AMERICAN WATER WORKS $40.64

down -0.52


19/6/2013 04:19 PM  |  NYSE : AWK  |  Industries : Utilities / Water, Sewage and Other Systems
Type:

AWK historical data

Date Open High Low Close Volume
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
7/30/2012 36.60 36.96 36.49 36.71 5462
7/27/2012 36.16 36.73 36.00 36.63 11395
7/26/2012 35.90 36.11 35.50 35.92 6523
7/25/2012 36.32 36.35 35.57 35.64 6890
7/24/2012 36.32 36.32 35.95 36.26 5838
7/23/2012 35.87 36.44 35.51 36.33 8602
7/20/2012 35.80 36.15 35.72 36.07 4824
7/19/2012 36.00 36.00 35.67 35.93 3005
7/18/2012 35.55 36.00 35.45 35.99 7962
7/17/2012 35.50 35.82 35.32 35.60 6581
7/16/2012 35.50 35.50 35.18 35.45 5574
7/13/2012 35.00 35.50 34.94 35.50 5534
7/12/2012 34.75 35.08 34.70 34.92 4589
7/11/2012 35.18 35.18 34.67 34.90 6114
7/10/2012 35.00 35.30 34.92 35.06 7907
7/9/2012 34.64 34.91 34.61 34.83 4188
7/6/2012 34.71 34.82 34.50 34.71 8088
7/5/2012 34.82 34.82 34.43 34.72 4650
7/3/2012 34.40 34.82 34.05 34.82 1848
7/2/2012 34.38 34.74 34.30 34.67 7668
6/29/2012 34.52 34.60 34.07 34.28 10240
6/28/2012 33.61 34.04 33.53 34.03 5534
6/27/2012 33.42 33.91 33.33 33.78 5615
6/26/2012 33.20 33.42 33.04 33.30 8147
6/25/2012 33.14 33.26 32.75 33.16 6744
6/22/2012 33.49 33.66 33.31 33.34 11318
6/21/2012 33.75 33.93 33.46 33.46 7454
6/20/2012 33.76 33.80 33.38 33.55 9396
6/19/2012 34.07 34.20 33.76 33.81 8521
6/18/2012 33.79 34.01 33.57 33.90 6198
6/15/2012 33.89 33.98 33.62 33.70 11851
6/14/2012 33.91 34.13 33.85 33.98 7350
6/13/2012 33.97 34.03 33.67 33.80 11761
6/12/2012 33.91 34.02 33.71 33.99 7758
6/11/2012 34.49 34.49 33.80 33.83 7200
6/8/2012 34.19 34.37 34.04 34.32 14873
6/7/2012 35.00 35.00 34.30 34.32 9853
6/6/2012 34.42 34.98 34.22 34.95 7130
6/5/2012 33.85 34.25 33.71 34.20 6577
6/4/2012 34.25 34.29 33.77 33.87 8539
6/1/2012 33.97 34.72 33.83 34.16 11442
5/31/2012 34.11 34.40 33.92 34.21 5859
5/30/2012 34.19 34.41 33.93 33.99 6091
5/29/2012 34.27 34.38 34.08 34.33 4167
5/25/2012 34.24 34.24 34.03 34.06 3832
5/24/2012 33.62 34.26 33.50 34.24 7702
5/23/2012 33.31 33.51 33.13 33.50 9570
5/22/2012 33.29 33.63 33.10 33.48 7724
5/21/2012 33.08 33.25 32.77 33.18 8572
5/18/2012 33.26 33.42 32.95 33.01 8216
5/17/2012 33.63 33.71 33.26 33.27 5317
5/16/2012 33.90 33.99 33.74 33.75 4735
5/15/2012 33.85 34.00 33.66 33.79 6449
5/14/2012 34.08 34.19 33.79 33.86 6887
5/11/2012 34.19 34.54 34.01 34.33 6328
5/10/2012 34.19 34.55 34.11 34.37 7998
5/9/2012 33.83 34.18 33.52 34.03 8263
5/8/2012 33.75 33.97 33.61 33.87 9769
5/7/2012 34.00 34.04 33.67 34.01 11000
5/4/2012 34.15 34.44 33.90 34.10 10480
5/3/2012 34.44 34.77 34.10 34.10 9950
5/2/2012 34.41 34.61 34.04 34.31 8161
5/1/2012 34.34 34.89 34.18 34.47 8493
4/30/2012 34.48 34.55 34.04 34.24 11843
4/27/2012 34.25 34.66 34.17 34.58 5495
4/26/2012 33.92 34.30 33.81 34.26 5839
4/25/2012 33.88 34.03 33.67 34.01 5490
4/24/2012 33.29 33.67 33.27 33.67 8257
4/23/2012 33.54 33.63 32.98 33.16 7856
4/20/2012 33.43 33.89 33.37 33.77 8104
4/19/2012 33.34 33.54 33.18 33.32 5386
4/18/2012 33.12 33.65 32.83 33.34 4570
4/17/2012 33.11 33.52 33.01 33.37 9133
4/16/2012 33.05 33.26 32.98 33.07 10739
4/13/2012 33.35 33.59 33.03 33.05 8906
4/12/2012 33.12 33.39 32.98 33.37 4650
4/11/2012 33.32 33.43 33.07 33.10 8004
4/10/2012 33.52 33.60 32.92 33.07 10293
Marketplace
Trading Center