AMERICAN WATER WORKS $41.16

up +0.11


18/6/2013 04:18 PM  |  NYSE : AWK  |  Industries : Utilities / Water, Sewage and Other Systems
Type:

AWK historical data

Date Open High Low Close Volume
4/4/2012 34.15 34.29 33.90 33.95 11434
4/3/2012 34.22 34.51 34.12 34.44 8143
4/2/2012 34.09 34.44 33.95 34.35 7368
3/30/2012 34.09 34.19 33.95 34.03 8379
3/29/2012 33.70 34.22 33.54 34.12 9836
3/28/2012 33.85 34.00 33.55 33.77 5259
3/27/2012 34.01 34.10 33.85 34.04 5812
3/26/2012 33.77 34.05 33.74 34.02 6076
3/23/2012 33.45 33.72 33.35 33.64 5811
3/22/2012 33.39 33.52 33.11 33.49 8554
3/21/2012 33.50 33.60 33.34 33.45 5810
3/20/2012 33.26 33.61 33.21 33.43 5028
3/19/2012 33.70 33.92 33.34 33.39 8806
3/16/2012 33.94 34.00 33.65 33.80 11233
3/15/2012 33.91 34.28 33.73 33.94 6659
3/14/2012 34.30 34.40 33.81 33.99 6034
3/13/2012 34.25 34.40 34.02 34.39 7831
3/12/2012 34.05 34.25 33.95 34.10 8864
3/9/2012 33.81 34.02 33.67 34.02 6000
3/8/2012 34.01 34.05 33.69 33.86 8025
3/7/2012 33.58 34.00 33.32 33.93 9646
3/6/2012 33.91 34.00 33.40 33.56 9161
3/5/2012 33.85 34.15 33.55 34.07 8794
3/2/2012 33.25 34.01 33.13 33.88 13625
3/1/2012 34.43 34.45 33.93 34.19 12219
2/29/2012 33.76 34.34 33.50 34.28 34003
2/28/2012 34.18 34.20 33.61 33.73 13202
2/27/2012 33.71 34.39 33.67 33.90 11197
2/24/2012 34.02 34.15 33.57 33.92 10874
2/23/2012 33.61 34.24 33.42 34.12 7161
2/22/2012 33.55 33.81 33.42 33.66 5966
2/21/2012 33.82 33.91 33.45 33.50 7703
2/17/2012 34.27 34.47 33.80 33.82 9334
2/16/2012 33.65 34.15 33.63 34.10 6433
2/15/2012 34.00 34.23 33.40 33.67 12223
2/14/2012 33.97 34.05 33.69 33.98 7718
2/13/2012 34.07 34.39 33.92 33.95 8394
2/10/2012 34.23 34.32 33.80 33.99 6202
2/9/2012 34.48 34.49 34.15 34.28 8362
2/8/2012 34.42 34.67 34.24 34.47 9277
2/7/2012 33.64 34.37 33.51 34.29 7884
2/6/2012 33.84 33.98 33.60 33.87 5140
2/3/2012 33.90 34.00 33.69 33.91 6771
2/2/2012 33.75 33.89 33.37 33.71 12651
2/1/2012 33.73 33.99 33.38 33.68 11705
1/31/2012 33.85 33.94 33.43 33.73 10708
1/30/2012 33.17 33.57 32.92 33.57 9957
1/27/2012 33.45 33.53 33.20 33.47 10266
1/26/2012 33.09 33.49 33.02 33.40 15824
1/25/2012 32.69 32.91 32.31 32.90 6236
1/24/2012 32.74 32.74 32.21 32.66 6633
1/23/2012 32.96 33.13 32.42 32.90 7326
1/20/2012 32.85 33.15 32.60 32.89 9709
1/19/2012 32.50 32.98 32.10 32.93 11503
1/18/2012 32.48 32.48 31.84 32.44 9272
1/17/2012 32.20 32.39 32.03 32.37 8756
1/13/2012 31.79 32.04 31.54 31.93 6142
1/12/2012 31.80 31.97 31.50 31.95 8187
1/11/2012 31.66 32.17 31.66 31.74 8300
1/10/2012 31.89 31.99 31.38 31.39 9072
1/9/2012 31.90 31.93 31.51 31.82 7781
1/6/2012 31.76 31.96 31.55 31.90 8828
1/5/2012 31.44 31.71 31.25 31.69 7924
1/4/2012 31.48 31.63 31.27 31.38 12267
1/3/2012 32.05 32.19 31.34 31.49 9840
12/30/2011 32.27 32.40 31.86 31.86 4392
12/29/2011 31.89 32.24 31.89 32.18 8803
12/28/2011 32.50 32.63 31.82 31.86 9341
12/27/2011 32.14 32.78 32.09 32.55 6941
12/23/2011 31.89 32.19 31.82 32.09 6586
12/22/2011 31.89 31.89 31.53 31.83 10475
12/21/2011 31.50 31.86 31.35 31.80 8777
12/20/2011 31.27 31.60 31.27 31.41 10318
12/19/2011 31.25 31.50 30.92 30.96 9794
12/16/2011 30.93 31.42 30.87 31.26 27584
12/15/2011 30.44 31.13 30.34 30.92 9259
12/14/2011 30.94 31.02 30.35 30.37 11063
12/13/2011 31.21 31.38 30.87 30.95 10630
12/12/2011 30.99 31.22 30.80 31.02 9441
12/9/2011 31.10 31.18 30.78 31.08 8617
12/8/2011 30.93 31.37 30.86 30.98 11152
12/7/2011 31.54 31.54 30.99 31.08 8680
12/6/2011 31.68 31.75 31.42 31.65 6595
12/5/2011 31.73 31.80 31.43 31.63 10028
12/2/2011 31.63 31.72 31.24 31.39 8206
12/1/2011 31.13 31.62 31.03 31.40 7953
11/30/2011 31.18 31.32 30.65 31.07 15653
11/29/2011 30.06 30.73 30.06 30.67 8395
11/28/2011 30.34 30.35 29.83 29.93 8570
11/25/2011 29.76 30.03 29.63 29.82 2210
11/23/2011 30.04 30.20 29.83 29.83 10378
11/22/2011 30.44 30.47 30.16 30.23 7420
11/21/2011 30.26 30.59 30.10 30.40 13626
11/18/2011 30.55 30.66 30.37 30.45 11249
11/17/2011 30.43 30.61 30.13 30.36 9781
11/16/2011 30.74 30.85 30.43 30.56 6538
11/15/2011 30.99 31.12 30.65 31.06 6917
11/14/2011 31.16 31.16 30.87 30.93 5370
11/11/2011 31.26 31.49 31.09 31.16 7535
11/10/2011 31.04 31.25 30.81 31.19 9156
Marketplace
Trading Center