American States Water Co $31.00

up +0.09


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

AWR historical data

Date Open High Low Close Volume
4/17/201430.7931.0930.7931.0098,715
4/16/201430.9831.0530.6730.9187,006
4/15/201430.7430.8830.3030.77152,518
4/14/201430.8631.0530.5030.74107,871
4/11/201430.8631.1130.3630.63179,686
4/10/201431.9432.0231.0331.10122,406
4/9/201432.0032.0431.5131.9190,913
4/8/201431.6232.0031.3631.85166,064
4/7/201431.6631.9431.5131.61161,817
4/4/201432.0232.2131.6031.73146,556
4/3/201432.3032.4431.8331.8596,656
4/2/201432.2632.3732.0732.2378,368
4/1/201432.4832.4831.9532.19146,432
3/31/201432.1032.6031.9232.29135,492
3/28/201431.5732.2631.5731.92158,566
3/27/201431.7031.8931.0831.46247,310
3/26/201432.6732.6731.7131.73208,480
3/25/201432.6432.7132.1832.43180,109
3/24/201432.6832.9132.0732.43210,513
3/21/201432.1632.9732.1232.60619,898
3/20/201431.6732.0431.4732.02130,058
3/19/201432.4632.4631.4631.75143,639
3/18/201431.7832.4731.5332.39201,286
3/17/201432.0032.0431.7531.78195,894
3/14/201431.8932.2831.6232.07135,222
3/13/201431.3232.0031.2431.87205,110
3/12/201430.8231.2630.6931.23133,679
3/11/201431.0931.2530.7131.00154,786
3/10/201430.8131.1730.7631.11174,139
3/7/201430.9931.0030.6330.94191,817
3/6/201430.7230.8830.6130.79142,400
3/5/201430.8530.8530.4530.76183,563
3/4/201430.2831.1230.2330.88325,507
3/3/201429.9530.2129.7930.02239,659
2/28/201429.5430.2129.4030.03260,007
2/27/201428.4429.5028.4129.40172,739
2/26/201428.6428.9028.2828.46232,256
2/25/201428.9329.1028.3828.47164,879
2/24/201429.1029.3028.7228.81137,736
2/21/201428.7928.9028.5328.71237,143
2/20/201427.9828.7427.9428.70181,428
2/19/201428.3928.7328.0028.01158,487
2/18/201428.2428.7028.1328.52132,651
2/14/201428.3228.4327.6728.19255,623
2/13/201427.5128.3627.5128.31130,460
2/12/201427.8627.9127.4827.66145,088
2/11/201427.2828.0027.2127.98127,059
2/10/201427.4627.4627.0227.21212,185
2/7/201427.2127.4427.0927.41138,731
2/6/201427.1927.5027.0427.17105,366
2/5/201427.6727.7127.1327.15129,396
2/4/201427.8027.9927.5027.74176,244
2/3/201428.4428.7427.5427.71211,005
1/31/201428.7328.9427.8028.40256,173
1/30/201428.3229.3728.1529.20183,177
1/29/201428.3228.5928.1028.17140,761
1/28/201428.9828.9828.1828.47282,461
1/27/201428.8329.2228.5828.97213,498
1/24/201428.7229.1828.5328.69232,452
1/23/201428.0928.9927.8728.95411,579
1/22/201427.7627.8427.5027.58141,387
1/21/201427.8627.9027.6027.79117,561
1/17/201427.4227.7027.3727.64101,161
1/16/201427.3327.5627.2827.52163,713
1/15/201427.3927.5427.2727.42176,188
1/14/201427.4227.5827.1127.31109,647
1/13/201427.5827.6127.0627.26179,222
1/10/201427.7227.9927.4927.65206,277
1/9/201427.8927.9327.2927.63213,937
1/8/201428.0828.1527.0727.72314,502
1/7/201427.7328.2027.5828.15147,203
1/6/201428.0328.0327.4127.57129,309
1/3/201427.9628.1527.6227.8689,393
1/2/201428.7328.8227.9027.97156,882
12/31/201328.8128.8828.6028.73133,244
12/30/201328.9029.0728.7628.8556,071
12/27/201329.1829.1828.7728.95196,641
12/26/201329.5229.5928.9929.05152,142
12/24/201329.4829.7929.2929.4999,354
12/23/201329.7329.8929.3229.36224,543
12/20/201328.9129.7328.7429.71689,525
12/19/201328.6028.8128.4028.74184,857
12/18/201328.3328.8628.1828.60316,885
12/17/201327.8728.3527.8028.22188,980
12/16/201327.2427.9527.0927.80199,298
12/13/201327.0627.3326.8627.18253,033
12/12/201326.7727.1626.7527.07148,956
12/11/201327.7827.9426.7226.81183,448
12/10/201327.6628.0027.1427.82252,666
12/9/201327.8327.8327.4427.6582,907
12/6/201327.8928.0927.7027.83103,086
12/5/201327.5027.7127.2727.5776,402
12/4/201327.7327.8627.2327.49146,488
12/3/201327.6927.9927.5027.83153,137
12/2/201329.1029.1027.6327.71128,478
11/29/201329.1629.4528.9129.1854,726
11/27/201328.6528.9928.5128.9884,650
11/26/201328.7228.7228.3928.5894,591
11/25/201329.0429.1828.6928.7669,467
11/22/201328.7429.0828.6428.9686,295
Trading Center