AWK: Historical Prices for AMERICAN WTR WRKS CO

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	21.33	21.99	21.29	21.84	3,478,200	21.84
23-Nov-09	21.52	21.56	21.25	21.29	1,953,100	21.29
20-Nov-09	21.46	21.61	21.16	21.29	2,626,600	21.29
19-Nov-09	21.26	21.70	21.13	21.47	5,397,700	21.47
18-Nov-09	21.45	21.80	21.36	21.43	21,216,100	21.43
17-Nov-09	20.54	21.64	20.45	21.63	6,546,200	21.63
16-Nov-09	20.20	20.60	20.11	20.42	1,139,500	20.42
16-Nov-09	$ 0.21 Dividend
13-Nov-09	20.29	20.70	20.02	20.29	1,807,100	20.08
12-Nov-09	19.92	20.48	19.85	20.27	3,593,500	20.06
11-Nov-09	20.24	20.28	19.90	19.91	1,044,000	19.70
10-Nov-09	20.57	20.57	20.11	20.14	677,100	19.93
9-Nov-09	19.89	20.55	19.74	20.50	1,607,500	20.29
6-Nov-09	19.49	19.80	19.46	19.56	776,800	19.36
5-Nov-09	19.34	19.61	19.34	19.59	694,900	19.39
4-Nov-09	19.35	19.69	19.28	19.28	487,300	19.08
3-Nov-09	19.07	19.40	19.07	19.33	554,500	19.13
2-Nov-09	19.09	19.25	18.97	19.04	745,200	18.84
30-Oct-09	19.10	19.34	18.91	18.97	1,185,100	18.77
29-Oct-09	19.21	19.27	18.97	19.21	746,000	19.01
28-Oct-09	18.98	19.25	18.98	19.05	3,117,900	18.85
27-Oct-09	19.18	19.26	18.96	19.06	908,000	18.86
26-Oct-09	19.56	19.65	19.10	19.28	1,148,100	19.08
23-Oct-09	19.90	19.99	19.47	19.49	1,041,900	19.29
22-Oct-09	19.74	19.98	19.74	19.90	508,600	19.69
21-Oct-09	19.79	20.04	19.74	19.78	696,900	19.58
20-Oct-09	19.84	19.96	19.75	19.87	935,200	19.66
19-Oct-09	20.02	20.05	19.69	19.91	685,600	19.70
16-Oct-09	19.66	20.00	19.66	19.95	300,000	19.74
15-Oct-09	19.82	19.96	19.63	19.76	956,500	19.56
14-Oct-09	20.11	20.14	19.78	19.82	833,300	19.61
13-Oct-09	20.13	20.17	19.97	20.05	613,000	19.84
12-Oct-09	19.90	20.10	19.78	20.10	695,700	19.89
9-Oct-09	19.67	19.79	19.59	19.79	453,000	19.59
8-Oct-09	19.69	19.72	19.54	19.68	645,200	19.48
7-Oct-09	19.45	19.69	19.43	19.58	679,300	19.38
6-Oct-09	19.60	19.67	19.43	19.50	589,300	19.30
5-Oct-09	19.47	19.59	19.38	19.45	1,086,500	19.25
2-Oct-09	19.73	19.73	19.11	19.53	1,489,600	19.33
1-Oct-09	19.99	19.99	19.68	19.77	617,000	19.57
30-Sep-09	20.13	20.19	19.70	19.94	1,064,700	19.73
29-Sep-09	20.23	20.23	19.97	20.19	426,200	19.98
28-Sep-09	19.83	20.24	19.77	20.17	521,900	19.96
25-Sep-09	19.72	19.87	19.62	19.74	500,400	19.54
24-Sep-09	20.01	20.15	19.75	19.83	595,800	19.62
23-Sep-09	20.14	20.20	20.00	20.10	636,400	19.89
22-Sep-09	20.31	20.31	19.84	20.07	540,300	19.86
21-Sep-09	20.10	20.38	20.00	20.21	772,200	20.00
18-Sep-09	20.46	20.46	20.22	20.25	969,100	20.04
17-Sep-09	20.27	20.50	20.23	20.48	732,800	20.27
16-Sep-09	20.20	20.46	20.00	20.43	875,200	20.22
15-Sep-09	19.97	20.18	19.87	20.17	789,500	19.96
14-Sep-09	19.80	19.98	19.76	19.90	424,900	19.69
11-Sep-09	20.03	20.03	19.72	19.82	627,100	19.61
10-Sep-09	19.93	20.00	19.77	19.94	671,800	19.73
9-Sep-09	19.89	19.95	19.72	19.90	858,100	19.69
8-Sep-09	19.83	19.99	19.71	19.99	767,500	19.78
4-Sep-09	19.80	19.95	19.64	19.81	637,200	19.60
3-Sep-09	20.10	20.10	19.58	19.78	855,300	19.58
2-Sep-09	19.94	20.07	19.51	19.89	830,500	19.68
1-Sep-09	20.00	20.27	19.73	19.96	1,465,700	19.75
31-Aug-09	20.21	20.24	19.91	20.10	1,028,100	19.89
28-Aug-09	20.50	20.50	20.00	20.21	1,283,800	20.00
27-Aug-09	20.30	20.37	20.05	20.36	989,500	20.15
26-Aug-09	20.16	20.49	20.10	20.47	1,369,500	20.26
25-Aug-09	19.90	20.38	19.84	20.24	1,920,200	20.03
24-Aug-09	20.18	20.20	19.88	19.98	1,421,300	19.77
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions