 20.24 19.77 20.17 5219
9/25/2009 19.72 19.87 19.62 19.74 5004
9/24/2009 20.01 20.15 19.75 19.83 5958
9/23/2009 20.14 20.20 20.00 20.10 6364
9/22/2009 20.31 20.31 19.84 20.07 5403
9/21/2009 20.10 20.38 20.00 20.21 7722
9/18/2009 20.46 20.46 20.22 20.25 9691
9/17/2009 20.27 20.50 20.23 20.48 7328
9/16/2009 20.20 20.46 20.00 20.43 8752
9/15/2009 19.97 20.18 19.87 20.17 7895
9/11/2009 20.03 20.03 19.72 19.82 6271
9/10/2009 19.93 20.00 19.77 19.94 6718
9/9/2009 19.89 19.95 19.72 19.90 8581
9/8/2009 19.83 19.99 19.71 19.99 7675
9/4/2009 19.80 19.95 19.64 19.81 6372
9/3/2009 20.10 20.10 19.58 19.78 8553
9/2/2009 19.94 20.07 19.51 19.89 8305
9/1/2009 20.00 20.27 19.73 19.96 14657
8/31/2009 20.21 20.24 19.91 20.10 10281
8/28/2009 20.50 20.50 20.00 20.21 12838
8/27/2009 20.30 20.37 20.05 20.36 9895
8/26/2009 20.16 20.49 20.10 20.47 13695
8/25/2009 19.90 20.38 19.84 20.24 19202
8/24/2009 20.18 20.20 19.88 19.98 14213
8/21/2009 20.18 20.30 19.85 20.09 14164
8/20/2009 19.73 20.11 19.68 20.07 21875
8/19/2009 19.17 19.92 19.17 19.86 27995
8/18/2009 19.19 19.45 19.14 19.39 32157
8/17/2009 19.03 19.25 19.00 19.25 38273
8/14/2009 19.18 19.29 19.05 19.14 164487
8/13/2009 19.39 19.40 18.75 19.34 35301
8/12/2009 18.84 19.75 18.70 19.53 25688
8/11/2009 20.45 20.50 20.00 20.22 4771
8/10/2009 19.88 20.45 19.88 20.38 7253
8/7/2009 19.96 20.16 19.89 20.13 4202
8/6/2009 20.27 20.32 19.49 19.80 6443
8/5/2009 20.11 20.18 19.44 20.00 6202
8/4/2009 19.86 20.24 19.67 19.99 6043
8/3/2009 19.75 19.94 19.53 19.94 5984
7/31/2009 19.64 19.79 19.52 19.71 3516
7/30/2009 19.91 19.91 19.52 19.57 3909
7/29/2009 19.72 19.82 19.44 19.75 4186
7/28/2009 19.57 19.83 19.40 19.83 5106
7/27/2009 19.37 19.60 19.23 19.55 4135
7/24/2009 19.10 19.47 19.05 19.36 4080
7/23/2009 18.94 19.37 18.77 19.26 7817
7/22/2009 18.87 19.04 18.73 18.85 5280
7/21/2009 18.89 19.10 18.74 18.83 5242
7/20/2009 18.84 18.88 18.60 18.86 3291
7/17/2009 18.61 18.75 18.50 18.71 3422
7/16/2009 18.39 18.66 18.07 18.59 9265
7/15/2009 19.07 19.07 18.34 18.45 11986
7/14/2009 18.81 18.96 18.46 18.93 6908
7/13/2009 18.36 18.75 18.23 18.69 4415
7/10/2009 18.27 18.45 18.21 18.40 4168
7/9/2009 18.47 18.47 18.13 18.28 4762
7/8/2009 18.55 18.69 18.19 18.39 11166
7/7/2009 18.54 18.55 18.21 18.36 5624
7/6/2009 18.68 18.81 18.41 18.62 5589
7/2/2009 18.93 19.18 18.61 18.78 7840
7/1/2009 18.23 19.38 18.13 19.11 18666
6/30/2009 19.32 19.49 18.87 19.11 11828
6/29/2009 19.20 19.29 18.99 19.26 18449
6/26/2009 18.83 19.13 18.60 19.07 21759
6/25/2009 18.59 18.97 18.45 18.79 25464
6/23/2009 18.70 18.98 18.53 18.63 12931
6/22/2009 18.40 18.70 18.40 18.60 8083
6/19/2009 18.70 18.70 18.25 18.58 9916
6/18/2009 18.24 18.57 18.20 18.55 9742
6/17/2009 18.42 18.50 18.20 18.36 6736
6/16/2009 18.60 18.68 18.29 18.33 10730
6/15/2009 18.73 18.74 18.25 18.48 8196
6/12/2009 18.59 18.80 18.11 18.68 10306
6/11/2009 18.38 18.77 18.25 18.62 12519
6/10/2009 17.95 18.49 17.92 18.31 21299
6/9/2009 17.77 18.25 17.60 18.00 25288
6/8/2009 17.39 17.87 17.25 17.76 32758
6/5/2009 17.39 17.59 17.15 17.43 160942
6/4/2009 17.19 18.13 17.10 17.49 24097
6/3/2009 17.09 17.49 16.99 17.23 10086
6/2/2009 16.77 17.30 16.55 17.06 13855
6/1/2009 16.75 17.23 16.75 16.80 8143
5/29/2009 17.19 17.28 17.00 17.28 4562
5/28/2009 17.11 17.30 16.91 17.23 9837
Marketplace
Trading Center