American Water Works Recent Share Price (USX:AWK)

5 Followers USX:AWK - American Water Works Co Inc American Water Works
Sector: Utilities, Industry: Water Utilities

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
30 Mar 2011	USD	27.85	28.04	27.75	27.95	27.95	+0.28 (+1.01%)	1,631,527
29 Mar 2011	USD	27.45	27.68	27.41	27.67	27.67	+0.17 (+0.62%)	998,395
28 Mar 2011	USD	27.8	27.93	27.5	27.5	27.5	-0.28 (-1.01%)	532,796
25 Mar 2011	USD	27.79	27.98	27.7	27.78	27.78	+0.09 (+0.33%)	639,066
24 Mar 2011	USD	27.61	27.795	27.42	27.69	27.69	+0.29 (+1.06%)	1,524,355
23 Mar 2011	USD	27.53	27.53	27.26	27.4	27.4	-0.02 (-0.07%)	930,320
22 Mar 2011	USD	27.45	27.77	27.41	27.42	27.42	-0.08 (-0.29%)	1,576,747
21 Mar 2011	USD	27.25	27.8199	27.25	27.5	27.5	+0.47 (+1.74%)	1,246,421
18 Mar 2011	USD	27.25	27.36	26.95	27.03	27.03	+0.03 (+0.11%)	1,354,998
17 Mar 2011	USD	27.39	27.445	26.8	27	27	-0.12 (-0.44%)	966,975
16 Mar 2011	USD	26.9	27.35	26.8	27.12	27.12	+0.18 (+0.67%)	2,229,203
15 Mar 2011	USD	27.02	27.16	26.82	26.94	26.94	-0.56 (-2.04%)	975,095
14 Mar 2011	USD	27.3	27.59	27.3	27.5	27.5	+0.05 (+0.18%)	904,069
11 Mar 2011	USD	27.3	27.61	27.3	27.45	27.45	+0.05 (+0.18%)	1,023,668
10 Mar 2011	USD	27.81	27.83	27.39	27.4	27.4	-0.47 (-1.69%)	856,454
9 Mar 2011	USD	27.84	27.96	27.79	27.87	27.87	-0.02 (-0.07%)	1,123,744
8 Mar 2011	USD	27.71	28.02	27.68	27.89	27.89	+0.24 (+0.87%)	1,347,799
7 Mar 2011	USD	27.86	27.99	27.5	27.65	27.65	-0.04 (-0.14%)	1,261,341
4 Mar 2011	USD	28.19	28.19	27.54	27.69	27.69	-0.51 (-1.81%)	1,272,139
3 Mar 2011	USD	27.86	28.29	27.76	28.2	28.2	+0.51 (+1.84%)	1,684,210
2 Mar 2011	USD	27.55	27.74	27.43	27.69	27.69	+0.23 (+0.84%)	1,543,654
1 Mar 2011	USD	27.81	27.9	27.4	27.46	27.46	-0.28 (-1.01%)	1,571,053
28 Feb 2011	USD	27.32	27.85	27.32	27.74	27.74	+0.37 (+1.35%)	1,234,974
25 Feb 2011	USD	27.3	27.42	27.08	27.37	27.37	+0.29 (+1.07%)	1,204,359
24 Feb 2011	USD	27.41	27.49	26.98	27.08	27.08	-0.32 (-1.17%)	1,514,001
23 Feb 2011	USD	27.41	27.67	27.26	27.4	27.4	-0.08 (-0.29%)	1,309,618
22 Feb 2011	USD	27.76	27.825	27.2846	27.48	27.48	-0.35 (-1.26%)	1,248,682
21 Feb 2011	USD	27.83	27.83	27.83	27.83	27.83	0.0 (0.0%)	0
18 Feb 2011	USD	27.45	27.93	27.4	27.83	27.83	+0.51 (+1.87%)	2,263,677
17 Feb 2011	USD	27.31	27.35	27.2	27.32	27.32	+0.09 (+0.33%)	1,123,818

Unicorn Response |