AMERICAN WATER WORKS $42.69

down -0.03


21/5/2013 04:21 PM  |  NYSE : AWK  |  Industries : Utilities / Water, Sewage and Other Systems
Type:

AWK historical data

Date Open High Low Close Volume
10/14/2011 30.09 30.22 29.50 29.82 16805
10/13/2011 29.34 29.97 29.18 29.90 13880
10/12/2011 30.20 30.23 29.35 29.43 15506
10/11/2011 29.95 30.22 29.90 30.08 6045
10/10/2011 29.72 30.12 29.64 30.11 10323
10/7/2011 29.68 29.77 29.30 29.37 10395
10/6/2011 29.27 29.53 29.06 29.52 15579
10/5/2011 29.65 29.72 28.94 29.22 19296
10/4/2011 28.88 29.50 28.34 29.45 20684
10/3/2011 30.28 30.64 29.27 29.27 15518
9/30/2011 30.12 30.61 30.03 30.18 14720
9/29/2011 30.60 30.83 30.21 30.36 20659
9/28/2011 30.49 30.67 30.08 30.13 11111
9/27/2011 30.64 31.03 30.35 30.50 20956
9/26/2011 30.14 30.32 29.60 30.27 11188
9/23/2011 29.97 30.00 29.50 29.79 13314
9/22/2011 29.69 30.16 29.50 30.07 17024
9/21/2011 30.10 30.66 30.04 30.29 16745
9/20/2011 30.18 30.59 29.82 30.17 18261
9/19/2011 29.61 29.68 29.32 29.50 8362
9/16/2011 29.92 30.08 29.69 29.69 10429
9/15/2011 29.95 30.02 29.45 29.77 9955
9/14/2011 28.95 29.81 28.90 29.53 13358
9/13/2011 28.49 28.87 28.44 28.83 9083
9/12/2011 28.36 28.58 28.10 28.52 11211
9/9/2011 29.32 29.40 28.61 28.68 13360
9/8/2011 29.47 29.93 29.44 29.66 10202
9/7/2011 29.42 29.59 29.14 29.56 11864
9/6/2011 29.01 29.26 28.83 29.14 11129
9/2/2011 29.21 29.75 29.20 29.49 10232
9/1/2011 29.93 30.00 29.61 29.65 9410
8/31/2011 29.77 29.82 29.43 29.78 9631
8/30/2011 29.26 29.73 29.19 29.56 7357
8/29/2011 29.14 29.52 29.12 29.49 8433
8/26/2011 28.37 29.05 27.85 29.02 9273
8/25/2011 28.92 29.03 28.38 28.54 8309
8/24/2011 27.95 28.85 27.92 28.79 9520
8/23/2011 27.65 28.00 27.44 28.00 16519
8/22/2011 27.66 27.73 27.31 27.51 14425
8/19/2011 27.55 27.82 27.13 27.23 19825
8/18/2011 28.20 28.43 27.60 27.90 20149
8/17/2011 29.07 29.25 28.58 28.61 10648
8/16/2011 28.74 29.08 28.66 28.90 10910
8/15/2011 28.44 29.12 28.39 29.07 12457
8/12/2011 28.81 28.98 28.07 28.23 16678
8/11/2011 27.03 28.98 26.88 28.53 23691
8/10/2011 27.22 28.24 26.78 26.82 28022
8/9/2011 25.75 27.87 25.39 27.85 32045
8/8/2011 27.13 27.13 25.54 25.55 22978
8/5/2011 27.89 27.89 26.77 27.41 19628
8/4/2011 27.77 28.41 27.50 27.60 14774
8/3/2011 27.59 28.30 27.57 28.29 17931
8/2/2011 27.92 28.05 27.60 27.64 11173
8/1/2011 28.44 28.44 27.96 28.05 7925
7/29/2011 28.04 28.32 27.54 28.00 10246
7/28/2011 28.22 28.58 28.20 28.27 10634
7/27/2011 28.93 28.95 28.24 28.25 18731
7/26/2011 29.36 29.38 28.96 28.99 9858
7/25/2011 29.25 29.59 29.23 29.25 6399
7/22/2011 29.75 29.75 29.43 29.48 6722
7/21/2011 29.49 29.81 29.43 29.70 7221
7/20/2011 29.36 29.50 29.19 29.38 5234
7/19/2011 29.27 29.36 28.92 29.24 7896
7/18/2011 29.52 29.54 28.97 29.14 6581
7/15/2011 29.48 29.54 29.27 29.53 7778
7/14/2011 29.78 29.90 29.33 29.41 6754
7/13/2011 29.67 29.80 29.54 29.67 7735
7/12/2011 29.57 29.76 29.37 29.56 8585
7/11/2011 29.94 29.99 29.60 29.66 9105
7/8/2011 29.95 30.17 29.92 30.16 9388
7/7/2011 30.20 30.22 30.00 30.16 5873
7/6/2011 29.83 30.02 29.70 30.01 9756
7/5/2011 30.01 30.04 29.72 29.91 10669
7/1/2011 29.45 30.16 29.45 30.10 10022
6/30/2011 29.94 29.94 29.26 29.45 18410
6/29/2011 29.55 29.97 29.43 29.83 10523
6/28/2011 29.21 29.65 29.15 29.37 7695
6/27/2011 29.15 29.31 29.09 29.17 10149
6/24/2011 29.24 29.36 28.88 29.24 13938
6/23/2011 29.11 29.50 28.95 29.41 13015
6/22/2011 29.39 29.51 29.04 29.30 9179
6/21/2011 29.27 29.59 29.19 29.36 11360
6/20/2011 29.02 29.35 28.92 29.28 7751
6/17/2011 28.92 29.22 28.75 29.14 12921
6/16/2011 28.87 29.07 28.63 28.78 8487
6/15/2011 28.98 29.25 28.64 28.78 14118
6/14/2011 29.03 29.36 28.74 29.11 10547
6/10/2011 28.43 28.70 28.28 28.59 11163
6/9/2011 28.74 28.79 28.44 28.53 13710
6/8/2011 28.78 28.95 28.64 28.75 16382
6/7/2011 28.86 29.17 28.75 28.75 9747
6/6/2011 29.11 29.23 28.61 28.79 14261
6/3/2011 29.12 29.24 28.92 29.05 12178
6/2/2011 29.70 29.70 29.23 29.42 14821
6/1/2011 29.90 30.15 29.58 29.61 14095
5/31/2011 29.91 30.14 29.62 30.01 16439
5/27/2011 29.97 30.00 29.72 29.82 13407
5/26/2011 29.81 29.88 29.51 29.88 18427
5/25/2011 29.03 29.90 29.01 29.77 17572
5/24/2011 29.24 29.24 28.98 29.01 8791
Marketplace
Trading Center