AMERICAN STATES WATER $54.91

up +0.49


21/5/2013 02:21 PM  |  NYSE : AWR  |  Industries : Utilities / Water, Sewage and Other Systems
Type:

AWR historical data

Date Open High Low Close Volume
5/20/2013 53.92 54.43 53.62 54.42 1861
5/17/2013 54.25 54.49 54.00 54.25 1859
5/16/2013 54.06 54.54 53.89 54.23 849
5/15/2013 54.45 54.97 54.14 54.38 2242
5/14/2013 53.13 54.43 53.02 54.42 1423
5/13/2013 53.94 54.10 53.07 53.23 1450
5/10/2013 55.16 55.25 54.16 54.37 1680
5/9/2013 54.78 55.23 54.04 54.52 2075
5/8/2013 54.80 55.19 54.64 54.97 575
5/7/2013 54.13 54.80 53.86 54.78 1786
5/6/2013 54.78 55.66 54.11 54.27 2059
5/3/2013 55.40 55.95 54.55 54.91 2759
5/2/2013 54.43 55.21 54.14 54.97 2002
5/1/2013 55.29 55.51 54.19 54.22 1444
4/30/2013 55.36 55.48 54.93 55.48 1755
4/29/2013 55.37 56.00 55.27 55.51 937
4/26/2013 55.05 56.19 55.00 55.14 1737
4/25/2013 55.91 56.29 55.21 55.23 965
4/24/2013 55.79 56.07 55.42 55.80 917
4/23/2013 55.36 56.00 55.02 55.71 795
4/22/2013 55.61 55.81 54.62 55.31 992
4/19/2013 55.52 55.99 55.12 55.73 1385
4/18/2013 54.81 55.76 54.81 55.53 1410
4/17/2013 55.34 55.67 54.25 54.79 1432
4/16/2013 54.23 55.91 53.82 55.67 1404
4/15/2013 56.28 56.59 53.76 53.88 2069
4/12/2013 57.20 57.20 56.54 56.72 1302
4/11/2013 57.41 57.49 56.66 57.24 1377
4/10/2013 56.44 57.55 56.25 57.29 1657
4/9/2013 56.37 56.53 56.00 56.22 1710
4/8/2013 56.46 56.69 55.81 56.40 1201
4/5/2013 55.40 56.28 55.40 56.23 910
4/4/2013 55.73 56.13 55.25 56.06 1307
4/3/2013 56.45 56.47 55.40 55.58 868
4/2/2013 56.37 57.11 56.15 56.35 1311
4/1/2013 57.57 57.80 55.59 55.94 2214
3/28/2013 57.34 57.75 56.80 57.57 1128
3/27/2013 56.48 57.32 56.27 57.15 1796
3/26/2013 56.63 56.88 56.28 56.73 1419
3/25/2013 56.40 56.87 56.12 56.25 1059
3/22/2013 55.91 56.59 55.75 56.40 1161
3/21/2013 55.50 55.92 55.19 55.66 1033
3/20/2013 56.20 56.57 55.68 55.84 1109
3/19/2013 54.50 56.16 54.04 56.05 1652
3/18/2013 54.62 54.92 54.13 54.24 1072
3/15/2013 55.32 55.45 54.79 54.88 2688
3/14/2013 54.78 55.41 54.76 55.26 1647
3/13/2013 54.95 55.09 54.73 54.78 450
3/12/2013 55.10 55.23 54.59 54.91 780
3/11/2013 55.54 55.73 54.76 55.03 1338
3/8/2013 55.38 55.74 55.10 55.50 960
3/7/2013 55.44 55.60 54.99 55.18 755
3/6/2013 55.70 55.79 54.90 55.29 1070
3/5/2013 55.35 56.14 55.18 55.53 1523
3/4/2013 53.80 55.41 53.80 55.35 1733
3/1/2013 53.00 54.13 52.64 53.71 1205
2/28/2013 52.01 53.53 52.01 52.96 821
2/27/2013 52.41 52.74 51.75 52.05 883
2/26/2013 51.89 52.99 51.67 52.30 1512
2/25/2013 52.69 52.70 51.50 51.56 977
2/22/2013 52.09 52.58 51.86 52.39 511
2/21/2013 52.18 52.62 51.59 51.99 830
2/20/2013 52.59 53.02 52.14 52.26 1015
2/19/2013 51.69 52.60 51.48 52.53 1638
2/15/2013 51.73 52.04 51.12 51.52 1052
2/14/2013 51.70 52.00 50.86 51.34 977
2/13/2013 52.17 52.60 51.42 51.96 998
2/12/2013 52.09 52.56 52.03 52.51 416
2/11/2013 52.04 52.15 51.61 51.95 673
2/8/2013 51.94 52.03 51.70 51.93 639
2/7/2013 51.54 51.83 51.35 51.83 845
2/6/2013 50.60 51.66 50.60 51.63 725
2/5/2013 51.23 51.49 50.65 50.80 882
2/4/2013 51.35 51.59 50.84 50.89 1013
2/1/2013 50.64 51.67 50.50 51.45 981
1/31/2013 50.64 50.91 50.32 50.55 1637
1/30/2013 50.91 51.31 50.60 50.78 898
1/29/2013 50.65 50.89 50.47 50.88 1252
1/28/2013 50.71 50.84 50.26 50.52 996
1/25/2013 50.88 50.89 50.19 50.59 1123
1/24/2013 51.23 51.23 50.46 50.60 1162
1/23/2013 51.32 51.48 50.78 51.03 793
1/22/2013 50.61 51.41 50.61 51.37 749
1/18/2013 50.44 50.76 50.44 50.75 578
1/17/2013 50.30 50.78 50.04 50.59 407
1/16/2013 50.11 50.33 49.97 50.18 632
1/15/2013 50.18 50.18 49.61 50.08 814
1/14/2013 49.90 50.38 49.75 50.30 918
1/11/2013 49.34 49.98 49.16 49.90 649
1/10/2013 49.23 49.52 48.92 49.22 924
1/9/2013 48.75 49.16 48.52 49.10 878
1/8/2013 48.69 48.84 48.01 48.57 1866
1/7/2013 49.02 49.04 48.59 48.60 818
1/4/2013 48.95 49.35 48.84 49.03 1078
1/3/2013 49.25 49.35 48.30 48.71 1285
1/2/2013 48.71 49.28 48.58 49.23 1225
12/31/2012 47.37 48.13 47.09 47.98 969
12/28/2012 47.26 47.69 47.07 47.21 676
12/27/2012 47.46 47.53 46.71 47.31 590
12/26/2012 47.88 47.91 47.41 47.43 586
Marketplace
Trading Center