American Water Works Co Inc $48.63

down 0.00


29/7/2014 04:01 PM  |  NYSE : AWK  
Industries : Utilities / Water Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AWK historical data

Date Open High Low Close Volume
10/13/201129.3429.9729.1829.901,387,905
10/12/201130.2030.2329.3529.431,550,567
10/11/201129.9530.2229.9030.08604,424
10/10/201129.7230.1229.6430.111,032,240
10/7/201129.6829.7729.3029.371,039,495
10/6/201129.2729.5329.0629.521,557,898
10/5/201129.6529.7228.9429.221,929,570
10/4/201128.8829.5028.3429.452,068,351
10/3/201130.2830.6429.2729.271,551,749
9/30/201130.1230.6130.0330.181,471,966
9/29/201130.6030.8330.2130.362,065,837
9/28/201130.4930.6730.0830.131,111,005
9/27/201130.6431.0330.3530.502,095,579
9/26/201130.1430.3229.6030.271,118,720
9/23/201129.9730.0029.5029.791,331,378
9/22/201129.6930.1629.5030.071,702,377
9/21/201130.1030.6630.0430.291,674,499
9/20/201130.1830.5929.8230.171,826,091
9/19/201129.6129.6829.3229.50836,182
9/16/201129.9230.0829.6929.691,043,185
9/15/201129.9530.0229.4529.77995,421
9/14/201128.9529.8128.9029.531,335,758
9/13/201128.4928.8728.4428.83908,264
9/12/201128.3628.5828.1028.521,121,042
9/9/201129.3229.4028.6128.681,335,934
9/8/201129.4729.9329.4429.661,020,147
9/7/201129.4229.5929.1429.561,186,390
9/6/201129.0129.2628.8329.141,112,851
9/2/201129.2129.7529.2029.491,023,137
9/1/201129.9330.0029.6129.65940,905
8/31/201129.7729.8229.4329.78963,087
8/30/201129.2629.7329.1929.56735,666
8/29/201129.1429.5229.1229.49843,227
8/26/201128.3729.0527.8529.02927,277
8/25/201128.9229.0328.3828.54830,872
8/24/201127.9528.8527.9228.79951,950
8/23/201127.6528.0027.4428.001,651,811
8/22/201127.6627.7327.3127.511,442,421
8/19/201127.5527.8227.1327.231,982,470
8/18/201128.2028.4327.6027.902,015,264
8/17/201129.0729.2528.5828.611,064,748
8/16/201128.7429.0828.6628.901,090,964
8/15/201128.4429.1228.3929.071,245,670
8/12/201128.8728.9828.0728.231,667,766
8/11/201127.0328.9826.8828.532,369,045
8/10/201127.2228.2426.7826.822,802,147
8/9/201125.7527.8725.3927.853,204,410
8/8/201127.1327.1325.5425.552,298,305
8/5/201127.8927.8926.7727.411,962,761
8/4/201127.7728.4127.5027.601,477,317
8/3/201127.5928.3027.5728.291,793,083
8/2/201127.9228.0527.6027.641,117,237
8/1/201128.4428.4427.9628.05792,484
7/29/201128.0428.3227.5428.001,024,557
7/28/201128.2228.5828.2028.271,063,375
7/27/201128.9328.9528.2428.251,873,059
7/26/201129.3629.3828.9628.99985,764
7/25/201129.2529.5929.2329.25639,820
7/22/201129.7529.7529.4329.48672,162
7/21/201129.4929.8129.4329.70721,174
7/20/201129.3629.5029.1929.38523,347
7/19/201129.2729.3628.9229.24789,539
7/18/201129.5229.5428.9729.14658,034
7/15/201129.4829.5429.2729.53777,712
7/14/201129.7829.9029.3329.41675,419
7/13/201129.6729.8029.5429.67773,483
7/12/201129.5729.7629.3729.56858,423
7/11/201129.9429.9929.6029.66910,442
7/8/201129.9530.1729.9230.16938,741
7/7/201130.2030.2230.0030.16587,251
7/6/201129.8330.0229.7030.01975,531
7/5/201130.0130.0429.7229.911,066,846
7/1/201129.9430.1129.2630.101,002,173
6/30/201129.9429.9429.2629.451,840,963
6/29/201129.5529.9729.4329.831,052,219
6/28/201129.2129.6529.1529.37769,448
6/27/201129.1529.3129.0929.171,014,815
6/24/201129.2429.3628.8829.241,408,071
6/23/201129.1129.5028.9529.411,301,442
6/22/201129.3929.5129.0429.30918,141
6/21/201129.2729.5929.1929.361,135,924
6/20/201129.0229.3528.9229.28775,066
6/17/201128.9229.2228.7529.141,292,063
6/16/201128.8729.0728.6328.78848,650
6/15/201128.9829.2528.6428.781,411,707
6/14/201129.0329.3628.7429.111,054,618
6/13/201128.7129.0028.5928.80974,203
6/10/201128.4328.7028.2828.591,116,292
6/9/201128.7428.7928.4428.531,370,942
6/8/201128.7828.9528.6428.751,638,124
6/7/201128.8629.1728.7528.75976,739
6/6/201129.1129.2328.6128.791,426,016
6/3/201129.1229.2428.9229.051,217,723
6/2/201129.7029.7029.2329.421,482,080
6/1/201129.9030.1529.5829.611,409,485
5/31/201129.9130.1429.6230.011,643,886
5/27/201129.9730.0029.7229.821,340,629
5/26/201129.8129.8829.5129.881,843,216
5/25/201129.0329.9029.0129.771,757,251
5/24/201129.2429.2428.9829.01879,039
Trading Center