AMERICAN WATER WORKS $41.33

down -0.47


24/5/2013 04:24 PM  |  NYSE : AWK  |  Industries : Utilities / Water, Sewage and Other Systems
Type:

AWK historical data

Date Open High Low Close Volume
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
8/4/2010 21.45 21.72 21.44 21.58 6063
8/3/2010 21.76 21.76 21.48 21.56 7554
8/2/2010 21.67 21.80 21.45 21.80 9711
7/30/2010 21.00 21.43 20.97 21.38 8301
7/29/2010 21.70 21.78 21.03 21.25 9441
7/28/2010 21.89 21.96 21.45 21.55 5610
7/27/2010 21.75 21.94 21.74 21.84 7406
7/26/2010 21.52 21.75 21.31 21.72 6301
7/23/2010 21.42 21.48 21.11 21.34 6922
7/22/2010 21.17 21.50 21.15 21.38 8820
7/21/2010 21.61 21.61 20.82 20.99 9924
7/20/2010 20.85 21.49 20.84 21.46 8903
7/19/2010 21.00 21.19 20.93 21.06 4623
7/16/2010 21.34 21.40 20.77 20.84 7282
7/15/2010 21.29 21.43 21.08 21.36 7400
7/14/2010 20.99 21.37 20.97 21.28 8081
7/13/2010 21.25 21.27 20.91 21.12 10677
7/12/2010 21.27 21.33 20.99 21.06 4787
7/9/2010 21.13 21.27 21.12 21.23 8078
7/8/2010 21.12 21.21 20.99 21.21 9436
7/7/2010 20.34 21.10 20.34 21.08 9905
7/6/2010 20.27 20.40 20.04 20.29 11442
7/2/2010 20.11 20.26 19.92 20.03 8848
7/1/2010 20.65 20.65 20.00 20.00 15722
6/30/2010 20.68 20.94 20.51 20.60 9038
6/29/2010 21.03 21.03 20.64 20.76 9797
6/28/2010 21.02 21.31 20.91 21.18 6398
6/25/2010 20.75 21.10 20.57 21.02 48504
6/24/2010 20.97 21.28 20.78 20.80 10353
6/23/2010 21.07 21.17 20.81 20.97 16238
6/22/2010 21.37 21.55 21.09 21.10 11457
6/21/2010 21.81 21.81 21.35 21.45 10691
6/18/2010 21.01 21.74 20.94 21.74 35954
6/17/2010 20.96 21.13 20.77 21.09 8385
6/16/2010 20.69 20.98 20.58 20.89 8429
6/15/2010 20.80 20.93 20.69 20.86 11864
6/14/2010 20.15 20.85 20.15 20.66 24128
6/11/2010 19.96 20.15 19.95 20.10 12921
6/10/2010 20.33 20.45 19.92 20.01 17385
6/9/2010 20.25 20.28 20.01 20.10 10847
6/8/2010 20.07 20.21 19.83 20.21 15085
6/7/2010 20.02 20.21 19.90 19.92 9067
6/4/2010 20.07 20.13 19.78 19.92 10605
6/3/2010 20.38 20.46 20.15 20.41 7068
6/2/2010 20.14 20.26 20.00 20.22 7174
6/1/2010 20.31 20.39 20.00 20.02 6452
5/28/2010 20.33 20.57 20.10 20.34 7432
5/27/2010 20.30 20.34 20.10 20.28 5324
5/26/2010 20.10 20.30 19.91 20.00 9885
5/25/2010 19.70 20.06 19.41 20.01 13888
5/24/2010 20.08 20.48 19.97 20.05 7453
5/21/2010 19.83 20.09 19.72 20.09 13341
5/20/2010 20.45 20.54 19.92 19.95 15750
5/19/2010 20.83 20.97 20.32 20.65 14387
5/18/2010 21.33 21.61 20.86 20.92 10325
5/17/2010 21.44 21.65 21.10 21.29 7770
5/14/2010 21.50 21.50 21.08 21.38 9051
5/13/2010 21.58 22.13 21.58 21.75 17927
5/12/2010 21.62 21.85 21.50 21.70 14033
5/11/2010 21.72 21.98 21.57 21.65 9397
5/10/2010 21.28 21.94 21.25 21.93 22155
5/7/2010 21.43 21.74 20.50 20.71 21248
5/6/2010 21.92 22.08 20.84 21.40 21277
5/5/2010 22.02 22.04 21.66 22.01 18394
5/4/2010 21.80 22.03 21.55 22.00 17950
5/3/2010 21.82 22.00 21.66 21.94 7773
4/30/2010 21.63 21.95 21.61 21.78 8436
4/29/2010 21.29 21.72 21.21 21.69 8393
4/28/2010 21.03 21.33 20.75 21.24 11904
4/27/2010 21.03 21.34 20.83 20.83 16332
4/26/2010 21.32 21.49 21.06 21.06 10176
4/23/2010 21.61 21.61 21.27 21.36 7818
4/22/2010 21.61 21.61 21.26 21.43 5612
4/21/2010 21.49 21.69 21.42 21.64 6513
4/20/2010 21.13 21.49 21.13 21.45 6825
4/19/2010 21.46 21.53 21.07 21.22 6970
4/16/2010 21.34 21.51 21.04 21.47 9374
4/15/2010 21.40 21.60 21.32 21.43 7446
4/14/2010 21.59 21.62 21.16 21.44 11778
4/13/2010 21.58 21.58 21.35 21.48 5951
4/12/2010 21.60 21.68 21.37 21.55 5668
4/9/2010 21.46 21.66 21.25 21.62 9946
4/8/2010 21.61 21.75 20.94 21.35 17980
4/7/2010 22.06 22.06 21.66 21.71 9548
4/6/2010 22.15 22.22 22.00 22.14 8234
4/5/2010 21.90 22.16 21.84 22.15 6881
4/1/2010 21.79 22.00 21.75 21.81 11974
3/31/2010 21.40 21.80 21.27 21.76 9644
3/30/2010 21.49 21.57 21.08 21.37 10255
3/29/2010 21.28 21.45 21.14 21.43 5064
3/26/2010 21.60 21.61 21.12 21.25 10358
3/25/2010 21.74 21.81 21.36 21.51 12743
3/24/2010 21.59 21.78 21.50 21.70 12638
3/23/2010 21.19 21.67 20.96 21.61 16457
3/22/2010 21.14 21.19 20.89 21.11 8417
3/19/2010 21.23 21.40 20.95 21.25 13215
Marketplace
Trading Center