American Water Works (NY: AWK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	63.67	64.03	63.39	63.61	2,044,586	-0.02(-0.03%)
May 27, 2016	63.50	63.63	63.63	63.63	1,114,532	+0.12(+0.19%)
May 26, 2016	63.04	63.61	62.67	63.51	1,338,334	+0.60(+0.96%)
May 25, 2016	63.61	63.99	62.74	62.91	1,502,250	-0.60(-0.95%)
May 24, 2016	63.06	63.56	62.69	63.51	1,435,325	+0.71(+1.13%)
May 23, 2016	63.21	63.42	62.75	62.80	1,026,591	-0.22(-0.35%)
May 20, 2016	63.18	63.42	62.63	63.02	4,068,336	+0.01(+0.01%)
May 19, 2016	62.31	63.02	61.94	63.01	1,058,111	+0.65(+1.05%)
May 18, 2016	62.59	63.52	61.75	62.36	1,701,753	-0.59(-0.94%)
May 17, 2016	64.43	64.56	62.52	62.95	1,711,134	-1.61(-2.49%)
May 16, 2016	63.86	64.60	63.74	64.56	1,004,124	+0.42(+0.66%)
May 13, 2016	64.08	64.41	63.69	64.14	831,344	-0.20(-0.31%)
May 12, 2016	63.99	64.47	63.67	64.33	1,274,760	+0.36(+0.56%)
May 11, 2016	64.04	64.15	63.42	63.97	1,135,926	+0.01(+0.01%)
May 10, 2016	63.88	64.10	63.59	63.97	1,090,084	+0.19(+0.30%)
May 09, 2016	63.69	63.95	63.48	63.78	1,486,982	+0.23(+0.36%)
May 06, 2016	62.82	63.61	62.28	63.54	1,845,176	+0.70(+1.12%)
May 05, 2016	63.43	64.28	62.55	62.84	1,838,844	-0.75(-1.18%)
May 04, 2016	63.04	63.97	62.58	63.59	1,649,543	+0.44(+0.70%)
May 03, 2016	63.41	63.71	62.81	63.15	1,607,301	-0.22(-0.35%)
May 02, 2016	62.44	63.44	62.06	63.37	1,848,050	+1.22(+1.97%)
Apr 29, 2016	61.57	62.25	61.07	62.15	1,684,983	+0.32(+0.51%)
Apr 28, 2016	61.20	62.06	61.08	61.83	1,119,255	+0.19(+0.30%)
Apr 27, 2016	61.18	61.81	60.75	61.64	1,336,673	+0.65(+1.06%)
Apr 26, 2016	60.55	61.29	60.49	60.99	1,499,371	+0.52(+0.86%)
Apr 25, 2016	59.96	60.47	59.59	60.47	1,894,945	+1.33(+2.25%)
Apr 22, 2016	58.42	59.31	58.42	59.14	1,784,864	+0.84(+1.44%)
Apr 21, 2016	60.29	60.29	58.16	58.30	3,096,931	-2.24(-3.70%)
Apr 20, 2016	61.76	61.84	60.50	60.54	1,371,176	-1.13(-1.83%)
Apr 19, 2016	61.24	61.68	60.89	61.67	1,026,608	+0.43(+0.70%)
Apr 18, 2016	60.84	61.26	60.40	61.24	1,101,011	+0.38(+0.62%)
Apr 15, 2016	60.05	61.01	60.05	60.87	1,684,013	+0.70(+1.16%)
Apr 14, 2016	59.94	60.23	59.83	60.17	977,883	+0.04(+0.07%)
Apr 13, 2016	60.45	60.45	59.47	60.12	1,019,818	+0.00(+0.00%)
Apr 12, 2016	59.88	60.17	59.50	60.12	1,019,393	+0.25(+0.41%)
Apr 11, 2016	60.38	60.49	59.81	59.88	1,081,066	-0.24(-0.40%)
Apr 08, 2016	59.58	60.32	59.58	60.12	1,263,213	+0.50(+0.83%)
Apr 07, 2016	59.28	59.94	59.13	59.62	1,948,285	+0.26(+0.43%)
Apr 06, 2016	58.94	59.37	58.65	59.36	1,615,363	+0.38(+0.65%)
Apr 05, 2016	59.42	59.64	58.93	58.98	1,938,357	-0.49(-0.82%)
Apr 04, 2016	59.36	59.65	58.89	59.47	1,442,214	+0.10(+0.17%)
Apr 01, 2016	58.80	59.53	58.76	59.36	1,538,463	+0.49(+0.83%)
Mar 31, 2016	58.72	59.28	58.48	58.88	1,643,918	+0.27(+0.47%)
Mar 30, 2016	58.64	58.86	58.21	58.60	1,171,033	-0.09(-0.16%)
Mar 29, 2016	57.37	58.81	57.37	58.70	1,789,944	+1.35(+2.35%)
Mar 28, 2016	57.65	58.24	57.25	57.35	1,414,606	-0.42(-0.72%)
Mar 24, 2016	57.81	57.77	57.77	57.77	1,844,986	+0.07(+0.12%)
Mar 23, 2016	57.93	58.00	57.50	57.70	1,215,842	-0.05(-0.09%)
Mar 22, 2016	57.70	57.99	57.54	57.75	1,981,671	+0.05(+0.09%)
Mar 21, 2016	58.09	58.38	57.61	57.70	2,518,368	-0.39(-0.68%)
Mar 18, 2016	59.78	59.81	58.08	58.09	3,838,634	-1.67(-2.80%)
Mar 17, 2016	58.84	59.88	58.59	59.77	2,330,130	+0.91(+1.55%)
Mar 16, 2016	58.42	58.94	57.70	58.85	1,807,335	+0.26(+0.45%)
Mar 15, 2016	57.81	58.91	57.81	58.59	1,675,035	+0.50(+0.87%)
Mar 14, 2016	58.05	58.38	57.77	58.08	1,755,308	-0.09(-0.16%)
Mar 11, 2016	58.72	58.93	57.95	58.18	2,371,598	-0.10(-0.18%)
Mar 10, 2016	58.68	58.92	57.97	58.28	2,004,162	-0.39(-0.67%)
Mar 09, 2016	58.31	58.92	58.15	58.67	1,750,902	+0.27(+0.47%)
Mar 08, 2016	57.52	58.62	57.31	58.40	2,754,315	+0.88(+1.53%)
Mar 07, 2016	57.85	57.95	57.25	57.52	2,518,913	-0.45(-0.78%)
Mar 04, 2016	57.70	58.00	56.91	57.97	3,869,403	-0.03(-0.04%)
Mar 03, 2016	58.57	58.62	57.58	58.00	39,298,676	-0.73(-1.25%)
Mar 02, 2016	58.30	58.96	57.28	58.73	15,893,016	+2.96(+5.30%)