AMERICAN WATER WORKS $41.04

down -0.12


19/6/2013 10:19 AM  |  NYSE : AWK  |  Industries : Utilities / Water, Sewage and Other Systems
Type:

AWK historical data

Date Open High Low Close Volume
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
5/23/2011 29.12 29.24 28.93 29.02 6988
5/20/2011 29.41 29.58 29.21 29.40 7674
5/19/2011 28.92 29.40 28.91 29.33 11021
5/18/2011 29.16 29.16 28.78 28.92 24704
5/17/2011 28.87 28.94 28.71 28.76 19476
5/16/2011 29.12 29.64 28.72 28.78 11372
5/13/2011 29.66 29.76 29.25 29.37 10422
5/12/2011 29.57 29.80 29.29 29.71 14000
5/11/2011 30.65 30.67 29.55 29.67 21301
5/10/2011 29.65 30.70 29.65 30.61 20420
5/9/2011 29.70 29.71 29.36 29.64 18489
5/6/2011 29.44 29.50 29.15 29.28 16765
5/5/2011 29.34 29.64 28.77 29.20 14450
5/4/2011 29.48 29.55 29.10 29.33 12742
5/3/2011 29.41 29.75 29.37 29.54 10424
5/2/2011 29.91 29.91 29.35 29.51 10085
4/29/2011 29.14 29.42 29.04 29.38 8780
4/28/2011 29.03 29.28 29.03 29.19 13726
4/27/2011 28.85 29.10 28.63 29.09 7743
4/26/2011 28.37 28.71 28.34 28.66 7697
4/25/2011 28.31 28.50 28.31 28.33 5620
4/21/2011 28.55 28.61 28.19 28.31 10632
4/20/2011 28.61 28.63 28.47 28.48 8493
4/19/2011 28.39 28.51 28.18 28.38 8932
4/18/2011 28.68 28.68 28.19 28.37 9023
4/15/2011 28.51 28.83 28.37 28.67 7285
4/14/2011 28.22 28.41 28.07 28.36 5783
4/13/2011 28.07 28.26 28.04 28.17 8612
4/12/2011 28.29 28.32 27.87 27.90 11208
4/11/2011 28.60 28.62 28.30 28.36 8393
4/8/2011 28.58 28.69 28.38 28.52 6780
4/7/2011 28.64 28.79 28.42 28.61 12509
4/6/2011 28.54 28.93 28.51 28.72 9793
4/5/2011 28.29 28.51 28.21 28.42 6251
4/4/2011 28.35 28.50 28.20 28.45 5097
4/1/2011 28.11 28.55 28.11 28.31 8620
3/31/2011 28.03 28.33 27.76 28.05 10129
3/30/2011 27.85 28.04 27.75 27.95 16298
3/29/2011 27.45 27.68 27.41 27.67 9983
3/28/2011 27.80 27.93 27.50 27.50 5328
3/25/2011 27.79 27.98 27.70 27.78 6391
3/24/2011 27.61 27.80 27.42 27.69 15243
3/23/2011 27.53 27.53 27.26 27.40 9304
3/22/2011 27.45 27.77 27.41 27.42 15768
3/21/2011 27.25 27.82 27.25 27.50 12465
3/18/2011 27.25 27.36 26.95 27.03 13547
3/17/2011 27.39 27.45 26.80 27.00 9668
3/16/2011 26.90 27.35 26.80 27.12 22291
3/15/2011 27.02 27.16 26.82 26.94 9748
3/14/2011 27.30 27.59 27.30 27.50 9040
3/11/2011 27.30 27.61 27.30 27.45 10236
3/10/2011 27.81 27.83 27.39 27.40 8563
3/9/2011 27.84 27.96 27.79 27.87 11238
3/8/2011 27.71 28.02 27.68 27.89 13477
3/7/2011 27.86 27.99 27.50 27.65 12606
3/4/2011 28.19 28.19 27.54 27.69 12722
3/3/2011 27.86 28.29 27.76 28.20 16841
3/2/2011 27.55 27.74 27.43 27.69 15437
3/1/2011 27.81 27.90 27.40 27.46 15711
2/28/2011 27.32 27.85 27.32 27.74 12346
2/25/2011 27.30 27.42 27.08 27.37 12044
2/24/2011 27.41 27.49 26.98 27.08 15135
2/23/2011 27.41 27.67 27.26 27.40 13097
2/22/2011 27.76 27.83 27.29 27.48 12486
2/18/2011 27.45 27.93 27.40 27.83 22637
2/17/2011 27.31 27.35 27.20 27.32 11239
2/16/2011 27.28 27.37 27.05 27.23 10631
2/15/2011 27.08 27.38 26.95 27.27 15034
2/14/2011 26.73 27.10 26.61 27.00 17713
2/11/2011 26.53 26.64 26.31 26.62 9238
2/10/2011 26.58 26.66 26.43 26.46 5601
2/9/2011 26.56 26.65 26.50 26.56 6844
2/8/2011 26.88 26.88 26.61 26.63 5481
2/7/2011 26.86 26.86 26.65 26.80 11966
2/4/2011 26.60 26.85 26.56 26.73 17406
2/3/2011 26.33 26.66 26.10 26.64 20024
2/2/2011 25.80 26.23 25.69 26.20 11552
2/1/2011 25.75 25.81 25.58 25.67 11316
1/31/2011 25.52 25.63 25.41 25.50 10072
1/28/2011 25.97 26.10 25.38 25.38 10013
1/27/2011 26.21 26.23 25.87 25.89 11072
Marketplace
Trading Center