American Water Works Co Inc $45.67

down -0.30


17/4/2014 06:40 PM  |  NYSE : AWK  
Industries : Utilities / Water Utilities
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AWK historical data

Date Open High Low Close Volume
2/3/201126.3326.6626.1026.642,002,370
2/2/201125.8026.2325.6926.201,155,110
2/1/201125.7525.8125.5825.671,131,510
1/31/201125.5225.6325.4125.501,007,140
1/28/201125.9726.1025.3825.381,001,210
1/27/201126.2126.2325.8725.891,107,120
1/26/201126.0826.3426.0126.15981,188
1/25/201125.9526.1925.8425.951,436,480
1/24/201125.5726.1125.5725.90743,856
1/21/201125.8325.8325.5625.591,009,310
1/20/201125.3925.8525.3925.66861,051
1/19/201125.5025.6825.2725.531,116,570
1/18/201125.8825.9925.3225.42853,897
1/14/201125.6225.9825.6025.98524,807
1/13/201125.4925.7325.4925.68972,100
1/12/201125.4325.5925.4125.58606,250
1/11/201125.6225.6925.2825.36586,904
1/10/201125.6925.6925.3125.51527,903
1/7/201125.3225.6725.2425.67821,829
1/6/201125.6725.6725.1725.23862,825
1/5/201125.5725.7425.4325.53755,041
1/4/201125.6425.7225.4825.671,095,020
1/3/201125.4925.5725.2725.54722,900
12/31/201025.5325.5625.2925.29503,908
12/30/201025.7525.8225.2825.44667,221
12/29/201025.5625.7525.5025.73423,932
12/28/201025.4625.5325.2125.51491,054
12/27/201025.2725.5325.2025.41309,982
12/23/201025.1025.5625.1025.40652,852
12/22/201025.3825.4025.0025.20833,526
12/21/201025.5525.6925.1725.24867,942
12/20/201025.3725.7025.1125.521,068,740
12/17/201025.2325.3124.8125.231,131,800
12/16/201025.0125.3824.9025.211,939,100
12/15/201024.9325.1424.8024.911,358,710
12/14/201025.1625.2524.7824.941,382,530
12/13/201024.8925.1024.7225.00699,442
12/10/201024.9124.9824.6024.721,284,310
12/9/201024.9024.9624.6524.90765,531
12/8/201024.7324.8924.5624.76710,640
12/7/201025.2025.2124.7024.78716,976
12/6/201024.9525.0524.8624.96503,836
12/3/201024.9525.0724.8324.92729,743
12/2/201024.8225.1424.6525.001,172,140
12/1/201024.6824.9824.5024.781,359,160
11/30/201024.3924.5324.1724.511,414,500
11/29/201024.6224.6423.9324.541,315,870
11/26/201024.5424.8124.5424.79667,061
11/24/201024.5924.7324.4124.64504,707
11/23/201024.2224.5424.0524.44817,005
11/22/201024.2024.4024.0924.29810,721
11/19/201023.9824.2523.8424.251,233,430
11/18/201024.1724.3023.9323.93835,731
11/17/201024.1524.3724.0724.121,596,340
11/16/201024.6824.6823.9024.021,617,080
11/15/201024.7824.9324.6624.86934,916
11/12/201024.8524.8924.4624.50989,559
11/11/201024.7724.8924.5724.881,132,300
11/10/201024.4524.8024.4024.75750,512
11/9/201024.7724.8524.3424.44955,397
11/8/201024.7524.7524.5324.72847,708
11/5/201024.7324.8224.4524.811,336,320
11/4/201024.6624.8824.3724.541,994,390
11/3/201023.8424.2223.8024.101,574,570
11/2/201023.8824.0523.7623.871,865,030
11/1/201024.0624.0623.5223.731,346,350
10/29/201023.9124.0023.7123.88726,614
10/28/201024.0024.1223.8323.90666,976
10/27/201023.6423.9723.5823.901,194,760
10/26/201023.5323.7323.4423.63707,132
10/25/201023.8423.8523.4923.55625,739
10/22/201023.8723.9023.5623.68396,349
10/21/201023.8823.9823.5723.74513,668
10/20/201023.8323.9023.7423.86760,744
10/19/201023.5524.0023.5423.731,240,710
10/18/201023.7123.7823.6223.65713,352
10/15/201023.7023.7523.5223.641,543,610
10/14/201023.4923.5823.4523.52995,320
10/13/201023.9323.9523.4723.471,174,620
10/12/201023.6523.7623.3223.72833,323
10/11/201023.7423.7623.5723.66438,991
10/8/201023.7823.8223.5723.70810,429
10/7/201023.8723.9723.6023.77790,401
10/6/201023.6923.7923.3623.74888,867
10/5/201023.6923.7623.5223.69871,033
10/4/201023.5323.5723.1323.47995,273
10/1/201023.4423.5523.1623.531,232,510
9/30/201023.2423.5023.1623.271,489,260
9/29/201023.0923.3723.0123.061,908,120
9/28/201023.4823.4822.9423.271,268,330
9/27/201023.3923.5223.1523.33686,599
9/24/201023.3923.4923.1623.49630,191
9/23/201022.9723.2822.8423.04680,860
9/22/201022.9823.3922.9723.241,024,670
9/21/201023.2423.2923.0223.061,455,760
9/20/201023.2023.3122.9723.19978,398
9/17/201022.7123.1722.5923.141,561,440
9/16/201022.8922.9122.6422.73694,646
9/15/201022.7722.8622.5422.85558,595
9/14/201022.7722.9122.6522.78821,897
Trading Center