American Water Works Co Inc $49.32

down -0.29


17/9/2014 04:00 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
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
10/20/200919.8419.9619.7519.87935,100
10/19/200920.0220.0519.6919.91685,500
10/16/200919.6620.0019.6619.95299,900
10/15/200919.8219.9619.6319.76956,400
10/14/200920.1120.1419.7819.82833,200
10/13/200920.1320.1719.9720.05612,900
10/12/200919.9020.1019.7820.10695,600
10/9/200919.6719.7919.5919.79452,900
10/8/200919.6919.7219.5419.68645,100
10/7/200919.4519.6919.4319.58679,200
10/6/200919.6019.6719.4319.50589,200
10/5/200919.4719.5919.3819.451,086,400
10/2/200919.7319.7319.1119.531,489,500
10/1/200919.9919.9919.6819.77616,900
9/30/200920.1320.1919.7019.941,064,600
9/29/200920.2320.2319.9720.19426,100
9/28/200919.8320.2419.7720.17521,800
9/25/200919.7219.8719.6219.74500,400
9/24/200920.0120.1519.7519.83595,800
9/23/200920.1420.2020.0020.10636,300
9/22/200920.3120.3119.8420.07540,200
9/21/200920.1020.3820.0020.21779,600
9/18/200920.4620.4620.2220.25969,000
9/17/200920.2720.5020.2320.48732,700
Trading Center