AMERICAN WATER WORKS $42.58

down -0.09


20/5/2013 03:20 PM  |  NYSE : AWK  |  Industries : Utilities / Water, Sewage and Other Systems
Type:

AWK historical data

Date Open High Low Close Volume
12/21/2012 36.93 37.29 36.67 37.05 25583
12/20/2012 37.28 37.35 37.00 37.13 10983
12/19/2012 37.68 37.77 37.15 37.28 15623
12/18/2012 37.82 38.12 37.58 37.75 2086
12/17/2012 37.55 38.07 37.31 38.02 11063
12/14/2012 37.69 37.83 37.36 37.45 7232
12/13/2012 38.13 38.16 37.62 37.78 7819
12/12/2012 38.11 38.50 37.94 38.17 9744
12/11/2012 38.17 38.24 37.65 37.92 7286
12/10/2012 37.87 38.19 37.71 38.07 6399
12/7/2012 37.72 37.89 37.46 37.76 5440
12/6/2012 38.00 38.00 37.33 37.62 9168
12/5/2012 37.88 37.97 37.24 37.92 10626
12/4/2012 38.09 38.15 37.82 37.97 6214
12/3/2012 37.78 38.17 37.78 37.96 6594
11/30/2012 38.14 38.26 37.85 38.17 10468
11/29/2012 37.77 38.13 37.57 37.99 6380
11/28/2012 37.32 37.91 37.12 37.79 6991
11/27/2012 37.29 37.70 37.08 37.55 7510
11/26/2012 36.97 37.50 36.97 37.40 9535
11/23/2012 37.21 37.50 36.88 37.14 3823
11/21/2012 37.39 37.50 36.93 37.27 7917
11/20/2012 36.86 37.31 36.86 37.28 8598
11/19/2012 37.45 37.46 36.88 36.99 7127
11/16/2012 36.65 37.25 36.51 37.03 13060
11/15/2012 36.59 36.76 36.43 36.63 17687
11/14/2012 36.48 36.70 35.95 36.51 11698
11/13/2012 36.24 37.03 36.22 36.70 5670
11/12/2012 36.62 36.75 36.20 36.52 5454
11/9/2012 36.37 36.75 36.23 36.55 6321
11/8/2012 36.44 37.25 36.22 36.50 6421
11/7/2012 37.20 37.20 36.40 36.55 10870
11/6/2012 36.53 37.34 36.31 37.25 6779
11/5/2012 36.40 36.75 36.05 36.50 4108
11/2/2012 36.82 36.87 36.43 36.50 5541
11/1/2012 36.80 36.93 36.26 36.59 6837
10/31/2012 36.50 36.88 36.29 36.74 8016
10/26/2012 36.70 36.80 36.48 36.66 4632
10/25/2012 36.87 36.94 36.55 36.76 5683
10/24/2012 36.47 36.92 36.18 36.73 6269
10/23/2012 36.85 36.97 36.37 36.50 10808
10/22/2012 37.35 37.45 36.99 37.00 11394
10/19/2012 37.15 37.41 37.00 37.28 8690
10/18/2012 37.29 37.43 37.06 37.27 6161
10/17/2012 36.47 37.38 36.32 37.30 7346
10/16/2012 36.37 36.45 36.00 36.31 9295
10/15/2012 36.38 36.39 36.07 36.20 7142
10/12/2012 36.58 36.77 36.18 36.32 7769
10/11/2012 37.02 37.02 36.54 36.66 6178
10/10/2012 36.65 37.04 36.51 36.79 5327
10/9/2012 37.23 37.30 36.52 36.75 5329
10/8/2012 37.11 37.19 36.96 37.16 3029
10/5/2012 37.28 37.41 37.06 37.24 3615
10/4/2012 37.06 37.30 36.86 37.18 6095
10/3/2012 36.85 37.09 36.69 36.98 5620
10/2/2012 36.93 37.18 36.56 36.82 6696
10/1/2012 36.98 37.14 36.52 36.70 6289
9/28/2012 36.83 37.10 36.68 37.06 6438
9/27/2012 36.77 36.92 36.44 36.90 6648
9/26/2012 37.04 37.17 36.68 36.80 6982
9/25/2012 37.27 37.50 36.92 37.00 7389
9/24/2012 36.70 37.40 36.70 37.29 7593
9/21/2012 36.78 37.15 36.70 36.81 8317
9/20/2012 36.79 36.94 36.51 36.71 12408
9/19/2012 36.25 36.54 36.13 36.37 7888
9/18/2012 35.50 36.15 35.50 36.11 10481
9/17/2012 35.85 36.09 35.55 35.64 12540
9/14/2012 37.15 37.15 35.81 35.86 22502
9/13/2012 37.40 37.40 37.00 37.19 12057
9/12/2012 37.86 37.86 37.16 37.28 7336
9/11/2012 37.27 37.45 37.16 37.39 6812
9/10/2012 37.40 37.50 37.17 37.31 8588
9/7/2012 37.69 37.74 37.13 37.28 12057
9/6/2012 37.12 37.68 37.07 37.68 8969
9/5/2012 37.25 37.32 36.72 36.93 8818
9/4/2012 37.00 37.53 36.82 37.38 7728
8/31/2012 37.10 37.22 36.82 36.87 8196
8/30/2012 37.30 37.39 36.95 36.99 5813
8/29/2012 37.47 37.63 37.27 37.36 5218
8/28/2012 37.45 37.60 37.27 37.47 4321
8/27/2012 37.39 37.56 37.25 37.40 3692
8/24/2012 37.20 37.49 37.14 37.39 4986
8/23/2012 37.30 37.31 36.97 37.22 8123
8/22/2012 37.11 37.42 37.02 37.32 8105
8/21/2012 37.55 37.78 37.22 37.24 9468
8/20/2012 37.76 37.90 37.15 37.50 10659
8/17/2012 38.04 38.09 37.70 37.78 7574
8/16/2012 38.35 38.49 37.83 38.03 11857
8/15/2012 38.20 38.39 38.16 38.35 7920
8/14/2012 37.85 38.22 37.85 38.11 7503
8/13/2012 37.89 37.99 37.62 37.92 5629
8/10/2012 37.98 38.00 37.69 37.79 9291
8/9/2012 37.30 37.99 37.27 37.87 11109
8/8/2012 37.75 37.83 36.90 37.21 15061
8/7/2012 38.34 38.49 37.87 37.89 8398
8/6/2012 37.91 38.39 37.71 38.16 9321
8/3/2012 37.52 39.38 36.46 37.62 11750
8/2/2012 36.31 36.44 35.95 36.25 7577
8/1/2012 36.36 37.00 36.16 36.25 9428
7/31/2012 36.63 36.74 36.22 36.25 7724
Marketplace
Trading Center