American Water Works (NY: AWK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	80.47	81.64	80.36	81.44	1,011,634	+1.08(+1.34%)
Nov 29, 2017	79.56	80.65	79.19	80.37	774,445	+0.69(+0.87%)
Nov 28, 2017	79.71	79.79	79.19	79.67	886,225	+0.33(+0.41%)
Nov 27, 2017	78.84	79.57	78.84	79.34	782,071	+0.41(+0.52%)
Nov 24, 2017	78.99	79.40	78.79	78.94	223,062	+0.07(+0.09%)
Nov 22, 2017	78.72	79.12	78.38	78.86	726,955	+0.07(+0.09%)
Nov 21, 2017	78.72	79.22	78.57	78.79	820,911	+0.18(+0.23%)
Nov 20, 2017	79.23	79.42	78.44	78.62	1,216,003	-0.57(-0.72%)
Nov 17, 2017	79.60	79.83	78.88	79.18	2,301,962	-0.60(-0.75%)
Nov 16, 2017	79.99	80.05	79.43	79.78	848,089	-0.12(-0.14%)
Nov 15, 2017	80.79	81.29	79.86	79.90	1,220,751	-0.79(-0.98%)
Nov 14, 2017	79.49	80.73	79.42	80.69	775,844	+1.06(+1.33%)
Nov 13, 2017	78.86	79.86	78.81	79.63	767,174	+0.69(+0.88%)
Nov 10, 2017	79.21	79.46	78.60	78.94	779,518	-0.51(-0.64%)
Nov 09, 2017	79.83	80.41	78.91	79.44	1,084,821	-0.46(-0.57%)
Nov 08, 2017	79.56	80.12	79.17	79.90	952,771	+0.21(+0.27%)
Nov 07, 2017	78.68	79.80	78.13	79.69	818,989	+1.23(+1.57%)
Nov 06, 2017	78.55	78.99	78.24	78.46	828,615	-0.13(-0.17%)
Nov 03, 2017	78.45	78.95	77.94	78.59	1,074,949	-0.61(-0.77%)
Nov 02, 2017	77.91	79.88	77.70	79.20	1,615,394	+1.98(+2.57%)
Nov 01, 2017	77.92	77.96	77.07	77.22	939,502	-0.49(-0.63%)
Oct 31, 2017	77.51	77.91	77.41	77.70	724,235	+0.00(+0.00%)
Oct 30, 2017	77.63	77.86	77.50	77.70	965,970	+0.08(+0.10%)
Oct 27, 2017	77.22	78.09	77.19	77.63	1,090,459	+0.16(+0.21%)
Oct 26, 2017	77.25	78.05	77.21	77.47	879,872	+0.50(+0.64%)
Oct 25, 2017	76.89	77.04	75.99	76.97	1,052,028	+0.10(+0.13%)
Oct 24, 2017	77.67	77.88	76.31	76.87	1,432,593	-0.81(-1.04%)
Oct 23, 2017	77.70	77.79	77.37	77.68	887,593	-0.03(-0.03%)
Oct 20, 2017	77.32	77.80	77.15	77.70	1,242,674	+0.46(+0.60%)
Oct 19, 2017	76.59	77.25	76.51	77.24	835,844	+0.90(+1.18%)
Oct 18, 2017	76.05	76.38	75.70	76.34	872,451	+0.17(+0.22%)
Oct 17, 2017	75.37	76.26	75.29	76.17	1,254,477	+0.73(+0.96%)
Oct 16, 2017	75.28	75.58	74.61	75.45	1,268,800	+0.17(+0.22%)
Oct 13, 2017	75.46	75.95	75.08	75.28	1,027,219	-0.07(-0.09%)
Oct 12, 2017	74.76	75.41	74.59	75.35	1,286,966	+0.58(+0.78%)
Oct 11, 2017	74.30	75.00	74.26	74.77	819,386	+0.33(+0.44%)
Oct 10, 2017		74.46	73.73	74.44	805,149	+0.76(+1.03%)
Oct 09, 2017	73.45	73.97	73.38	73.68	702,537	+0.39(+0.53%)
Oct 06, 2017	73.14	73.51	72.79	73.29	690,029	-0.12(-0.17%)
Oct 05, 2017	73.14	73.43	72.85	73.41	752,866	+0.35(+0.48%)
Oct 04, 2017	72.39	73.14	72.07	73.06	831,619	+0.67(+0.93%)
Oct 03, 2017	72.31	72.39	71.63	72.38	684,686	-0.02(-0.02%)
Oct 02, 2017	71.88	72.53	71.62	72.40	999,988	+0.76(+1.06%)
Sep 29, 2017	71.60	71.76	71.17	71.64	2,242,273	-0.18(-0.25%)
Sep 28, 2017	71.38	71.82	70.78	71.82	1,651,513	+0.10(+0.14%)
Sep 27, 2017	72.41	72.77	70.86	71.72	1,495,379	-1.13(-1.56%)
Sep 26, 2017	72.97	73.42	72.72	72.85	877,773	-0.18(-0.24%)
Sep 25, 2017	72.63	73.07	72.22	73.03	1,078,129	+0.40(+0.55%)
Sep 22, 2017	72.71	73.07	72.29	72.63	1,119,244	+0.21(+0.29%)
Sep 21, 2017	72.86	73.04	72.29	72.42	732,644	-0.54(-0.74%)
Sep 20, 2017	73.05	73.61	72.37	72.96	1,839,574	+0.07(+0.10%)
Sep 19, 2017	72.83	73.20	72.50	72.89	776,746	+0.07(+0.10%)
Sep 18, 2017	73.21	73.21	72.28	72.82	743,249	-0.39(-0.53%)
Sep 15, 2017	73.03	73.25	72.59	73.21	1,452,076	+0.36(+0.50%)
Sep 14, 2017	71.89	72.88	71.57	72.84	1,173,697	+0.81(+1.12%)
Sep 13, 2017	72.52	72.52	71.97	72.04	730,757	-0.35(-0.48%)
Sep 12, 2017	73.41	73.41	72.04	72.38	668,044	-1.04(-1.41%)
Sep 11, 2017	72.56	73.54	72.56	73.42	625,394	+0.85(+1.17%)
Sep 08, 2017	72.05	72.60	71.62	72.57	523,762	+0.41(+0.56%)
Sep 07, 2017	71.72	72.36	71.60	72.16	641,861	+0.58(+0.80%)
Sep 06, 2017	71.78	71.78	71.18	71.59	748,021	+0.03(+0.04%)
Sep 05, 2017	71.60	71.64	71.03	71.56	886,435	-0.01(-0.01%)