AMERICAN WATER WORKS $42.72

up +0.05


20/5/2013 04:20 PM  |  NYSE : AWK  |  Industries : Utilities / Water, Sewage and Other Systems
Type:

AWK historical data

Date Open High Low Close Volume
12/27/2010 25.27 25.53 25.20 25.41 3100
12/23/2010 25.10 25.56 25.10 25.40 6529
12/22/2010 25.38 25.40 25.00 25.20 8336
12/21/2010 25.55 25.69 25.17 25.24 8680
12/20/2010 25.37 25.70 25.11 25.52 10688
12/17/2010 25.23 25.31 24.81 25.23 11319
12/16/2010 25.01 25.38 24.90 25.21 19391
12/15/2010 24.93 25.14 24.80 24.91 13482
12/14/2010 25.16 25.25 24.78 24.94 13826
12/13/2010 24.89 25.10 24.72 25.00 6995
12/10/2010 24.91 24.98 24.60 24.72 12844
12/9/2010 24.90 24.96 24.65 24.90 7656
12/8/2010 24.73 24.89 24.56 24.76 7107
12/7/2010 25.20 25.21 24.70 24.78 7170
12/6/2010 24.95 25.05 24.86 24.96 5039
12/3/2010 24.95 25.07 24.83 24.92 7298
12/2/2010 24.82 25.14 24.65 25.00 11722
12/1/2010 24.68 24.98 24.50 24.78 13592
11/30/2010 24.39 24.53 24.17 24.51 14146
11/29/2010 24.62 24.64 23.93 24.54 13159
11/26/2010 24.54 24.81 24.54 24.79 6671
11/24/2010 24.59 24.73 24.41 24.64 5048
11/23/2010 24.22 24.54 24.05 24.44 8171
11/22/2010 24.20 24.40 24.09 24.29 8108
11/19/2010 23.98 24.25 23.84 24.25 12335
11/18/2010 24.17 24.30 23.93 23.93 8358
11/17/2010 24.15 24.37 24.07 24.12 15964
11/16/2010 24.68 24.68 23.90 24.02 16123
11/15/2010 24.78 24.93 24.66 24.86 9346
11/12/2010 24.85 24.89 24.46 24.50 9896
11/11/2010 24.77 24.89 24.57 24.88 11323
11/10/2010 24.45 24.80 24.40 24.75 7506
11/9/2010 24.77 24.85 24.34 24.44 9554
11/8/2010 24.75 24.75 24.53 24.72 8478
11/5/2010 24.73 24.82 24.45 24.81 13364
11/4/2010 24.66 24.88 24.37 24.54 19944
11/3/2010 23.84 24.22 23.80 24.10 15737
11/2/2010 23.88 24.05 23.76 23.87 18651
11/1/2010 24.06 24.06 23.52 23.73 13464
10/29/2010 23.91 24.00 23.71 23.88 7267
10/28/2010 24.00 24.12 23.83 23.90 6670
10/27/2010 23.64 23.97 23.58 23.90 11921
10/26/2010 23.53 23.73 23.44 23.63 7072
10/25/2010 23.84 23.85 23.49 23.55 6258
10/22/2010 23.87 23.90 23.56 23.68 3964
10/21/2010 23.88 23.98 23.57 23.74 5120
10/20/2010 23.83 23.90 23.74 23.86 7608
10/19/2010 23.55 24.00 23.54 23.73 12408
10/18/2010 23.71 23.78 23.62 23.65 7134
10/15/2010 23.70 23.75 23.52 23.64 15437
10/14/2010 23.49 23.58 23.45 23.52 9954
10/13/2010 23.93 23.95 23.47 23.47 11747
10/12/2010 23.65 23.76 23.32 23.72 8334
10/11/2010 23.74 23.76 23.57 23.66 4390
10/8/2010 23.78 23.82 23.57 23.70 8105
10/7/2010 23.87 23.97 23.60 23.77 7904
10/6/2010 23.69 23.79 23.36 23.74 8889
10/5/2010 23.69 23.76 23.52 23.69 8711
10/4/2010 23.53 23.57 23.13 23.47 9953
10/1/2010 23.44 23.55 23.16 23.53 12326
9/30/2010 23.24 23.50 23.16 23.27 14893
9/29/2010 23.09 23.37 23.01 23.06 19082
9/28/2010 23.48 23.48 22.94 23.27 12684
9/27/2010 23.39 23.52 23.15 23.33 6866
9/24/2010 23.39 23.49 23.16 23.49 6302
9/23/2010 23.08 23.28 22.96 23.04 2680
9/22/2010 22.98 23.39 22.97 23.24 10247
9/21/2010 23.24 23.29 23.02 23.06 14558
9/20/2010 23.20 23.31 22.97 23.19 9784
9/17/2010 22.71 23.17 22.59 23.14 15615
9/16/2010 22.89 22.91 22.64 22.73 6947
9/15/2010 22.77 22.86 22.54 22.85 5586
9/14/2010 22.77 22.91 22.65 22.78 8219
9/13/2010 22.59 22.80 22.50 22.77 7917
9/10/2010 22.63 22.64 22.48 22.61 13606
9/9/2010 22.58 22.79 22.44 22.56 7931
9/8/2010 22.16 22.73 22.16 22.50 8784
9/7/2010 23.13 23.20 22.83 22.88 7737
9/3/2010 23.44 23.44 23.12 23.34 6575
9/2/2010 23.14 23.29 22.95 23.26 9367
9/1/2010 22.90 23.07 22.76 23.04 9007
8/31/2010 22.61 22.67 22.32 22.58 12716
8/30/2010 22.78 22.86 22.58 22.60 13602
8/27/2010 22.83 22.89 22.39 22.74 10438
8/26/2010 22.74 22.88 22.40 22.69 13800
8/25/2010 21.94 22.81 21.86 22.66 25938
8/24/2010 21.72 22.12 21.72 21.95 11205
8/23/2010 22.23 22.49 21.97 22.00 5215
8/20/2010 22.08 22.12 21.85 22.08 8227
8/19/2010 22.36 22.36 21.89 22.09 12366
8/18/2010 22.32 22.51 22.05 22.27 14798
8/17/2010 22.25 22.59 22.05 22.33 28554
8/16/2010 22.39 22.40 22.04 22.10 11646
8/13/2010 22.49 22.83 22.38 22.66 10888
8/12/2010 22.54 22.78 22.37 22.48 13925
8/11/2010 22.69 22.85 22.41 22.72 17231
8/10/2010 22.38 22.95 22.33 22.82 18609
8/9/2010 22.71 22.88 22.57 22.60 6278
8/6/2010 22.40 22.70 22.40 22.56 11063
8/5/2010 22.07 23.00 22.06 22.62 28883
Marketplace
Trading Center