American Water Works (NY: AWK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	49.81	50.18	49.40	49.63	1,680,736	-0.25(-0.50%)
Nov 27, 2015	49.11	49.88	49.09	49.88	648,280	+0.88(+1.81%)
Nov 25, 2015	48.96	48.99	48.99	48.99	718,805	+0.12(+0.25%)
Nov 24, 2015	49.11	49.28	48.55	48.87	1,242,637	-0.51(-1.03%)
Nov 23, 2015	49.40	49.72	49.27	49.38	725,039	+0.06(+0.12%)
Nov 20, 2015	49.24	49.75	49.16	49.32	531,562	+0.11(+0.23%)
Nov 19, 2015	49.04	49.40	48.99	49.21	604,808	+0.18(+0.37%)
Nov 18, 2015	48.24	49.08	48.12	49.03	674,849	+0.87(+1.80%)
Nov 17, 2015	48.77	48.91	48.11	48.16	750,119	-0.67(-1.37%)
Nov 16, 2015	48.12	48.85	47.92	48.83	547,679	+0.70(+1.46%)
Nov 13, 2015	48.43	48.83	48.06	48.12	523,686	-0.40(-0.81%)
Nov 12, 2015	48.76	49.44	48.41	48.52	557,463	-0.36(-0.74%)
Nov 11, 2015	48.68	49.12	48.57	48.88	647,105	+0.22(+0.46%)
Nov 10, 2015	47.87	48.68	47.76	48.66	741,114	+0.72(+1.51%)
Nov 09, 2015	47.54	48.02	47.39	47.93	1,056,562	+0.30(+0.63%)
Nov 06, 2015	49.77	50.02	47.36	47.63	1,343,274	-2.36(-4.73%)
Nov 05, 2015	49.87	50.16	49.22	50.00	1,124,358	+0.47(+0.95%)
Nov 04, 2015	49.29	49.52	48.99	49.52	1,260,301	+0.21(+0.43%)
Nov 03, 2015	48.88	49.34	48.62	49.31	1,170,860	+0.36(+0.73%)
Nov 02, 2015	49.18	49.46	48.65	48.95	816,595	-0.04(-0.09%)
Oct 30, 2015	48.85	49.45	48.70	48.99	863,081	+0.24(+0.49%)
Oct 29, 2015	49.00	49.31	48.12	48.76	1,200,478	-0.56(-1.13%)
Oct 28, 2015	49.51	49.88	48.72	49.31	841,851	-0.17(-0.35%)
Oct 27, 2015	49.62	49.79	49.35	49.48	810,730	-0.23(-0.46%)
Oct 26, 2015	49.33	49.77	49.13	49.71	577,025	+0.49(+0.99%)
Oct 23, 2015	49.93	49.98	49.07	49.23	971,543	-0.71(-1.42%)
Oct 22, 2015	49.61	50.15	49.61	49.93	1,221,235	+0.44(+0.90%)
Oct 21, 2015	50.26	50.46	49.44	49.49	1,393,773	-0.56(-1.13%)
Oct 20, 2015	50.21	50.57	50.04	50.05	960,004	-0.30(-0.59%)
Oct 19, 2015	49.85	50.37	49.80	50.35	1,280,641	+0.49(+0.98%)
Oct 16, 2015	49.76	50.08	49.48	49.87	1,114,095	+0.15(+0.29%)
Oct 15, 2015	48.07	49.72	47.86	49.72	1,357,828	+0.91(+1.87%)
Oct 14, 2015	49.26	49.67	48.66	48.81	1,412,843	-0.47(-0.95%)
Oct 13, 2015	48.97	49.35	48.84	49.28	1,197,019	+0.20(+0.42%)
Oct 12, 2015	48.64	49.35	48.54	49.07	749,940	+0.50(+1.02%)
Oct 09, 2015	48.53	48.79	48.27	48.58	1,128,718	+0.03(+0.05%)
Oct 08, 2015	47.30	48.55	47.10	48.55	1,338,752	+1.27(+2.69%)
Oct 07, 2015	47.61	47.71	47.14	47.28	911,478	-0.23(-0.49%)
Oct 06, 2015	47.90	47.95	47.46	47.51	732,393	-0.38(-0.80%)
Oct 05, 2015	47.57	48.02	47.45	47.89	1,381,843	+0.38(+0.79%)
Oct 02, 2015	47.26	47.55	46.71	47.52	1,395,514	+0.31(+0.65%)
Oct 01, 2015	47.00	47.24	46.65	47.21	1,083,880	+0.16(+0.34%)
Sep 30, 2015	46.59	47.06	46.45	47.05	1,298,932	+0.76(+1.64%)
Sep 29, 2015	46.01	46.36	45.84	46.29	1,024,290	+0.09(+0.18%)
Sep 28, 2015	46.86	46.97	46.12	46.20	1,127,816	-0.68(-1.46%)
Sep 25, 2015	46.55	47.52	46.45	46.89	1,806,294	+0.44(+0.96%)
Sep 24, 2015	45.82	46.71	45.77	46.44	928,939	+0.40(+0.87%)
Sep 23, 2015	45.71	46.24	45.64	46.04	1,064,211	+0.27(+0.60%)
Sep 22, 2015	45.53	45.88	45.44	45.77	920,624	-0.09(-0.19%)
Sep 21, 2015	45.78	46.18	45.73	45.85	818,754	+0.15(+0.34%)
Sep 18, 2015	45.23	46.08	45.10	45.70	1,171,390	+0.15(+0.34%)
Sep 17, 2015	45.07	45.93	45.06	45.54	1,067,094	+0.41(+0.91%)
Sep 16, 2015	44.84	45.23	44.82	45.13	665,971	+0.31(+0.69%)
Sep 15, 2015	44.72	44.94	44.49	44.83	547,229	+0.20(+0.46%)
Sep 14, 2015	44.42	44.78	44.31	44.62	1,132,560	+0.24(+0.54%)
Sep 11, 2015	43.47	44.40	43.34	44.38	776,042	+0.73(+1.66%)
Sep 10, 2015	43.84	44.13	43.52	43.66	1,164,601	-0.09(-0.20%)
Sep 09, 2015	44.40	44.42	43.68	43.74	1,151,247	-0.41(-0.93%)
Sep 08, 2015	44.06	44.45	43.91	44.15	1,041,079	+0.50(+1.13%)
Sep 04, 2015	44.13	43.66	43.66	43.66	1,416,822	-0.94(-2.11%)
Sep 03, 2015	43.96	44.78	43.94	44.60	1,470,819	+0.68(+1.56%)
Sep 02, 2015	44.06	44.20	43.46	43.91	1,245,899	+0.30(+0.69%)