American Water Works Co Inc $45.92

down -0.09


23/4/2014 12:23 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
7/8/200918.5518.6918.1918.391,116,500
7/7/200918.5418.5518.2118.36562,300
7/6/200918.6818.8118.4118.62558,800
7/2/200918.9319.1818.6118.78784,000
7/1/200918.2319.3818.1319.111,866,500
6/30/200919.3219.4918.8719.111,182,700
6/29/200919.2019.2918.9919.261,844,800
6/26/200918.8319.1318.6019.072,175,800
6/25/200918.5918.9718.4518.792,546,300
6/24/200918.7618.7918.3818.55752,100
6/23/200918.7018.9818.5318.631,293,000
6/22/200918.4018.7018.4018.60808,200
6/19/200918.7018.7018.2518.58991,500
6/18/200918.2418.5718.2018.55974,100
6/17/200918.4218.5018.2018.36673,500
6/16/200918.6018.6818.2918.331,072,900
6/15/200918.7318.7418.2518.48819,500
6/12/200918.5918.8018.1118.681,030,500
6/11/200918.3818.7718.2518.621,251,800
6/10/200917.9518.4917.9218.312,129,800
6/9/200917.7718.2517.6018.002,528,700
6/8/200917.3917.8717.2517.763,275,700
6/5/200917.3917.5917.1517.4316,094,400
6/4/200917.1918.1317.1017.492,414,800
6/3/200917.0917.4916.9917.231,008,500
6/2/200916.7717.3016.5517.061,385,400
6/1/200916.7517.2316.7516.80814,300
5/29/200917.1917.2817.0017.28456,100
5/28/200917.1117.3016.9117.23983,700
5/27/200917.5017.5216.9116.95470,600
5/26/200917.1017.4916.8617.491,062,000
5/22/200917.2217.3517.0017.07237,000
5/21/200917.2417.3717.0117.13376,400
5/20/200917.4017.5017.2017.26577,800
5/19/200917.2617.3917.0417.28551,900
5/18/200917.2817.4417.1017.20505,300
5/15/200917.5217.5417.0717.12796,400
5/14/200917.8718.0617.5517.67382,600
5/13/200918.0318.4017.8817.91777,000
5/12/200918.5018.7718.0618.10426,900
5/11/200918.4818.7518.4118.49374,100
5/8/200918.5018.7518.2518.55417,800
5/7/200918.4718.4718.2218.34564,800
5/6/200918.0118.3018.0018.16421,000
5/5/200917.6117.6717.0617.66569,800
5/4/200917.5817.8217.0117.61678,500
5/1/200918.0018.1417.5517.59472,900
4/30/200918.5918.8517.9418.00442,000
4/29/200918.1518.5818.0018.42219,400
4/28/200918.4818.5518.1318.22271,400
4/27/200918.0118.5417.8218.41291,200
4/24/200918.0618.1817.6118.00449,700
4/23/200918.2218.2217.8918.07216,500
Trading Center