American Water Works Co Inc $48.63

down -0.42


29/7/2014 04:01 PM  |  NYSE : AWK  
Industries : Utilities / Water Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AWK historical data

Date Open High Low Close Volume
3/16/201021.1921.2520.9221.071,044,300
3/15/201021.0321.3120.9821.101,568,700
3/12/201021.1421.1420.8920.961,969,900
3/11/201020.9921.0920.9521.021,320,100
3/10/201021.2021.2020.9921.07840,700
3/9/201021.3721.3721.0021.22935,900
3/8/201021.4721.4721.1721.35877,700
3/5/201021.2521.4621.1221.41929,200
3/4/201020.9121.3420.9121.251,550,800
3/3/201020.7521.0720.7520.923,049,200
3/2/201021.0721.0720.3920.754,386,100
3/1/201022.3922.3920.7221.085,562,500
2/26/201022.2822.3622.0922.261,079,700
2/25/201022.1322.3421.8422.311,211,600
2/24/201022.4822.5622.1222.26639,400
2/23/201022.7122.7722.3222.45916,000
2/22/201022.9823.0022.6522.69431,200
2/19/201022.5522.9922.4522.881,019,300
2/18/201022.2622.5322.1622.51751,700
2/17/201022.2122.4122.0822.211,092,600
2/16/201022.1922.2021.9922.12759,800
2/12/201021.7422.1621.5522.16906,500
2/11/201021.6021.9321.4021.821,096,900
2/10/201021.3821.6021.2021.57681,800
2/9/201021.7021.9021.3721.40811,200
2/8/201021.6721.8821.5321.61668,900
2/5/201021.8421.9221.3421.68836,100
2/4/201022.1122.3021.7521.751,156,300
2/3/201022.1022.3621.7722.36933,200
2/2/201022.2222.4022.0322.10816,100
2/1/201021.8922.1821.8322.14878,200
1/29/201021.6722.0221.5721.801,422,900
1/28/201022.0222.1021.6021.661,195,100
1/27/201022.0022.2021.7522.021,078,000
1/26/201021.8522.1821.3922.02659,900
1/25/201022.2322.3721.9622.151,004,700
1/22/201022.1722.1821.6422.061,491,300
1/21/201022.4722.6222.0922.111,280,300
1/20/201022.5922.6022.2122.451,438,700
1/19/201022.6922.8122.5022.50779,400
1/15/201023.0623.0622.4222.60996,600
1/14/201023.1223.1522.8822.981,173,600
1/13/201023.0823.3223.0023.22703,500
1/12/201023.2523.2523.0023.121,117,400
1/11/201023.0123.7722.9423.232,313,400
1/8/201023.1023.1822.8223.001,359,000
1/7/201023.1223.1522.9023.051,353,100
1/6/201022.8923.1522.8323.002,089,300
1/5/201022.6722.9122.5822.881,843,500
1/4/201022.4122.8622.4122.652,176,000
12/31/200922.7122.7722.3722.41787,600
12/30/200922.5422.6822.4522.55716,600
12/29/200922.4922.5922.4422.47649,500
12/28/200922.4022.4722.2222.34449,900
12/24/200922.3822.5022.2522.40202,100
12/23/200922.1922.3522.0122.25770,300
12/22/200922.7622.8122.1322.211,718,800
12/21/200922.6623.0322.4222.681,847,100
12/18/200922.6022.7722.3422.412,319,600
12/17/200922.3422.6922.2122.542,270,100
12/16/200922.0622.5022.0422.322,004,400
12/15/200921.9422.1921.8922.061,605,100
12/14/200922.1522.2021.8222.091,163,600
12/11/200921.9222.0721.7622.071,223,100
12/10/200921.7522.2021.6521.761,551,100
12/9/200921.7321.8321.6021.741,742,900
12/8/200921.7921.7921.3421.601,446,700
12/7/200921.7522.0021.6921.761,745,100
12/4/200922.0822.1421.4721.801,447,000
12/3/200922.1922.2021.7421.801,982,900
12/2/200922.3922.5021.8422.083,007,800
12/1/200922.3922.4322.1722.282,474,100
11/30/200922.1222.2821.8222.245,991,400
11/27/200921.6022.1021.5622.011,367,700
11/25/200921.7922.1321.6322.013,058,200
11/24/200921.3321.9921.2921.843,478,100
11/23/200921.5221.5621.2521.291,953,000
11/20/200921.4621.6121.1621.292,626,500
11/19/200921.2621.7021.1321.475,397,600
11/18/200921.4521.8021.3621.4321,216,000
11/17/200920.5421.6420.4521.636,546,100
11/16/200920.2020.6020.1120.421,140,500
11/13/200920.2920.7020.0220.291,807,000
11/12/200919.9220.4819.8520.273,593,400
11/11/200920.2420.2819.9019.911,043,900
11/10/200920.5720.5720.1120.14677,000
11/9/200919.8920.5519.7420.501,607,400
11/6/200919.4919.8019.4619.56776,700
11/5/200919.3419.6119.3419.59697,600
11/4/200919.3519.6919.2819.28487,200
11/3/200919.0719.4019.0719.33554,400
11/2/200919.0919.2518.9719.04745,100
10/30/200919.1019.3418.9118.971,185,100
10/29/200919.2119.2718.9719.21745,900
10/28/200918.9819.2518.9819.053,117,800
10/27/200919.1819.2618.9619.06907,900
10/26/200919.5619.6519.1019.281,148,000
10/23/200919.9019.9919.4719.491,041,800
10/22/200919.7419.9819.7419.90508,500
10/21/200919.7920.0419.7419.78696,800
Trading Center