AMERICAN WATER WORKS $42.67

up +0.17


17/5/2013 04:17 PM  |  NYSE : AWK  |  Industries : Utilities / Water, Sewage and Other Systems
Type:

AWK historical data

Date Open High Low Close Volume
12/26/2008 22.15 22.15 21.17 21.78 2678
12/24/2008 22.35 22.35 21.69 21.92 1759
12/23/2008 22.07 22.31 21.63 22.16 5241
12/22/2008 21.30 22.11 21.10 22.06 6284
12/19/2008 20.72 21.24 20.18 21.09 8235
12/18/2008 21.43 21.43 20.63 20.74 5315
12/17/2008 20.78 22.04 20.61 21.82 6303
12/16/2008 20.93 21.00 20.38 20.94 7110
12/15/2008 20.65 20.91 20.46 20.64 4028
12/12/2008 20.46 20.75 20.03 20.41 3638
12/11/2008 20.77 20.95 20.14 20.70 4918
12/10/2008 20.61 20.93 20.08 20.67 2807
12/9/2008 21.21 21.45 20.61 20.72 4197
12/8/2008 20.97 21.33 20.60 20.96 6482
12/5/2008 20.00 20.97 19.77 20.49 6321
12/4/2008 20.00 20.48 19.60 20.27 4204
12/3/2008 18.92 20.50 18.54 20.21 5209
12/2/2008 19.34 19.49 17.85 18.97 12048
12/1/2008 19.90 19.99 18.96 19.07 4027
11/28/2008 20.23 20.63 20.02 20.28 2206
11/26/2008 20.41 20.65 19.71 20.10 4223
11/25/2008 20.91 21.49 20.47 20.82 19803
11/24/2008 20.06 20.90 19.47 20.69 5477
11/21/2008 19.07 20.00 18.95 20.00 5409
11/20/2008 19.07 19.84 18.85 18.90 6726
11/19/2008 19.73 20.36 19.03 19.30 6569
11/18/2008 19.51 19.93 19.11 19.93 5515
11/17/2008 19.12 19.78 19.12 19.55 3247
11/14/2008 20.24 20.41 19.48 19.50 6837
11/13/2008 19.14 20.88 18.89 20.88 5733
11/12/2008 19.72 20.10 18.83 18.93 6850
11/11/2008 19.05 19.91 18.97 19.79 5148
11/10/2008 19.68 20.00 19.10 19.43 4271
11/7/2008 19.18 19.73 19.15 19.35 2125
11/6/2008 19.48 19.86 18.51 18.93 3835
11/5/2008 20.00 20.57 19.12 19.48 4560
11/4/2008 20.75 21.24 19.52 20.15 4274
11/3/2008 19.82 20.59 19.82 20.31 3352
10/31/2008 20.01 20.44 19.71 20.28 4770
10/30/2008 19.03 20.19 18.50 19.87 3336
10/29/2008 19.20 19.50 18.35 18.66 2194
10/28/2008 17.56 19.35 17.54 19.35 3529
10/27/2008 17.94 18.12 17.16 17.16 3483
10/24/2008 18.47 18.53 17.51 18.01 3141
10/23/2008 18.62 19.13 18.20 18.75 5844
10/22/2008 19.45 19.45 18.41 18.97 3042
10/21/2008 19.29 20.32 18.85 19.69 2761
10/20/2008 18.77 19.76 18.61 19.76 2505
10/17/2008 18.01 19.32 17.75 19.13 3651
10/16/2008 18.53 18.54 17.02 18.42 4629
10/15/2008 18.80 19.10 17.77 18.10 2504
10/14/2008 19.81 21.00 18.84 19.13 6657
10/13/2008 18.56 20.14 18.22 19.40 1771
10/10/2008 18.14 18.60 16.47 18.30 7434
10/9/2008 19.30 19.79 18.53 18.69 8682
10/8/2008 18.97 19.73 18.40 19.07 7759
10/7/2008 19.85 20.34 19.35 19.62 5118
10/6/2008 19.57 19.98 18.80 19.52 7718
10/3/2008 20.40 20.65 19.72 19.93 5211
10/2/2008 20.19 20.38 19.41 20.12 4355
10/1/2008 21.19 21.47 20.02 20.17 5252
9/30/2008 20.44 21.80 19.43 21.50 11717
9/29/2008 19.17 20.22 18.75 20.10 10209
9/26/2008 19.90 20.12 19.09 19.15 5410
9/25/2008 19.67 20.16 19.51 20.00 3044
9/24/2008 19.62 19.76 19.23 19.60 5227
9/23/2008 19.82 19.82 19.06 19.34 3880
9/22/2008 20.00 20.35 19.65 19.66 3141
9/19/2008 21.26 21.26 19.57 20.00 3401
9/18/2008 20.01 20.32 19.59 20.25 5196
9/17/2008 20.45 20.60 19.73 19.91 3709
9/16/2008 20.16 20.58 19.66 20.36 4213
9/15/2008 20.99 21.30 20.27 20.30 4034
9/12/2008 20.97 21.34 20.96 21.03 2316
9/11/2008 21.10 21.13 20.80 21.07 3275
9/10/2008 20.50 21.12 20.50 21.08 5918
9/9/2008 20.85 21.23 20.65 20.65 5175
9/8/2008 21.50 21.50 20.73 20.91 3820
9/5/2008 21.28 21.28 20.58 20.97 4435
9/4/2008 21.77 22.12 21.47 21.47 4093
9/3/2008 22.67 22.79 21.62 21.87 2954
9/2/2008 23.00 23.00 22.05 22.80 6524
8/29/2008 21.84 23.12 21.54 22.95 10090
8/28/2008 21.88 22.25 21.10 22.11 3837
8/27/2008 21.76 21.77 21.40 21.72 2160
8/26/2008 21.89 21.94 21.38 21.61 2281
8/25/2008 21.77 22.55 21.45 21.77 2458
8/22/2008 21.99 22.00 21.56 21.95 3071
8/21/2008 21.94 22.05 21.34 21.90 7199
8/20/2008 22.09 22.49 21.41 21.90 8013
8/19/2008 21.25 22.25 21.15 21.92 7828
8/18/2008 20.93 21.20 20.80 21.15 5465
8/15/2008 21.20 21.20 20.52 20.75 3708
8/14/2008 21.17 21.50 20.83 20.98 5679
8/13/2008 20.88 21.39 20.86 21.09 5158
8/12/2008 20.70 21.33 20.70 20.87 7291
8/11/2008 21.09 21.37 20.65 20.77 9583
8/8/2008 20.29 20.36 19.95 20.07 2682
8/7/2008 20.20 20.22 19.90 20.15 3769
8/6/2008 20.35 20.35 19.53 20.10 3436
Marketplace
Trading Center